Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.13 | 134.37 | 133.51 | 133.55 | 975,058 | +0.12(+0.09%) |
May 27, 2021 | 133.18 | 133.69 | 132.15 | 133.42 | 2,325,037 | +0.74(+0.56%) |
May 26, 2021 | 133.07 | 133.62 | 132.44 | 132.68 | 1,326,407 | -0.87(-0.65%) |
May 25, 2021 | 133.79 | 134.14 | 133.33 | 133.56 | 1,644,379 | -0.40(-0.30%) |
May 24, 2021 | 134.44 | 134.80 | 133.87 | 133.96 | 1,198,174 | +0.13(+0.10%) |
May 21, 2021 | 134.01 | 134.64 | 133.05 | 133.82 | 1,657,556 | +0.51(+0.38%) |
May 20, 2021 | 132.30 | 133.89 | 131.96 | 133.31 | 1,084,508 | +1.22(+0.92%) |
May 19, 2021 | 132.85 | 132.85 | 130.64 | 132.09 | 1,381,457 | -1.25(-0.94%) |
May 18, 2021 | 133.88 | 134.71 | 133.32 | 133.35 | 1,762,156 | -0.99(-0.73%) |
May 17, 2021 | 134.56 | 135.38 | 133.47 | 134.33 | 1,561,349 | -0.41(-0.30%) |
May 14, 2021 | 134.66 | 135.66 | 134.35 | 134.74 | 1,029,169 | +0.49(+0.37%) |
May 13, 2021 | 131.67 | 134.76 | 131.34 | 134.25 | 1,340,251 | +3.08(+2.34%) |
May 12, 2021 | 133.77 | 133.86 | 131.15 | 131.17 | 1,524,924 | -2.87(-2.14%) |
May 11, 2021 | 136.19 | 136.19 | 133.53 | 134.04 | 1,885,593 | -1.96(-1.44%) |
May 10, 2021 | 134.86 | 137.21 | 134.85 | 136.00 | 1,904,161 | +1.78(+1.33%) |
May 07, 2021 | 134.06 | 134.94 | 133.62 | 134.21 | 1,668,727 | -0.09(-0.07%) |
May 06, 2021 | 134.68 | 135.18 | 134.05 | 134.31 | 1,514,292 | -0.15(-0.11%) |
May 05, 2021 | 133.94 | 134.71 | 133.00 | 134.46 | 1,489,395 | +0.72(+0.54%) |
May 04, 2021 | 133.10 | 134.15 | 132.90 | 133.74 | 1,641,796 | +0.51(+0.38%) |
May 03, 2021 | 131.69 | 133.55 | 131.44 | 133.22 | 1,486,026 | +2.25(+1.72%) |
Apr 30, 2021 | 130.03 | 131.53 | 129.85 | 130.97 | 1,817,353 | +0.75(+0.58%) |
Apr 29, 2021 | 129.93 | 130.84 | 129.86 | 130.22 | 1,796,858 | +0.90(+0.70%) |
Apr 28, 2021 | 128.72 | 129.65 | 128.18 | 129.32 | 1,457,609 | +1.11(+0.87%) |
Apr 27, 2021 | 127.64 | 129.10 | 127.06 | 128.21 | 1,837,587 | +1.07(+0.84%) |
Apr 26, 2021 | 128.15 | 128.94 | 127.10 | 127.14 | 1,562,509 | -1.49(-1.16%) |
Apr 23, 2021 | 128.00 | 128.97 | 127.59 | 128.63 | 1,147,802 | +0.71(+0.56%) |
Apr 22, 2021 | 128.70 | 129.07 | 127.67 | 127.92 | 1,699,010 | -0.77(-0.60%) |
Apr 21, 2021 | 128.15 | 129.44 | 128.01 | 128.69 | 1,244,131 | +0.66(+0.51%) |
Apr 20, 2021 | 127.48 | 128.49 | 127.17 | 128.03 | 1,467,099 | +0.42(+0.33%) |
Apr 19, 2021 | 127.73 | 128.11 | 127.02 | 127.61 | 1,587,780 | -0.59(-0.46%) |
Apr 16, 2021 | 128.36 | 128.72 | 127.71 | 128.20 | 1,421,901 | +0.50(+0.39%) |
