Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.20 | 133.20 | 129.16 | 130.27 | 387,149 | -2.86(-2.15%) |
Jun 29, 2021 | 136.67 | 136.67 | 131.96 | 133.13 | 387,519 | -3.17(-2.33%) |
Jun 28, 2021 | 136.78 | 136.78 | 134.68 | 136.30 | 321,604 | +1.30(+0.96%) |
Jun 25, 2021 | 135.03 | 135.44 | 133.58 | 135.00 | 303,845 | +0.36(+0.27%) |
Jun 24, 2021 | 137.77 | 137.77 | 134.18 | 134.64 | 402,203 | -1.42(-1.04%) |
Jun 23, 2021 | 137.16 | 137.64 | 134.50 | 136.06 | 258,856 | -1.54(-1.12%) |
Jun 22, 2021 | 136.34 | 137.92 | 135.26 | 137.60 | 308,529 | +1.60(+1.18%) |
Jun 21, 2021 | 137.66 | 137.66 | 133.80 | 136.00 | 300,720 | -2.51(-1.81%) |
Jun 18, 2021 | 140.76 | 142.65 | 136.47 | 138.51 | 981,386 | -3.58(-2.52%) |
Jun 17, 2021 | 140.02 | 143.00 | 139.26 | 142.09 | 396,651 | +1.03(+0.73%) |
Jun 16, 2021 | 137.56 | 141.67 | 137.56 | 141.06 | 303,876 | +3.05(+2.21%) |
Jun 15, 2021 | 138.71 | 139.00 | 136.99 | 138.01 | 327,268 | -1.69(-1.21%) |
Jun 14, 2021 | 137.38 | 140.42 | 137.38 | 139.70 | 349,171 | +3.13(+2.29%) |
Jun 11, 2021 | 136.76 | 136.82 | 134.51 | 136.57 | 310,138 | -0.02(-0.01%) |
Jun 10, 2021 | 131.82 | 137.10 | 131.05 | 136.59 | 323,796 | +4.00(+3.02%) |
Jun 09, 2021 | 134.53 | 134.68 | 131.76 | 132.59 | 287,427 | +0.89(+0.68%) |
Jun 08, 2021 | 131.71 | 133.14 | 130.20 | 131.70 | 233,753 | +1.24(+0.95%) |
Jun 07, 2021 | 126.11 | 130.62 | 125.97 | 130.46 | 363,191 | +4.49(+3.56%) |
Jun 04, 2021 | 124.35 | 126.50 | 123.95 | 125.97 | 373,406 | +2.72(+2.21%) |
Jun 03, 2021 | 127.00 | 127.10 | 122.94 | 123.25 | 331,056 | -3.91(-3.07%) |
Jun 02, 2021 | 124.10 | 127.50 | 123.56 | 127.16 | 256,053 | +2.99(+2.41%) |
Jun 01, 2021 | 127.89 | 127.90 | 123.28 | 124.17 | 524,760 | -2.37(-1.87%) |
May 28, 2021 | 128.37 | 129.86 | 126.28 | 126.54 | 353,262 | -0.93(-0.73%) |
May 27, 2021 | 128.15 | 129.18 | 125.37 | 127.47 | 583,652 | -0.83(-0.65%) |
May 26, 2021 | 127.97 | 132.16 | 127.56 | 128.30 | 403,522 | +1.84(+1.46%) |
May 25, 2021 | 128.15 | 129.79 | 125.80 | 126.46 | 419,484 | +0.17(+0.13%) |
May 24, 2021 | 126.70 | 128.32 | 125.75 | 126.29 | 257,757 | +0.29(+0.23%) |
May 21, 2021 | 126.00 | 127.21 | 124.39 | 126.00 | 333,371 | +1.83(+1.47%) |
May 20, 2021 | 122.25 | 125.77 | 121.67 | 124.17 | 330,726 | +3.46(+2.87%) |
May 19, 2021 | 116.48 | 120.87 | 116.48 | 120.71 | 289,169 | +0.86(+0.72%) |
May 18, 2021 | 118.00 | 122.56 | 116.60 | 119.85 | 513,015 | +3.54(+3.04%) |
