Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 135.65 | 137.07 | 135.16 | 136.92 | 1,596,060 | +0.59(+0.43%) |
Jun 29, 2021 | 136.51 | 137.50 | 135.84 | 136.33 | 725,099 | -0.03(-0.02%) |
Jun 28, 2021 | 136.67 | 136.81 | 135.32 | 136.36 | 1,106,902 | -0.16(-0.11%) |
Jun 25, 2021 | 136.35 | 137.46 | 136.16 | 136.52 | 902,476 | +0.50(+0.36%) |
Jun 24, 2021 | 136.09 | 136.54 | 134.96 | 136.02 | 674,236 | +0.68(+0.50%) |
Jun 23, 2021 | 135.90 | 136.78 | 135.28 | 135.34 | 1,016,832 | -0.59(-0.44%) |
Jun 22, 2021 | 135.74 | 136.52 | 134.50 | 135.94 | 987,494 | +0.63(+0.46%) |
Jun 21, 2021 | 133.37 | 135.48 | 132.80 | 135.31 | 900,451 | +3.24(+2.45%) |
Jun 18, 2021 | 131.09 | 132.77 | 130.92 | 132.07 | 2,021,041 | -0.87(-0.65%) |
Jun 17, 2021 | 134.25 | 135.00 | 131.94 | 132.94 | 1,548,902 | -1.33(-0.99%) |
Jun 16, 2021 | 134.40 | 135.15 | 133.59 | 134.27 | 867,953 | +0.04(+0.03%) |
Jun 15, 2021 | 134.96 | 135.02 | 133.44 | 134.23 | 942,215 | -0.49(-0.37%) |
Jun 14, 2021 | 134.48 | 134.94 | 133.65 | 134.72 | 1,429,737 | -0.01(-0.01%) |
Jun 11, 2021 | 135.39 | 135.63 | 132.77 | 134.73 | 2,013,162 | +0.03(+0.02%) |
Jun 10, 2021 | 134.96 | 135.09 | 134.08 | 134.71 | 1,638,344 | +0.60(+0.45%) |
Jun 09, 2021 | 132.03 | 134.38 | 131.89 | 134.10 | 1,248,121 | +2.08(+1.57%) |
Jun 08, 2021 | 130.61 | 132.19 | 130.10 | 132.03 | 1,090,464 | +1.49(+1.14%) |
Jun 07, 2021 | 130.78 | 131.75 | 129.68 | 130.54 | 763,509 | +0.16(+0.13%) |
Jun 04, 2021 | 130.68 | 130.78 | 129.19 | 130.38 | 1,552,065 | +0.26(+0.20%) |
Jun 03, 2021 | 130.40 | 131.43 | 129.46 | 130.11 | 1,198,368 | -0.88(-0.67%) |
Jun 02, 2021 | 130.38 | 131.88 | 129.46 | 130.99 | 2,071,450 | +1.24(+0.96%) |
Jun 01, 2021 | 130.54 | 130.92 | 128.40 | 129.75 | 2,164,450 | +0.58(+0.45%) |
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |
May 03, 2021 | 130.72 | 132.14 | 130.19 | 131.40 | 1,063,307 | +1.78(+1.37%) |
Apr 30, 2021 | 131.15 | 131.46 | 129.12 | 129.62 | 1,193,029 | -1.79(-1.36%) |
Apr 29, 2021 | 132.16 | 132.67 | 129.87 | 131.41 | 1,378,724 | +0.32(+0.24%) |
Apr 28, 2021 | 130.49 | 131.36 | 129.61 | 131.09 | 865,160 | +1.09(+0.83%) |
Apr 27, 2021 | 131.00 | 131.11 | 129.47 | 130.00 | 1,523,046 | -1.74(-1.32%) |
Apr 26, 2021 | 132.03 | 132.68 | 131.56 | 131.74 | 938,489 | -0.04(-0.03%) |