Apr 15, 2021 | 127.24 | 128.06 | 127.24 | 127.70 | 1,365,675 | +0.61(+0.48%) |
Apr 14, 2021 | 127.54 | 127.67 | 126.95 | 127.09 | 1,257,351 | -0.55(-0.43%) |
Apr 13, 2021 | 126.64 | 128.06 | 126.40 | 127.64 | 1,461,934 | -0.01(-0.01%) |
Apr 12, 2021 | 128.02 | 128.59 | 127.27 | 127.65 | 1,891,261 | -0.20(-0.16%) |
Apr 09, 2021 | 126.32 | 127.86 | 126.13 | 127.85 | 1,684,623 | +1.75(+1.39%) |
Apr 08, 2021 | 125.60 | 126.30 | 125.40 | 126.10 | 1,626,411 | +0.41(+0.32%) |
Apr 07, 2021 | 126.08 | 126.47 | 125.33 | 125.70 | 1,789,109 | +0.77(+0.62%) |
Apr 06, 2021 | 124.72 | 125.82 | 124.10 | 124.93 | 1,903,285 | +0.58(+0.47%) |
Apr 05, 2021 | 123.23 | 124.52 | 123.12 | 124.35 | 1,678,688 | +1.62(+1.32%) |
Apr 01, 2021 | 122.70 | 123.48 | 121.45 | 122.72 | 1,377,973 | +0.25(+0.20%) |
Mar 31, 2021 | 122.26 | 123.35 | 122.22 | 122.48 | 1,911,592 | -0.25(-0.20%) |
Mar 30, 2021 | 123.22 | 123.84 | 122.31 | 122.72 | 2,180,034 | -1.01(-0.81%) |
Mar 29, 2021 | 122.45 | 124.72 | 122.41 | 123.73 | 2,522,368 | +0.51(+0.42%) |
Mar 26, 2021 | 120.88 | 123.38 | 120.67 | 123.22 | 2,358,598 | +2.25(+1.86%) |
Mar 25, 2021 | 119.07 | 121.09 | 118.12 | 120.97 | 3,111,043 | +2.48(+2.09%) |
Mar 24, 2021 | 117.51 | 119.53 | 117.11 | 118.49 | 2,189,996 | +0.68(+0.58%) |
Mar 23, 2021 | 117.01 | 118.48 | 116.53 | 117.81 | 2,066,298 | +0.69(+0.59%) |
Mar 22, 2021 | 115.68 | 117.27 | 115.00 | 117.11 | 2,210,943 | +1.71(+1.48%) |
Mar 19, 2021 | 116.00 | 116.51 | 114.69 | 115.41 | 3,838,438 | -0.31(-0.27%) |
Mar 18, 2021 | 113.14 | 115.83 | 112.91 | 115.72 | 2,218,287 | +2.76(+2.45%) |
Mar 17, 2021 | 117.08 | 117.08 | 112.46 | 112.96 | 4,029,891 | -3.72(-3.19%) |
Mar 16, 2021 | 116.49 | 116.90 | 116.00 | 116.68 | 1,626,846 | +0.28(+0.24%) |
Mar 15, 2021 | 114.97 | 116.41 | 114.52 | 116.40 | 1,683,601 | +0.79(+0.68%) |
Mar 12, 2021 | 114.39 | 115.75 | 114.07 | 115.61 | 1,863,387 | +1.70(+1.49%) |
Mar 11, 2021 | 114.92 | 114.92 | 113.23 | 113.92 | 2,060,723 | -1.06(-0.92%) |
Mar 10, 2021 | 113.13 | 115.52 | 112.37 | 114.97 | 2,778,440 | +1.98(+1.75%) |
Mar 09, 2021 | 114.49 | 115.50 | 113.00 | 113.00 | 2,401,115 | -2.01(-1.75%) |
Mar 08, 2021 | 112.39 | 116.18 | 112.16 | 115.01 | 3,304,185 | +2.88(+2.57%) |
Mar 05, 2021 | 109.21 | 112.46 | 109.21 | 112.13 | 3,472,878 | +2.99(+2.74%) |
Mar 04, 2021 | 107.99 | 110.32 | 107.75 | 109.14 | 4,022,722 | +1.46(+1.36%) |
Mar 03, 2021 | 108.02 | 108.46 | 107.08 | 107.68 | 2,989,014 | -0.34(-0.31%) |