May 17, 2021 | 120.44 | 121.92 | 114.65 | 116.31 | 576,412 | -5.19(-4.27%) |
May 14, 2021 | 117.00 | 123.23 | 116.55 | 121.50 | 508,015 | +4.68(+4.01%) |
May 13, 2021 | 119.91 | 123.08 | 115.50 | 116.82 | 595,307 | -1.56(-1.32%) |
May 12, 2021 | 119.41 | 120.98 | 118.01 | 118.38 | 575,208 | -3.64(-2.98%) |
May 11, 2021 | 116.64 | 124.35 | 115.84 | 122.02 | 709,169 | +2.27(+1.90%) |
May 10, 2021 | 120.57 | 120.57 | 116.51 | 119.75 | 497,464 | -0.48(-0.40%) |
May 07, 2021 | 118.19 | 121.60 | 117.15 | 120.23 | 929,496 | +4.23(+3.65%) |
May 06, 2021 | 119.00 | 119.44 | 113.34 | 116.00 | 993,367 | -3.17(-2.66%) |
May 05, 2021 | 131.00 | 131.00 | 118.30 | 119.17 | 2,021,309 | -15.81(-11.71%) |
May 04, 2021 | 136.78 | 137.88 | 132.50 | 134.98 | 902,168 | -3.99(-2.87%) |
May 03, 2021 | 141.81 | 142.00 | 138.66 | 138.97 | 319,514 | -1.53(-1.09%) |
Apr 30, 2021 | 141.04 | 144.11 | 140.00 | 140.50 | 397,800 | -2.08(-1.46%) |
Apr 29, 2021 | 148.30 | 148.30 | 141.62 | 142.58 | 458,801 | -4.15(-2.83%) |
Apr 28, 2021 | 151.00 | 151.85 | 146.03 | 146.73 | 456,574 | -3.95(-2.62%) |
Apr 27, 2021 | 153.07 | 154.37 | 148.94 | 150.68 | 280,550 | -3.12(-2.03%) |
Apr 26, 2021 | 146.79 | 154.20 | 145.20 | 153.80 | 554,104 | +10.56(+7.37%) |
Apr 23, 2021 | 145.09 | 146.12 | 140.42 | 143.24 | 390,400 | -1.78(-1.23%) |
Apr 22, 2021 | 144.65 | 148.78 | 144.27 | 145.02 | 409,494 | +0.91(+0.63%) |
Apr 21, 2021 | 140.62 | 144.97 | 139.61 | 144.11 | 396,318 | +2.17(+1.53%) |
Apr 20, 2021 | 146.20 | 147.39 | 141.27 | 141.94 | 368,850 | -5.55(-3.76%) |
Apr 19, 2021 | 145.20 | 147.69 | 144.15 | 147.49 | 535,566 | +1.04(+0.71%) |
Apr 16, 2021 | 146.64 | 149.73 | 145.13 | 146.45 | 736,600 | +0.07(+0.05%) |
Apr 15, 2021 | 142.89 | 146.71 | 142.89 | 146.38 | 261,002 | +4.14(+2.91%) |
Apr 14, 2021 | 143.96 | 148.16 | 141.74 | 142.24 | 646,820 | -1.01(-0.71%) |
Apr 13, 2021 | 139.79 | 143.67 | 138.18 | 143.25 | 780,135 | +4.34(+3.12%) |
Apr 12, 2021 | 133.55 | 140.16 | 133.41 | 138.91 | 613,660 | +3.16(+2.33%) |
Apr 09, 2021 | 134.13 | 135.89 | 131.05 | 135.75 | 409,700 | +1.30(+0.97%) |
Apr 08, 2021 | 134.76 | 135.94 | 133.18 | 134.45 | 305,569 | +1.11(+0.83%) |
Apr 07, 2021 | 139.51 | 139.51 | 132.55 | 133.34 | 812,398 | -2.22(-1.64%) |
Apr 06, 2021 | 133.23 | 137.40 | 132.88 | 135.56 | 356,410 | +1.85(+1.38%) |
Apr 05, 2021 | 133.00 | 133.91 | 132.00 | 133.71 | 200,028 | +1.71(+1.30%) |
Apr 01, 2021 | 131.70 | 136.32 | 131.46 | 132.00 | 302,500 | +2.66(+2.06%) |