Apr 23, 2021 | 130.43 | 132.06 | 129.83 | 131.78 | 880,430 | +1.87(+1.44%) |
Apr 22, 2021 | 131.04 | 131.31 | 129.34 | 129.91 | 630,473 | -1.25(-0.95%) |
Apr 21, 2021 | 129.73 | 131.31 | 129.54 | 131.16 | 631,406 | +1.86(+1.44%) |
Apr 20, 2021 | 130.38 | 130.41 | 128.65 | 129.30 | 980,015 | -1.00(-0.77%) |
Apr 19, 2021 | 130.21 | 130.54 | 128.98 | 130.30 | 1,808,890 | +0.05(+0.04%) |
Apr 16, 2021 | 130.40 | 130.40 | 128.58 | 130.25 | 2,598,735 | +0.88(+0.68%) |
Apr 15, 2021 | 128.86 | 129.51 | 128.35 | 129.36 | 1,082,034 | +0.86(+0.67%) |
Apr 14, 2021 | 128.53 | 129.06 | 127.80 | 128.51 | 984,290 | +0.15(+0.11%) |
Apr 13, 2021 | 127.48 | 129.00 | 127.48 | 128.36 | 1,233,048 | +0.27(+0.21%) |
Apr 12, 2021 | 128.15 | 128.39 | 127.18 | 128.09 | 4,025,025 | +0.19(+0.15%) |
Apr 09, 2021 | 126.81 | 127.92 | 126.20 | 127.89 | 1,215,404 | +1.73(+1.37%) |
Apr 08, 2021 | 125.47 | 126.67 | 125.09 | 126.16 | 959,154 | -0.11(-0.09%) |
Apr 07, 2021 | 128.24 | 128.24 | 125.89 | 126.27 | 1,046,768 | -2.22(-1.72%) |
Apr 06, 2021 | 126.39 | 128.55 | 126.32 | 128.49 | 2,130,986 | +1.76(+1.39%) |
Apr 05, 2021 | 127.99 | 128.21 | 126.66 | 126.73 | 1,850,374 | +0.14(+0.11%) |
Apr 01, 2021 | 127.42 | 128.04 | 126.20 | 126.59 | 1,295,473 | -0.69(-0.54%) |
Mar 31, 2021 | 127.58 | 128.72 | 126.86 | 127.28 | 4,730,552 | -0.13(-0.10%) |
Mar 30, 2021 | 128.95 | 129.61 | 126.66 | 127.41 | 2,398,188 | -1.42(-1.10%) |
Mar 29, 2021 | 127.67 | 129.54 | 127.52 | 128.83 | 3,270,699 | +0.72(+0.56%) |
Mar 26, 2021 | 127.64 | 128.51 | 125.53 | 128.11 | 2,422,912 | +1.01(+0.80%) |
Mar 25, 2021 | 125.22 | 127.55 | 123.83 | 127.10 | 1,989,059 | +3.42(+2.76%) |
Mar 24, 2021 | 123.56 | 125.79 | 123.56 | 123.68 | 1,567,836 | +0.39(+0.32%) |
Mar 23, 2021 | 124.01 | 125.11 | 122.89 | 123.29 | 1,809,198 | -1.18(-0.95%) |
Mar 22, 2021 | 122.81 | 124.80 | 122.50 | 124.47 | 1,197,778 | -0.01(-0.01%) |
Mar 19, 2021 | 124.51 | 125.03 | 122.62 | 124.48 | 5,555,021 | -0.34(-0.27%) |
Mar 18, 2021 | 124.75 | 125.73 | 123.64 | 124.82 | 1,882,790 | -0.15(-0.12%) |
Mar 17, 2021 | 124.23 | 125.25 | 123.73 | 124.97 | 1,596,133 | +1.06(+0.86%) |
Mar 16, 2021 | 123.37 | 124.54 | 123.17 | 123.91 | 1,450,017 | -0.10(-0.08%) |
Mar 15, 2021 | 121.98 | 124.16 | 121.98 | 124.01 | 5,772,235 | +1.77(+1.45%) |