Mar 02, 2021 | 106.14 | 108.18 | 105.66 | 108.02 | 3,434,470 | +1.75(+1.64%) |
Mar 01, 2021 | 105.51 | 106.92 | 105.51 | 106.27 | 2,050,245 | +1.50(+1.43%) |
Feb 26, 2021 | 106.48 | 107.45 | 104.60 | 104.77 | 2,759,928 | -1.30(-1.23%) |
Feb 25, 2021 | 105.44 | 107.23 | 105.44 | 106.07 | 2,717,112 | +0.38(+0.36%) |
Feb 24, 2021 | 104.24 | 105.79 | 103.93 | 105.70 | 3,256,065 | +1.84(+1.77%) |
Feb 23, 2021 | 104.26 | 106.30 | 103.09 | 103.85 | 3,061,312 | -0.61(-0.58%) |
Feb 22, 2021 | 105.02 | 105.10 | 103.21 | 104.46 | 3,461,730 | -1.01(-0.96%) |
Feb 19, 2021 | 107.28 | 107.28 | 104.74 | 105.47 | 3,105,925 | -1.70(-1.59%) |
Feb 18, 2021 | 104.99 | 107.37 | 104.96 | 107.17 | 3,858,233 | +1.15(+1.09%) |
Feb 17, 2021 | 105.97 | 106.59 | 105.75 | 106.02 | 2,211,049 | -0.37(-0.35%) |
Feb 16, 2021 | 106.04 | 107.51 | 105.93 | 106.39 | 2,199,109 | -0.61(-0.57%) |
Feb 12, 2021 | 106.61 | 107.08 | 106.17 | 107.00 | 1,188,814 | +0.03(+0.03%) |
Feb 11, 2021 | 107.71 | 107.85 | 106.66 | 106.97 | 1,365,111 | -0.44(-0.41%) |
Feb 10, 2021 | 107.94 | 108.11 | 106.23 | 107.42 | 1,835,136 | +0.13(+0.12%) |
Feb 09, 2021 | 108.07 | 108.44 | 107.20 | 107.28 | 1,223,248 | -0.78(-0.73%) |
Feb 08, 2021 | 107.78 | 108.42 | 107.38 | 108.07 | 1,712,676 | +0.61(+0.57%) |
Feb 05, 2021 | 107.32 | 108.28 | 107.07 | 107.45 | 1,506,339 | +0.61(+0.57%) |
Feb 04, 2021 | 105.99 | 107.24 | 105.70 | 106.84 | 1,276,822 | +0.81(+0.77%) |
Feb 03, 2021 | 106.66 | 107.04 | 105.87 | 106.03 | 1,421,586 | -0.74(-0.69%) |
Feb 02, 2021 | 106.68 | 107.62 | 106.38 | 106.76 | 1,671,769 | +0.86(+0.81%) |
Feb 01, 2021 | 105.71 | 106.38 | 105.02 | 105.90 | 1,301,430 | +0.73(+0.69%) |
Jan 29, 2021 | 105.33 | 106.42 | 104.35 | 105.18 | 2,002,313 | -0.75(-0.70%) |
Jan 28, 2021 | 105.23 | 108.14 | 105.16 | 105.92 | 2,066,615 | +1.09(+1.04%) |
Jan 27, 2021 | 106.91 | 106.98 | 104.07 | 104.84 | 2,650,876 | -2.83(-2.62%) |
Jan 26, 2021 | 108.19 | 108.22 | 107.39 | 107.66 | 1,809,171 | -0.23(-0.21%) |
Jan 25, 2021 | 108.99 | 109.62 | 107.66 | 107.89 | 1,632,624 | -1.10(-1.01%) |
Jan 22, 2021 | 108.12 | 109.41 | 107.54 | 108.99 | 2,093,761 | +0.74(+0.68%) |
Jan 21, 2021 | 108.58 | 108.84 | 106.73 | 108.26 | 2,400,955 | -0.44(-0.41%) |
Jan 20, 2021 | 108.72 | 109.46 | 108.49 | 108.70 | 2,028,167 | +0.04(+0.03%) |
Jan 19, 2021 | 109.18 | 109.91 | 108.44 | 108.66 | 1,732,126 | +0.27(+0.25%) |
Jan 15, 2021 | 107.94 | 109.12 | 107.80 | 108.39 | 4,021,033 | +0.08(+0.07%) |