Mar 31, 2021 | 128.56 | 130.66 | 126.29 | 129.34 | 264,706 | +1.99(+1.56%) |
Mar 30, 2021 | 127.50 | 129.07 | 125.15 | 127.35 | 467,488 | +0.09(+0.07%) |
Mar 29, 2021 | 132.10 | 132.26 | 127.18 | 127.26 | 419,366 | -5.06(-3.82%) |
Mar 26, 2021 | 130.38 | 134.47 | 129.24 | 132.32 | 339,600 | +1.45(+1.11%) |
Mar 25, 2021 | 133.38 | 134.61 | 129.89 | 130.87 | 641,477 | -3.60(-2.68%) |
Mar 24, 2021 | 139.22 | 139.41 | 134.25 | 134.47 | 206,396 | -4.85(-3.48%) |
Mar 23, 2021 | 141.37 | 141.43 | 138.79 | 139.32 | 220,650 | -1.09(-0.78%) |
Mar 22, 2021 | 137.54 | 141.47 | 137.54 | 140.41 | 231,638 | +3.18(+2.32%) |
Mar 19, 2021 | 137.23 | 140.36 | 136.75 | 137.23 | 395,700 | +0.72(+0.53%) |
Mar 18, 2021 | 140.02 | 141.54 | 135.78 | 136.51 | 321,930 | -5.97(-4.19%) |
Mar 17, 2021 | 142.20 | 143.98 | 138.55 | 142.48 | 259,970 | -0.58(-0.41%) |
Mar 16, 2021 | 147.58 | 148.75 | 141.66 | 143.06 | 419,455 | -1.76(-1.22%) |
Mar 15, 2021 | 144.90 | 145.95 | 142.78 | 144.82 | 317,259 | -0.45(-0.31%) |
Mar 12, 2021 | 145.28 | 147.30 | 142.70 | 145.27 | 332,500 | -2.98(-2.01%) |
Mar 11, 2021 | 146.92 | 150.11 | 145.97 | 148.25 | 390,282 | +6.47(+4.56%) |
Mar 10, 2021 | 148.75 | 150.35 | 140.01 | 141.78 | 778,947 | -4.63(-3.16%) |
Mar 09, 2021 | 139.55 | 147.49 | 138.46 | 146.41 | 1,164,157 | +10.63(+7.83%) |
Mar 08, 2021 | 137.60 | 141.49 | 135.64 | 135.78 | 545,855 | -1.36(-0.99%) |
Mar 05, 2021 | 142.00 | 142.51 | 133.45 | 137.14 | 691,900 | -2.58(-1.85%) |
Mar 04, 2021 | 146.61 | 148.54 | 137.52 | 139.72 | 715,028 | -8.86(-5.96%) |
Mar 03, 2021 | 150.14 | 150.72 | 146.06 | 148.58 | 855,209 | +0.78(+0.53%) |
Mar 02, 2021 | 152.13 | 152.74 | 147.68 | 147.80 | 671,890 | -4.10(-2.70%) |
Mar 01, 2021 | 150.18 | 151.91 | 147.35 | 151.90 | 323,200 | +5.07(+3.45%) |
Feb 26, 2021 | 149.32 | 150.35 | 145.06 | 146.83 | 824,500 | -1.64(-1.10%) |
Feb 25, 2021 | 151.57 | 153.32 | 147.19 | 148.47 | 468,575 | -4.07(-2.67%) |
Feb 24, 2021 | 157.58 | 158.25 | 151.83 | 152.54 | 541,750 | -4.97(-3.16%) |
Feb 23, 2021 | 154.15 | 157.61 | 147.01 | 157.51 | 559,330 | -0.85(-0.54%) |
Feb 22, 2021 | 162.79 | 162.79 | 158.01 | 158.36 | 429,897 | -5.40(-3.30%) |
Feb 19, 2021 | 159.00 | 163.76 | 157.73 | 163.76 | 500,500 | +5.28(+3.33%) |
Feb 18, 2021 | 151.68 | 159.38 | 150.94 | 158.48 | 541,176 | +5.59(+3.66%) |
Feb 17, 2021 | 150.17 | 153.37 | 149.11 | 152.89 | 760,165 | +1.05(+0.69%) |
Feb 16, 2021 | 162.37 | 163.23 | 151.34 | 151.84 | 866,587 | -10.94(-6.72%) |