Mar 12, 2021 | 123.21 | 123.32 | 121.79 | 122.24 | 2,946,941 | -0.93(-0.76%) |
Mar 11, 2021 | 124.11 | 125.38 | 123.16 | 123.17 | 1,553,143 | +0.53(+0.43%) |
Mar 10, 2021 | 120.47 | 123.88 | 119.92 | 122.65 | 2,542,728 | +3.61(+3.03%) |
Mar 09, 2021 | 120.17 | 121.76 | 118.88 | 119.04 | 2,676,292 | +0.07(+0.06%) |
Mar 08, 2021 | 117.58 | 122.09 | 117.58 | 118.97 | 4,267,425 | -2.26(-1.86%) |
Mar 05, 2021 | 119.82 | 122.01 | 117.45 | 121.23 | 2,371,804 | +2.56(+2.16%) |
Mar 04, 2021 | 119.22 | 120.27 | 115.80 | 118.66 | 2,531,607 | -0.76(-0.64%) |
Mar 03, 2021 | 124.06 | 124.23 | 119.34 | 119.42 | 3,093,615 | -4.91(-3.95%) |
Mar 02, 2021 | 125.89 | 126.41 | 123.71 | 124.34 | 2,247,745 | -1.81(-1.44%) |
Mar 01, 2021 | 124.49 | 127.83 | 124.39 | 126.15 | 2,906,049 | +3.30(+2.69%) |
Feb 26, 2021 | 123.60 | 124.25 | 121.30 | 122.85 | 2,253,004 | -1.02(-0.82%) |
Feb 25, 2021 | 124.61 | 125.98 | 122.29 | 123.86 | 2,675,073 | -1.38(-1.10%) |
Feb 24, 2021 | 126.35 | 127.04 | 124.18 | 125.24 | 2,882,446 | -0.70(-0.55%) |
Feb 23, 2021 | 127.36 | 127.36 | 124.14 | 125.94 | 3,483,257 | -1.49(-1.17%) |
Feb 22, 2021 | 126.47 | 128.20 | 125.30 | 127.43 | 2,406,479 | +0.96(+0.76%) |
Feb 19, 2021 | 126.15 | 127.20 | 125.25 | 126.47 | 3,552,742 | +1.40(+1.12%) |
Feb 18, 2021 | 124.83 | 126.36 | 123.88 | 125.06 | 3,575,011 | +0.25(+0.20%) |
Feb 17, 2021 | 123.58 | 125.62 | 121.62 | 124.81 | 3,534,608 | +0.71(+0.57%) |
Feb 16, 2021 | 122.11 | 125.52 | 121.57 | 124.10 | 8,400,320 | +2.57(+2.11%) |
Feb 12, 2021 | 124.13 | 126.47 | 120.49 | 121.53 | 3,385,518 | -2.46(-1.98%) |
Feb 11, 2021 | 122.93 | 127.14 | 121.23 | 123.99 | 5,749,105 | +1.09(+0.89%) |
Feb 10, 2021 | 116.17 | 128.30 | 116.16 | 122.90 | 8,978,957 | +6.91(+5.96%) |
Feb 09, 2021 | 115.70 | 116.76 | 114.06 | 116.00 | 6,082,232 | +0.63(+0.55%) |
Feb 08, 2021 | 115.92 | 116.78 | 113.61 | 115.36 | 8,607,580 | +0.17(+0.15%) |
Feb 05, 2021 | 114.75 | 116.42 | 114.16 | 115.19 | 9,700,329 | +0.11(+0.09%) |
Feb 04, 2021 | 120.60 | 126.58 | 115.08 | 115.08 | 17,766,634 | -1.20(-1.04%) |
Feb 03, 2021 | 113.28 | 116.89 | 113.10 | 116.28 | 17,273,030 | +3.66(+3.25%) |
Feb 02, 2021 | 117.45 | 120.56 | 112.46 | 112.62 | 33,439,906 | -5.37(-4.55%) |
Feb 01, 2021 | 111.51 | 120.78 | 106.08 | 117.99 | 33,699,808 | +16.11(+15.81%) |