Jan 14, 2021 | 110.19 | 110.32 | 108.11 | 108.31 | 1,699,025 | -1.48(-1.35%) |
Jan 13, 2021 | 109.72 | 110.39 | 109.23 | 109.80 | 1,529,165 | -0.18(-0.16%) |
Jan 12, 2021 | 110.73 | 111.15 | 109.14 | 109.98 | 1,563,519 | -0.60(-0.55%) |
Jan 11, 2021 | 111.11 | 111.60 | 110.22 | 110.58 | 1,631,603 | -1.47(-1.32%) |
Jan 08, 2021 | 111.86 | 112.38 | 110.76 | 112.05 | 1,452,889 | +0.52(+0.47%) |
Jan 07, 2021 | 111.02 | 111.86 | 110.43 | 111.53 | 1,934,324 | +0.27(+0.25%) |
Jan 06, 2021 | 109.41 | 111.90 | 108.85 | 111.26 | 1,712,356 | +2.41(+2.21%) |
Jan 05, 2021 | 108.19 | 109.05 | 107.75 | 108.85 | 1,413,135 | +0.36(+0.33%) |
Jan 04, 2021 | 111.49 | 111.55 | 107.95 | 108.49 | 1,832,065 | -2.93(-2.63%) |
Dec 31, 2020 | 111.42 | 111.42 | 111.42 | 778,912 | +0.95(+0.86%) | |
Dec 30, 2020 | 110.42 | 110.98 | 110.03 | 110.48 | 778,912 | +0.10(+0.09%) |
Dec 29, 2020 | 111.96 | 112.34 | 110.10 | 110.37 | 914,338 | -1.20(-1.08%) |
Dec 28, 2020 | 111.02 | 111.76 | 110.26 | 111.57 | 1,240,625 | +1.03(+0.93%) |
Dec 24, 2020 | 110.03 | 110.56 | 109.80 | 110.54 | 493,222 | +0.71(+0.64%) |
Dec 23, 2020 | 111.31 | 111.78 | 109.81 | 109.83 | 1,012,961 | -1.58(-1.42%) |
Dec 22, 2020 | 110.34 | 111.51 | 109.57 | 111.41 | 1,794,185 | +1.33(+1.21%) |
Dec 21, 2020 | 110.06 | 110.27 | 107.87 | 110.08 | 1,473,617 | -0.85(-0.77%) |
Dec 18, 2020 | 111.34 | 112.08 | 110.47 | 110.93 | 3,421,651 | -0.09(-0.08%) |
Dec 17, 2020 | 110.11 | 111.82 | 109.94 | 111.02 | 2,001,066 | +1.35(+1.23%) |
Dec 16, 2020 | 110.21 | 110.67 | 109.48 | 109.67 | 1,055,492 | -0.66(-0.60%) |
Dec 15, 2020 | 109.63 | 110.37 | 109.18 | 110.33 | 1,565,794 | +1.89(+1.74%) |
Dec 14, 2020 | 109.57 | 110.39 | 108.40 | 108.44 | 1,299,416 | -0.60(-0.55%) |
Dec 11, 2020 | 108.49 | 109.75 | 107.86 | 109.04 | 1,509,408 | +0.44(+0.41%) |
Dec 10, 2020 | 109.73 | 110.21 | 108.38 | 108.60 | 1,770,575 | -1.55(-1.41%) |
Dec 09, 2020 | 110.81 | 110.81 | 109.22 | 110.15 | 1,705,800 | -0.16(-0.15%) |
Dec 08, 2020 | 109.52 | 110.80 | 109.39 | 110.31 | 1,306,790 | -0.02(-0.02%) |
Dec 07, 2020 | 111.05 | 111.40 | 110.03 | 110.33 | 1,241,906 | -0.73(-0.66%) |
Dec 04, 2020 | 110.35 | 111.17 | 110.35 | 111.05 | 1,734,216 | +0.38(+0.34%) |
Dec 03, 2020 | 110.16 | 111.42 | 109.79 | 110.67 | 1,714,055 | +0.52(+0.48%) |
Dec 02, 2020 | 112.23 | 112.61 | 109.67 | 110.15 | 1,723,727 | -2.36(-2.10%) |
Dec 01, 2020 | 113.01 | 113.41 | 112.16 | 112.51 | 1,643,096 | +0.48(+0.43%) |
Nov 30, 2020 | 111.58 | 112.74 | 111.24 | 112.03 | 1,665,833 | -0.06(-0.05%) |