Feb 12, 2021 | 161.06 | 163.87 | 160.18 | 162.78 | 829,600 | -1.02(-0.62%) |
Feb 11, 2021 | 161.80 | 167.91 | 160.00 | 163.80 | 971,225 | +2.00(+1.24%) |
Feb 10, 2021 | 164.96 | 165.50 | 161.37 | 161.80 | 889,979 | -1.67(-1.02%) |
Feb 09, 2021 | 162.00 | 164.38 | 161.65 | 163.47 | 667,385 | +1.61(+0.99%) |
Feb 08, 2021 | 163.15 | 164.80 | 160.40 | 161.86 | 453,171 | -0.25(-0.15%) |
Feb 05, 2021 | 162.50 | 163.52 | 159.95 | 162.11 | 535,600 | -0.21(-0.13%) |
Feb 04, 2021 | 161.79 | 164.45 | 160.05 | 162.32 | 714,497 | +2.12(+1.32%) |
Feb 03, 2021 | 167.50 | 168.00 | 159.19 | 160.20 | 457,216 | -7.32(-4.37%) |
Feb 02, 2021 | 165.49 | 169.41 | 165.30 | 167.52 | 1,492,073 | +3.84(+2.35%) |
Feb 01, 2021 | 160.53 | 164.72 | 160.28 | 163.68 | 652,602 | +3.43(+2.14%) |
Jan 29, 2021 | 164.77 | 166.05 | 158.62 | 160.25 | 772,500 | -3.50(-2.14%) |
Jan 28, 2021 | 161.49 | 165.60 | 161.49 | 163.75 | 291,466 | +1.45(+0.89%) |
Jan 27, 2021 | 164.31 | 169.70 | 159.29 | 162.30 | 902,941 | -3.45(-2.08%) |
Jan 26, 2021 | 163.18 | 166.82 | 160.37 | 165.75 | 411,020 | +3.28(+2.02%) |
Jan 25, 2021 | 163.08 | 166.30 | 158.47 | 162.47 | 317,208 | +0.21(+0.13%) |
Jan 22, 2021 | 160.87 | 162.74 | 158.60 | 162.26 | 378,600 | +0.96(+0.60%) |
Jan 21, 2021 | 164.97 | 164.97 | 160.89 | 161.30 | 402,084 | -1.43(-0.88%) |
Jan 20, 2021 | 164.50 | 167.23 | 162.60 | 162.73 | 345,788 | -1.34(-0.82%) |
Jan 19, 2021 | 161.70 | 166.08 | 157.68 | 164.07 | 539,608 | +4.07(+2.54%) |
Jan 15, 2021 | 159.97 | 162.85 | 156.12 | 160.00 | 606,700 | +1.80(+1.14%) |
Jan 14, 2021 | 157.09 | 160.49 | 156.82 | 158.20 | 263,895 | +0.72(+0.46%) |
Jan 13, 2021 | 162.50 | 162.54 | 156.11 | 157.48 | 461,001 | -4.85(-2.99%) |
Jan 12, 2021 | 159.60 | 164.23 | 157.01 | 162.33 | 921,908 | +8.15(+5.29%) |
Jan 11, 2021 | 151.19 | 156.21 | 148.16 | 154.18 | 459,736 | +1.60(+1.05%) |
Jan 08, 2021 | 153.78 | 154.96 | 150.77 | 152.58 | 550,800 | +2.25(+1.50%) |
Jan 07, 2021 | 146.99 | 151.25 | 146.09 | 150.33 | 693,704 | +5.50(+3.80%) |
Jan 06, 2021 | 148.27 | 148.96 | 142.78 | 144.83 | 904,982 | -7.82(-5.12%) |
Jan 05, 2021 | 154.10 | 155.22 | 150.63 | 152.65 | 458,339 | -2.04(-1.32%) |
Jan 04, 2021 | 161.86 | 162.42 | 151.49 | 154.69 | 780,636 | -6.90(-4.27%) |
Dec 31, 2020 | 161.59 | 161.59 | 161.59 | 695,064 | +0.59(+0.37%) | |
Dec 30, 2020 | 160.40 | 164.70 | 160.40 | 161.00 | 695,064 | +1.35(+0.85%) |
Dec 29, 2020 | 165.58 | 167.34 | 157.77 | 159.65 | 616,654 | -4.31(-2.63%) |