Jan 29, 2021 | 102.76 | 104.42 | 100.48 | 101.88 | 22,033,446 | -2.39(-2.29%) |
Jan 28, 2021 | 101.54 | 104.93 | 100.48 | 104.27 | 12,378,546 | +3.70(+3.68%) |
Jan 27, 2021 | 100.77 | 103.53 | 99.31 | 100.58 | 12,617,623 | -2.57(-2.50%) |
Jan 26, 2021 | 106.52 | 106.91 | 102.63 | 103.15 | 10,303,438 | -2.31(-2.19%) |
Jan 25, 2021 | 105.97 | 106.12 | 103.95 | 105.46 | 11,765,462 | +0.47(+0.45%) |
Jan 22, 2021 | 104.55 | 105.02 | 103.35 | 104.99 | 7,944,695 | -0.17(-0.16%) |
Jan 21, 2021 | 107.35 | 108.11 | 104.67 | 105.16 | 8,425,973 | -3.70(-3.40%) |
Jan 20, 2021 | 109.74 | 110.47 | 107.67 | 108.86 | 4,689,252 | -0.23(-0.22%) |
Jan 19, 2021 | 107.65 | 109.14 | 106.19 | 109.10 | 5,300,541 | +2.38(+2.23%) |
Jan 15, 2021 | 108.49 | 108.49 | 105.32 | 106.72 | 5,451,333 | -2.01(-1.85%) |
Jan 14, 2021 | 109.38 | 109.84 | 107.75 | 108.73 | 6,596,631 | -1.43(-1.30%) |
Jan 13, 2021 | 112.96 | 113.43 | 108.06 | 110.17 | 6,215,763 | -4.04(-3.54%) |
Jan 12, 2021 | 114.47 | 115.25 | 112.05 | 114.21 | 8,996,917 | +3.20(+2.88%) |
Jan 11, 2021 | 106.68 | 112.51 | 106.30 | 111.01 | 6,825,161 | +3.13(+2.90%) |
Jan 08, 2021 | 108.40 | 109.69 | 106.78 | 107.88 | 3,156,743 | +0.32(+0.30%) |
Jan 07, 2021 | 103.69 | 107.66 | 103.06 | 107.56 | 8,502,125 | +5.19(+5.07%) |
Jan 06, 2021 | 99.79 | 103.74 | 99.44 | 102.37 | 6,190,102 | +4.47(+4.57%) |
Jan 05, 2021 | 95.65 | 98.61 | 94.93 | 97.90 | 6,183,898 | +2.64(+2.77%) |
Jan 04, 2021 | 99.31 | 99.57 | 94.23 | 95.26 | 5,623,320 | -3.41(-3.45%) |
Dec 31, 2020 | 98.67 | 98.67 | 98.67 | 2,069,634 | -2.19(-2.18%) | |
Dec 30, 2020 | 100.60 | 101.22 | 100.20 | 100.86 | 2,069,634 | +0.20(+0.20%) |
Dec 29, 2020 | 99.26 | 100.86 | 99.21 | 100.67 | 2,098,925 | +1.64(+1.66%) |
Dec 28, 2020 | 100.22 | 100.47 | 98.66 | 99.02 | 1,295,157 | -0.75(-0.75%) |
Dec 24, 2020 | 99.76 | 99.86 | 99.05 | 99.78 | 691,399 | +0.27(+0.27%) |
Dec 23, 2020 | 103.04 | 103.38 | 99.41 | 99.50 | 1,710,205 | -3.99(-3.85%) |
Dec 22, 2020 | 103.37 | 104.54 | 102.98 | 103.49 | 2,333,287 | +0.60(+0.59%) |
Dec 21, 2020 | 101.74 | 103.19 | 100.99 | 102.89 | 2,296,182 | +0.00(+0.00%) |
Dec 18, 2020 | 102.06 | 103.48 | 100.42 | 102.89 | 4,353,116 | +0.64(+0.62%) |
Dec 17, 2020 | 101.58 | 102.74 | 101.23 | 102.25 | 1,146,102 | +1.31(+1.30%) |