Nov 27, 2020 | 112.69 | 112.83 | 111.79 | 112.09 | 655,032 | -0.42(-0.38%) |
Nov 25, 2020 | 112.85 | 112.94 | 111.60 | 112.51 | 1,489,561 | -0.74(-0.66%) |
Nov 24, 2020 | 113.56 | 114.30 | 112.90 | 113.25 | 1,523,931 | +0.30(+0.27%) |
Nov 23, 2020 | 113.64 | 113.80 | 112.45 | 112.95 | 995,044 | -0.22(-0.20%) |
Nov 20, 2020 | 113.82 | 113.99 | 112.84 | 113.18 | 1,011,153 | -0.22(-0.19%) |
Nov 19, 2020 | 112.99 | 113.87 | 111.80 | 113.39 | 1,246,983 | +0.05(+0.04%) |
Nov 18, 2020 | 114.86 | 115.44 | 113.29 | 113.35 | 1,280,838 | -0.72(-0.63%) |
Nov 17, 2020 | 114.14 | 114.42 | 113.42 | 114.07 | 1,737,677 | -0.65(-0.57%) |
Nov 16, 2020 | 115.17 | 115.85 | 113.83 | 114.72 | 1,784,379 | +0.07(+0.06%) |
Nov 13, 2020 | 114.74 | 115.29 | 114.07 | 114.66 | 919,917 | +0.78(+0.69%) |
Nov 12, 2020 | 115.15 | 115.52 | 113.50 | 113.87 | 1,293,898 | -1.61(-1.39%) |
Nov 11, 2020 | 116.06 | 116.37 | 114.97 | 115.48 | 1,090,718 | -0.55(-0.47%) |
Nov 10, 2020 | 113.70 | 116.37 | 113.00 | 116.03 | 2,087,244 | +2.28(+2.00%) |
Nov 09, 2020 | 117.03 | 118.08 | 113.56 | 113.75 | 2,549,858 | +1.58(+1.41%) |
Nov 06, 2020 | 112.85 | 113.19 | 111.82 | 112.17 | 1,394,816 | -0.39(-0.34%) |
Nov 05, 2020 | 110.96 | 113.41 | 110.08 | 112.56 | 2,852,224 | +3.42(+3.14%) |
Nov 04, 2020 | 107.36 | 111.13 | 107.36 | 109.14 | 2,115,271 | +1.26(+1.17%) |
Nov 03, 2020 | 105.51 | 108.27 | 105.51 | 107.88 | 2,506,319 | +3.80(+3.65%) |
Nov 02, 2020 | 102.58 | 105.23 | 102.41 | 104.08 | 2,190,866 | +2.59(+2.56%) |
Oct 30, 2020 | 100.96 | 101.88 | 99.89 | 101.48 | 2,053,039 | +0.34(+0.34%) |
Oct 29, 2020 | 100.98 | 102.14 | 99.79 | 101.14 | 2,214,688 | +0.56(+0.55%) |
Oct 28, 2020 | 102.71 | 103.28 | 100.39 | 100.59 | 2,003,306 | -3.45(-3.32%) |
Oct 27, 2020 | 105.34 | 105.90 | 103.77 | 104.04 | 2,638,186 | -2.61(-2.44%) |
Oct 26, 2020 | 108.89 | 109.11 | 106.09 | 106.64 | 1,480,882 | -3.10(-2.83%) |
Oct 23, 2020 | 109.32 | 109.86 | 108.62 | 109.75 | 1,694,897 | +0.88(+0.80%) |
Oct 22, 2020 | 107.47 | 109.12 | 107.26 | 108.87 | 1,408,287 | +1.50(+1.40%) |
Oct 21, 2020 | 107.11 | 108.29 | 106.85 | 107.37 | 1,071,858 | -0.13(-0.12%) |
Oct 20, 2020 | 107.91 | 108.70 | 107.26 | 107.50 | 885,604 | +0.57(+0.54%) |
Oct 19, 2020 | 109.09 | 109.28 | 106.77 | 106.92 | 1,548,979 | -2.04(-1.87%) |
Oct 16, 2020 | 108.69 | 109.52 | 108.61 | 108.97 | 2,031,133 | +0.56(+0.52%) |
Oct 15, 2020 | 107.51 | 108.61 | 107.21 | 108.40 | 940,031 | +0.65(+0.60%) |
Oct 14, 2020 | 108.33 | 108.91 | 107.47 | 107.75 | 1,085,352 | -0.87(-0.80%) |
Oct 13, 2020 | 110.16 | 110.59 | 108.22 | 108.62 | 1,716,597 | -1.24(-1.13%) |
Oct 12, 2020 | 108.93 | 110.21 | 108.79 | 109.86 | 1,294,508 | +1.38(+1.27%) |
Oct 09, 2020 | 108.27 | 108.81 | 107.85 | 108.48 | 1,166,724 | +0.61(+0.57%) |
Oct 08, 2020 | 107.52 | 108.04 | 107.12 | 107.86 | 968,167 | +0.77(+0.72%) |
Oct 07, 2020 | 107.07 | 107.58 | 106.58 | 107.09 | 1,154,562 | +0.59(+0.56%) |
Oct 06, 2020 | 107.97 | 108.19 | 106.17 | 106.50 | 1,493,757 | -0.93(-0.87%) |
Oct 05, 2020 | 107.99 | 108.20 | 107.06 | 107.43 | 1,321,315 | +0.33(+0.31%) |
Oct 02, 2020 | 105.01 | 107.73 | 104.93 | 107.10 | 1,158,748 | +0.94(+0.89%) |
Oct 01, 2020 | 107.17 | 107.20 | 105.35 | 106.16 | 1,606,444 | -0.26(-0.25%) |
Sep 30, 2020 | 107.02 | 107.51 | 105.83 | 106.43 | 2,265,561 | -0.23(-0.21%) |
Sep 29, 2020 | 107.38 | 107.82 | 106.58 | 106.65 | 1,094,929 | -0.59(-0.55%) |
Sep 28, 2020 | 107.77 | 108.34 | 107.09 | 107.24 | 1,345,642 | +0.39(+0.36%) |
Sep 25, 2020 | 104.39 | 107.07 | 104.25 | 106.86 | 1,249,560 | +2.19(+2.09%) |
Sep 24, 2020 | 105.16 | 105.75 | 103.68 | 104.67 | 1,933,708 | -0.40(-0.38%) |
Sep 23, 2020 | 106.46 | 107.09 | 105.04 | 105.07 | 1,680,619 | -3.05(-2.82%) |
Sep 22, 2020 | 107.28 | 108.60 | 107.16 | 108.12 | 1,157,637 | +0.63(+0.59%) |
Sep 21, 2020 | 107.44 | 107.60 | 106.52 | 107.49 | 2,243,097 | -0.91(-0.84%) |
Sep 18, 2020 | 108.37 | 109.61 | 108.02 | 108.40 | 3,257,300 | -0.27(-0.25%) |
Sep 17, 2020 | 109.23 | 110.45 | 108.38 | 108.67 | 2,230,328 | -1.21(-1.10%) |
Sep 16, 2020 | 110.53 | 111.83 | 109.73 | 109.89 | 2,180,658 | -0.21(-0.19%) |
Sep 15, 2020 | 109.56 | 110.77 | 109.24 | 110.09 | 1,817,438 | +0.67(+0.61%) |
Sep 14, 2020 | 107.05 | 109.64 | 106.88 | 109.43 | 2,245,020 | +3.02(+2.84%) |
Sep 11, 2020 | 105.24 | 106.84 | 104.94 | 106.41 | 1,601,215 | +1.38(+1.32%) |
Sep 10, 2020 | 106.10 | 106.20 | 104.72 | 105.03 | 1,194,537 | -0.83(-0.78%) |
Sep 09, 2020 | 104.14 | 106.65 | 103.98 | 105.85 | 1,848,278 | +1.97(+1.90%) |
Sep 08, 2020 | 104.56 | 105.03 | 103.55 | 103.88 | 1,584,555 | -0.70(-0.67%) |
Sep 04, 2020 | 105.12 | 105.59 | 102.56 | 104.58 | 2,365,136 | -0.01(-0.01%) |
Sep 03, 2020 | 106.74 | 107.32 | 103.98 | 104.59 | 2,471,671 | -2.24(-2.10%) |
Sep 02, 2020 | 106.36 | 107.69 | 106.11 | 106.83 | 2,998,045 | +0.48(+0.45%) |
Sep 01, 2020 | 106.05 | 106.53 | 105.59 | 106.36 | 1,378,415 | -0.34(-0.32%) |