Dec 16, 2020 | 100.53 | 101.48 | 99.56 | 100.94 | 1,278,296 | +1.07(+1.07%) |
Dec 15, 2020 | 98.51 | 100.44 | 98.02 | 99.86 | 1,856,662 | +1.51(+1.54%) |
Dec 14, 2020 | 101.30 | 101.52 | 98.15 | 98.35 | 1,267,660 | -1.61(-1.61%) |
Dec 11, 2020 | 100.84 | 101.21 | 98.60 | 99.96 | 1,646,650 | -1.40(-1.38%) |
Dec 10, 2020 | 103.19 | 103.29 | 100.79 | 101.36 | 1,205,455 | -2.37(-2.28%) |
Dec 09, 2020 | 104.28 | 104.92 | 102.65 | 103.73 | 1,294,534 | -0.19(-0.18%) |
Dec 08, 2020 | 103.04 | 104.10 | 102.57 | 103.92 | 1,250,022 | +0.47(+0.45%) |
Dec 07, 2020 | 104.20 | 105.15 | 103.01 | 103.45 | 1,566,607 | -0.98(-0.94%) |
Dec 04, 2020 | 102.34 | 104.64 | 101.92 | 104.43 | 2,365,227 | +3.03(+2.98%) |
Dec 03, 2020 | 100.87 | 103.01 | 100.59 | 101.40 | 2,056,321 | +0.12(+0.12%) |
Dec 02, 2020 | 100.78 | 101.32 | 99.79 | 101.29 | 1,307,411 | +0.80(+0.80%) |
Dec 01, 2020 | 100.56 | 101.91 | 100.12 | 100.49 | 1,528,202 | -0.43(-0.43%) |
Nov 30, 2020 | 101.01 | 101.44 | 99.18 | 100.92 | 2,621,464 | -0.69(-0.68%) |
Nov 27, 2020 | 102.38 | 103.27 | 101.17 | 101.61 | 526,630 | +0.42(+0.42%) |
Nov 25, 2020 | 103.55 | 103.55 | 100.67 | 101.19 | 982,280 | -2.46(-2.37%) |
Nov 24, 2020 | 100.92 | 103.92 | 100.67 | 103.65 | 1,611,411 | +3.47(+3.46%) |
Nov 23, 2020 | 101.43 | 102.28 | 99.70 | 100.18 | 1,133,166 | -0.70(-0.70%) |
Nov 20, 2020 | 100.52 | 101.57 | 100.10 | 100.88 | 1,165,785 | +0.10(+0.10%) |
Nov 19, 2020 | 100.64 | 101.20 | 99.52 | 100.78 | 903,461 | -0.40(-0.39%) |
Nov 18, 2020 | 103.53 | 103.85 | 101.05 | 101.18 | 1,040,322 | -1.91(-1.85%) |
Nov 17, 2020 | 102.03 | 103.25 | 100.57 | 103.09 | 1,102,857 | -0.23(-0.22%) |
Nov 16, 2020 | 102.76 | 104.39 | 101.11 | 103.31 | 1,601,538 | +2.33(+2.31%) |
Nov 13, 2020 | 99.88 | 102.07 | 99.60 | 100.98 | 1,450,816 | +2.07(+2.09%) |
Nov 12, 2020 | 98.35 | 100.28 | 97.63 | 98.91 | 1,513,515 | +0.60(+0.61%) |
Nov 11, 2020 | 101.55 | 101.72 | 97.47 | 98.31 | 1,475,506 | -2.92(-2.88%) |
Nov 10, 2020 | 98.35 | 102.76 | 96.84 | 101.22 | 2,817,005 | +0.05(+0.05%) |
Nov 09, 2020 | 102.74 | 105.65 | 100.93 | 101.17 | 2,288,488 | +3.44(+3.52%) |
Nov 06, 2020 | 97.06 | 98.30 | 96.76 | 97.73 | 1,572,116 | +0.91(+0.94%) |
Nov 05, 2020 | 95.62 | 97.48 | 94.91 | 96.82 | 1,745,879 | +2.28(+2.41%) |