Aug 31, 2020 | 106.36 | 107.14 | 106.30 | 106.69 | 1,607,810 | -0.01(-0.01%) |
Aug 28, 2020 | 106.91 | 106.98 | 105.96 | 106.70 | 1,327,569 | -0.24(-0.23%) |
Aug 27, 2020 | 106.69 | 107.65 | 106.53 | 106.95 | 1,377,846 | +0.35(+0.33%) |
Aug 26, 2020 | 105.99 | 107.63 | 105.53 | 106.60 | 2,267,447 | +0.66(+0.63%) |
Aug 25, 2020 | 105.76 | 106.11 | 105.50 | 105.94 | 2,250,331 | +0.64(+0.60%) |
Aug 24, 2020 | 104.35 | 105.36 | 104.03 | 105.30 | 1,423,405 | +1.26(+1.21%) |
Aug 21, 2020 | 103.30 | 104.33 | 102.82 | 104.04 | 1,597,678 | +0.95(+0.92%) |
Aug 20, 2020 | 103.07 | 103.56 | 102.75 | 103.09 | 1,195,506 | -0.38(-0.37%) |
Aug 19, 2020 | 104.50 | 104.68 | 103.17 | 103.47 | 999,575 | -0.42(-0.41%) |
Aug 18, 2020 | 103.80 | 104.42 | 103.54 | 103.90 | 1,275,180 | +0.13(+0.13%) |
Aug 17, 2020 | 104.34 | 104.98 | 103.47 | 103.77 | 1,568,835 | -0.56(-0.54%) |
Aug 14, 2020 | 104.06 | 104.87 | 103.56 | 104.33 | 1,130,010 | +0.12(+0.12%) |
Aug 13, 2020 | 104.22 | 104.56 | 103.44 | 104.20 | 952,412 | -0.85(-0.81%) |
Aug 12, 2020 | 104.85 | 105.51 | 104.44 | 105.06 | 1,609,514 | +0.62(+0.59%) |
Aug 11, 2020 | 104.92 | 105.19 | 103.76 | 104.44 | 1,670,350 | -0.02(-0.02%) |
Aug 10, 2020 | 105.09 | 105.48 | 103.86 | 104.46 | 1,892,147 | -1.04(-0.98%) |
Aug 07, 2020 | 103.04 | 105.97 | 103.04 | 105.50 | 1,995,254 | +2.20(+2.13%) |
Aug 06, 2020 | 102.17 | 103.33 | 102.17 | 103.30 | 1,535,340 | +1.11(+1.09%) |
Aug 05, 2020 | 102.28 | 102.89 | 101.74 | 102.18 | 1,628,187 | +0.34(+0.33%) |
Aug 04, 2020 | 101.44 | 101.99 | 101.09 | 101.85 | 1,363,505 | -0.15(-0.15%) |
Aug 03, 2020 | 102.91 | 102.91 | 101.69 | 102.00 | 1,587,969 | -0.58(-0.57%) |
Jul 31, 2020 | 101.84 | 102.60 | 101.32 | 102.58 | 1,568,508 | +0.21(+0.20%) |
Jul 30, 2020 | 101.58 | 102.63 | 100.42 | 102.37 | 2,001,512 | -0.25(-0.25%) |
Jul 29, 2020 | 101.23 | 103.07 | 101.00 | 102.62 | 1,564,891 | +1.99(+1.98%) |
Jul 28, 2020 | 99.93 | 101.10 | 99.93 | 100.63 | 1,498,034 | +0.42(+0.42%) |
Jul 27, 2020 | 100.61 | 100.68 | 99.76 | 100.21 | 1,297,171 | -0.20(-0.20%) |
Jul 24, 2020 | 101.72 | 101.98 | 100.19 | 100.41 | 1,307,909 | -0.70(-0.69%) |
Jul 23, 2020 | 101.44 | 102.07 | 100.61 | 101.11 | 1,599,769 | -0.17(-0.17%) |
Jul 22, 2020 | 100.18 | 101.53 | 99.76 | 101.28 | 1,324,532 | +0.65(+0.64%) |
Jul 21, 2020 | 100.08 | 101.40 | 99.93 | 100.63 | 1,353,379 | +0.89(+0.89%) |
Jul 20, 2020 | 101.32 | 101.44 | 99.48 | 99.74 | 1,504,045 | -1.99(-1.96%) |
Jul 17, 2020 | 101.00 | 102.38 | 100.51 | 101.73 | 3,446,231 | +1.16(+1.15%) |