Nov 04, 2020 | 96.58 | 96.72 | 94.42 | 94.54 | 1,513,203 | -1.99(-2.06%) |
Nov 03, 2020 | 95.71 | 97.14 | 94.90 | 96.53 | 1,187,030 | +1.94(+2.06%) |
Nov 02, 2020 | 93.89 | 95.02 | 93.40 | 94.59 | 1,371,898 | +2.17(+2.35%) |
Oct 30, 2020 | 92.52 | 93.04 | 91.29 | 92.42 | 1,737,292 | -0.23(-0.25%) |
Oct 29, 2020 | 90.93 | 93.23 | 89.61 | 92.65 | 2,112,701 | +1.33(+1.46%) |
Oct 28, 2020 | 93.31 | 94.30 | 91.18 | 91.32 | 2,751,399 | -3.76(-3.96%) |
Oct 27, 2020 | 97.74 | 98.19 | 94.80 | 95.08 | 2,585,160 | -3.00(-3.06%) |
Oct 26, 2020 | 98.88 | 99.21 | 96.91 | 98.08 | 1,524,647 | -1.46(-1.47%) |
Oct 23, 2020 | 101.94 | 102.03 | 98.98 | 99.54 | 1,864,478 | -1.15(-1.14%) |
Oct 22, 2020 | 99.20 | 101.04 | 97.69 | 100.69 | 1,260,827 | +1.26(+1.27%) |
Oct 21, 2020 | 101.28 | 101.74 | 99.16 | 99.43 | 1,335,225 | -2.84(-2.77%) |
Oct 20, 2020 | 102.63 | 104.11 | 101.80 | 102.27 | 1,146,168 | +0.05(+0.04%) |
Oct 19, 2020 | 105.03 | 105.03 | 101.54 | 102.22 | 1,297,114 | -2.45(-2.34%) |
Oct 16, 2020 | 105.04 | 105.90 | 104.30 | 104.67 | 1,375,060 | +0.23(+0.22%) |
Oct 15, 2020 | 104.01 | 105.26 | 103.66 | 104.44 | 1,013,994 | -0.81(-0.77%) |
Oct 14, 2020 | 105.91 | 106.59 | 105.10 | 105.25 | 991,841 | -0.23(-0.22%) |
Oct 13, 2020 | 106.35 | 107.54 | 104.46 | 105.48 | 1,160,836 | -1.32(-1.24%) |
Oct 12, 2020 | 108.19 | 108.19 | 105.96 | 106.81 | 1,341,798 | -0.69(-0.64%) |
Oct 09, 2020 | 106.00 | 109.57 | 106.00 | 107.50 | 1,615,548 | +2.89(+2.76%) |
Oct 08, 2020 | 105.95 | 106.49 | 103.39 | 104.61 | 1,012,307 | -0.28(-0.27%) |
Oct 07, 2020 | 104.82 | 105.95 | 103.80 | 104.89 | 1,277,659 | +1.08(+1.04%) |
Oct 06, 2020 | 107.30 | 107.75 | 103.39 | 103.81 | 2,654,531 | -2.75(-2.58%) |
Oct 05, 2020 | 107.63 | 109.12 | 105.99 | 106.55 | 1,007,382 | -0.73(-0.68%) |
Oct 02, 2020 | 107.40 | 108.88 | 106.96 | 107.28 | 1,067,923 | -0.83(-0.77%) |
Oct 01, 2020 | 110.72 | 112.51 | 107.64 | 108.11 | 1,500,428 | -2.12(-1.93%) |
Sep 30, 2020 | 109.88 | 111.53 | 109.25 | 110.24 | 1,058,053 | +0.86(+0.78%) |
Sep 29, 2020 | 109.40 | 110.73 | 108.40 | 109.38 | 743,845 | +0.09(+0.08%) |
Sep 28, 2020 | 108.75 | 110.89 | 108.53 | 109.29 | 813,557 | +2.19(+2.04%) |
Sep 25, 2020 | 104.64 | 107.81 | 104.30 | 107.10 | 985,724 | +2.18(+2.08%) |
Sep 24, 2020 | 103.83 | 105.50 | 102.22 | 104.92 | 775,568 | +0.39(+0.37%) |
Sep 23, 2020 | 107.13 | 107.36 | 104.35 | 104.54 | 905,845 | -3.35(-3.10%) |
Sep 22, 2020 | 107.01 | 108.66 | 106.62 | 107.89 | 778,677 | +0.16(+0.15%) |
Sep 21, 2020 | 107.70 | 107.92 | 106.22 | 107.72 | 970,058 | -1.89(-1.72%) |
Sep 18, 2020 | 110.88 | 111.86 | 109.16 | 109.61 | 918,050 | -1.47(-1.32%) |
Sep 17, 2020 | 109.57 | 111.80 | 109.02 | 111.08 | 1,360,104 | -0.05(-0.05%) |
Sep 16, 2020 | 111.26 | 112.71 | 111.04 | 111.13 | 879,065 | +0.00(+0.00%) |
Sep 15, 2020 | 111.04 | 111.97 | 110.74 | 111.13 | 803,696 | +1.13(+1.02%) |
Sep 14, 2020 | 109.13 | 110.91 | 108.84 | 110.01 | 807,458 | +1.74(+1.61%) |
Sep 11, 2020 | 108.52 | 108.52 | 106.57 | 108.26 | 1,052,203 | +0.60(+0.56%) |
Sep 10, 2020 | 108.83 | 109.59 | 107.62 | 107.66 | 1,006,942 | -1.47(-1.34%) |
Sep 09, 2020 | 109.57 | 111.89 | 109.08 | 109.13 | 767,807 | +0.33(+0.30%) |
Sep 08, 2020 | 108.86 | 110.39 | 107.58 | 108.80 | 949,906 | -1.33(-1.21%) |
Sep 04, 2020 | 111.51 | 112.59 | 109.54 | 110.13 | 1,046,277 | -0.68(-0.61%) |
Sep 03, 2020 | 111.97 | 112.99 | 109.51 | 110.81 | 1,223,146 | -1.86(-1.65%) |
Sep 02, 2020 | 112.04 | 113.19 | 111.24 | 112.67 | 1,303,234 | +1.09(+0.98%) |
Sep 01, 2020 | 110.38 | 111.59 | 108.68 | 111.58 | 1,040,247 | +0.85(+0.77%) |
Aug 31, 2020 | 111.07 | 112.27 | 110.15 | 110.73 | 764,307 | -0.61(-0.55%) |
Aug 28, 2020 | 110.80 | 111.89 | 109.33 | 111.34 | 505,196 | +0.80(+0.72%) |
Aug 27, 2020 | 111.92 | 112.31 | 109.70 | 110.54 | 647,822 | -1.18(-1.06%) |
Aug 26, 2020 | 111.34 | 112.81 | 111.01 | 111.72 | 888,112 | +1.81(+1.64%) |
Aug 25, 2020 | 111.08 | 111.60 | 109.70 | 109.92 | 657,579 | -0.01(-0.01%) |
Aug 24, 2020 | 108.70 | 109.99 | 108.15 | 109.93 | 443,852 | +2.09(+1.94%) |
Aug 21, 2020 | 107.61 | 108.32 | 106.29 | 107.83 | 814,753 | -0.13(-0.12%) |
Aug 20, 2020 | 108.18 | 108.44 | 107.03 | 107.96 | 953,543 | -1.15(-1.06%) |
Aug 19, 2020 | 110.27 | 110.27 | 108.85 | 109.11 | 466,605 | -0.57(-0.52%) |
Aug 18, 2020 | 110.30 | 111.46 | 109.31 | 109.68 | 685,200 | -0.60(-0.54%) |
Aug 17, 2020 | 110.58 | 111.31 | 109.64 | 110.28 | 485,563 | +0.11(+0.10%) |
Aug 14, 2020 | 110.21 | 111.13 | 109.62 | 110.18 | 592,954 | -0.57(-0.52%) |
Aug 13, 2020 | 112.23 | 112.45 | 110.54 | 110.75 | 982,396 | -2.85(-2.51%) |