Jul 16, 2020 | 99.76 | 101.22 | 99.69 | 100.57 | 1,749,325 | +0.63(+0.63%) |
Jul 15, 2020 | 100.07 | 100.51 | 99.46 | 99.95 | 2,153,587 | +0.55(+0.56%) |
Jul 14, 2020 | 97.80 | 99.42 | 97.77 | 99.39 | 1,935,745 | +1.75(+1.79%) |
Jul 13, 2020 | 97.64 | 98.68 | 97.07 | 97.64 | 2,606,812 | +0.48(+0.49%) |
Jul 10, 2020 | 95.48 | 97.20 | 95.48 | 97.17 | 1,270,620 | +1.63(+1.70%) |
Jul 09, 2020 | 96.29 | 96.40 | 94.48 | 95.54 | 2,168,752 | -0.97(-1.01%) |
Jul 08, 2020 | 97.38 | 97.81 | 95.91 | 96.51 | 1,846,868 | -1.40(-1.43%) |
Jul 07, 2020 | 98.01 | 98.52 | 97.63 | 97.92 | 1,693,601 | -0.55(-0.56%) |
Jul 06, 2020 | 99.01 | 99.29 | 97.73 | 98.47 | 1,996,039 | +0.22(+0.23%) |
Jul 02, 2020 | 98.90 | 99.35 | 98.04 | 98.24 | 1,537,202 | -0.11(-0.11%) |
Jul 01, 2020 | 99.12 | 99.55 | 98.01 | 98.36 | 1,340,967 | -0.77(-0.77%) |
Jun 30, 2020 | 96.90 | 99.49 | 96.74 | 99.12 | 2,061,407 | +2.20(+2.27%) |
Jun 29, 2020 | 96.95 | 97.21 | 95.81 | 96.92 | 2,085,929 | +0.70(+0.73%) |
Jun 26, 2020 | 95.89 | 96.83 | 95.55 | 96.22 | 6,312,500 | +0.39(+0.41%) |
Jun 25, 2020 | 94.53 | 96.45 | 94.01 | 95.83 | 3,414,644 | +0.95(+1.01%) |
Jun 24, 2020 | 96.79 | 96.91 | 94.78 | 94.87 | 3,090,823 | -2.33(-2.40%) |
Jun 23, 2020 | 97.85 | 98.22 | 96.39 | 97.20 | 2,087,235 | +0.15(+0.15%) |
Jun 22, 2020 | 95.41 | 97.14 | 94.60 | 97.06 | 2,309,056 | +1.81(+1.90%) |
Jun 19, 2020 | 99.46 | 99.89 | 95.21 | 95.25 | 3,641,547 | -2.69(-2.74%) |
Jun 18, 2020 | 98.53 | 98.93 | 97.45 | 97.93 | 1,282,901 | -0.99(-1.00%) |
Jun 17, 2020 | 99.77 | 99.81 | 98.51 | 98.93 | 1,340,599 | +0.00(+0.00%) |
Jun 16, 2020 | 100.14 | 100.68 | 97.64 | 98.93 | 2,237,771 | +1.13(+1.16%) |
Jun 15, 2020 | 95.13 | 98.72 | 95.04 | 97.79 | 2,205,669 | +0.56(+0.58%) |
Jun 12, 2020 | 98.66 | 99.41 | 95.33 | 97.23 | 2,758,139 | +0.65(+0.67%) |
Jun 11, 2020 | 100.29 | 100.76 | 96.51 | 96.59 | 3,018,983 | -5.74(-5.61%) |
Jun 10, 2020 | 104.53 | 104.67 | 101.98 | 102.32 | 2,251,060 | -1.80(-1.73%) |
Jun 09, 2020 | 104.87 | 105.20 | 103.19 | 104.12 | 3,012,744 | -2.13(-2.01%) |
Jun 08, 2020 | 104.69 | 106.29 | 104.32 | 106.25 | 2,587,530 | +1.24(+1.19%) |
Jun 05, 2020 | 102.89 | 105.58 | 101.77 | 105.01 | 3,132,743 | +3.94(+3.90%) |
Jun 04, 2020 | 102.02 | 102.61 | 100.25 | 101.07 | 1,846,567 | -1.57(-1.53%) |
Jun 03, 2020 | 100.91 | 103.08 | 100.35 | 102.64 | 2,508,245 | +2.59(+2.59%) |
Jun 02, 2020 | 98.74 | 100.61 | 98.30 | 100.05 | 1,904,528 | +1.32(+1.34%) |