Aug 12, 2020 | 113.54 | 115.29 | 112.83 | 113.60 | 891,375 | +1.53(+1.37%) |
Aug 11, 2020 | 117.72 | 118.75 | 111.87 | 112.07 | 2,294,644 | -4.71(-4.03%) |
Aug 10, 2020 | 113.24 | 117.07 | 113.24 | 116.78 | 1,328,892 | +3.36(+2.96%) |
Aug 07, 2020 | 112.32 | 113.57 | 111.28 | 113.42 | 742,646 | +1.27(+1.13%) |
Aug 06, 2020 | 112.69 | 113.16 | 111.97 | 112.15 | 851,234 | -0.93(-0.82%) |
Aug 05, 2020 | 113.58 | 115.21 | 113.00 | 113.08 | 1,088,511 | +0.47(+0.42%) |
Aug 04, 2020 | 110.44 | 113.42 | 109.26 | 112.61 | 906,534 | +1.21(+1.08%) |
Aug 03, 2020 | 112.90 | 112.90 | 111.07 | 111.40 | 1,185,077 | -1.26(-1.12%) |
Jul 31, 2020 | 111.18 | 112.74 | 109.50 | 112.66 | 1,208,714 | +1.31(+1.17%) |
Jul 30, 2020 | 113.31 | 113.52 | 110.41 | 111.36 | 1,023,289 | -3.35(-2.92%) |
Jul 29, 2020 | 115.23 | 116.27 | 114.62 | 114.71 | 899,435 | -0.09(-0.08%) |
Jul 28, 2020 | 115.19 | 116.11 | 114.03 | 114.80 | 924,609 | -0.40(-0.35%) |
Jul 27, 2020 | 113.76 | 115.53 | 112.82 | 115.20 | 784,930 | +1.76(+1.55%) |
Jul 24, 2020 | 115.07 | 115.21 | 112.28 | 113.44 | 873,444 | -1.49(-1.30%) |
Jul 23, 2020 | 115.14 | 116.79 | 113.78 | 114.94 | 932,967 | -0.05(-0.05%) |
Jul 22, 2020 | 114.93 | 116.28 | 114.17 | 114.99 | 612,543 | +0.55(+0.48%) |
Jul 21, 2020 | 115.61 | 116.20 | 114.24 | 114.44 | 605,868 | -0.70(-0.61%) |
Jul 20, 2020 | 117.18 | 117.46 | 113.97 | 115.14 | 1,460,131 | -2.03(-1.73%) |
Jul 17, 2020 | 116.67 | 118.35 | 115.66 | 117.17 | 866,066 | +1.23(+1.06%) |
Jul 16, 2020 | 115.65 | 116.86 | 115.01 | 115.94 | 578,627 | -0.10(-0.08%) |
Jul 15, 2020 | 115.28 | 116.61 | 114.79 | 116.03 | 666,194 | +2.42(+2.13%) |
Jul 14, 2020 | 111.50 | 113.96 | 111.36 | 113.61 | 683,352 | +2.23(+2.00%) |
Jul 13, 2020 | 112.99 | 113.75 | 111.18 | 111.38 | 869,909 | -0.65(-0.58%) |
Jul 10, 2020 | 109.91 | 112.30 | 108.98 | 112.04 | 581,886 | +2.64(+2.41%) |
Jul 09, 2020 | 110.56 | 110.78 | 107.48 | 109.40 | 1,230,656 | -0.96(-0.87%) |
Jul 08, 2020 | 113.52 | 114.59 | 109.20 | 110.36 | 1,082,608 | -3.29(-2.90%) |
Jul 07, 2020 | 113.78 | 114.56 | 112.61 | 113.65 | 776,031 | -1.03(-0.90%) |
Jul 06, 2020 | 114.33 | 115.19 | 112.56 | 114.67 | 979,955 | +1.18(+1.04%) |
Jul 02, 2020 | 112.58 | 114.04 | 112.15 | 113.50 | 1,073,555 | +2.42(+2.18%) |