Dec 28, 2020 | 161.96 | 165.00 | 160.74 | 163.96 | 483,034 | +2.79(+1.73%) |
Dec 24, 2020 | 161.20 | 163.65 | 159.01 | 161.17 | 235,100 | -0.26(-0.16%) |
Dec 23, 2020 | 163.17 | 166.05 | 157.34 | 161.43 | 1,275,090 | -1.41(-0.87%) |
Dec 22, 2020 | 149.67 | 163.18 | 149.00 | 162.84 | 2,122,253 | +16.25(+11.09%) |
Dec 21, 2020 | 140.76 | 151.00 | 140.25 | 146.59 | 1,527,900 | +1.51(+1.04%) |
Dec 18, 2020 | 125.84 | 145.88 | 125.30 | 145.08 | 2,729,400 | +20.37(+16.33%) |
Dec 17, 2020 | 119.89 | 125.39 | 119.89 | 124.71 | 818,268 | +5.43(+4.55%) |
Dec 16, 2020 | 116.09 | 120.87 | 115.63 | 119.28 | 644,465 | +3.60(+3.11%) |
Dec 15, 2020 | 113.00 | 115.79 | 112.28 | 115.68 | 368,232 | +2.92(+2.59%) |
Dec 14, 2020 | 110.74 | 113.74 | 110.07 | 112.76 | 326,200 | +2.31(+2.09%) |
Dec 11, 2020 | 107.81 | 110.65 | 106.83 | 110.45 | 291,300 | +2.82(+2.62%) |
Dec 10, 2020 | 108.33 | 109.70 | 105.50 | 107.63 | 605,662 | -1.60(-1.46%) |
Dec 09, 2020 | 113.23 | 113.23 | 108.44 | 109.23 | 467,732 | -4.11(-3.63%) |
Dec 08, 2020 | 111.73 | 113.84 | 111.00 | 113.34 | 379,084 | +1.46(+1.30%) |
Dec 07, 2020 | 114.00 | 114.50 | 111.87 | 111.88 | 452,712 | -2.02(-1.77%) |
Dec 04, 2020 | 114.50 | 115.59 | 113.60 | 113.90 | 368,300 | -0.59(-0.52%) |
Dec 03, 2020 | 112.91 | 116.71 | 112.91 | 114.49 | 410,887 | +1.78(+1.58%) |
Dec 02, 2020 | 112.72 | 112.81 | 110.66 | 112.71 | 301,084 | -0.26(-0.23%) |
Dec 01, 2020 | 114.54 | 115.50 | 112.21 | 112.97 | 399,567 | -1.90(-1.65%) |
Nov 30, 2020 | 113.20 | 115.53 | 113.04 | 114.87 | 614,679 | +1.67(+1.48%) |
Nov 27, 2020 | 112.75 | 114.36 | 112.04 | 113.20 | 159,400 | +1.61(+1.44%) |
Nov 25, 2020 | 109.54 | 112.39 | 108.98 | 111.59 | 308,200 | +1.64(+1.49%) |
Nov 24, 2020 | 111.99 | 112.40 | 109.43 | 109.95 | 292,655 | -1.43(-1.28%) |
Nov 23, 2020 | 109.52 | 111.45 | 108.53 | 111.38 | 438,410 | +1.89(+1.73%) |
Nov 20, 2020 | 107.82 | 110.18 | 107.00 | 109.49 | 306,300 | +1.18(+1.09%) |
Nov 19, 2020 | 106.98 | 108.70 | 105.29 | 108.31 | 239,113 | +1.89(+1.78%) |
Nov 18, 2020 | 105.01 | 107.44 | 104.73 | 106.42 | 374,648 | +0.80(+0.76%) |
Nov 17, 2020 | 106.09 | 106.25 | 104.26 | 105.62 | 367,238 | -0.70(-0.66%) |
Nov 16, 2020 | 105.70 | 107.00 | 103.43 | 106.32 | 458,161 | +0.36(+0.34%) |
Nov 13, 2020 | 104.14 | 107.61 | 103.75 | 105.96 | 328,800 | +2.25(+2.17%) |
Nov 12, 2020 | 102.83 | 104.80 | 102.15 | 103.71 | 372,246 | -0.04(-0.04%) |
Nov 11, 2020 | 96.26 | 104.33 | 96.26 | 103.75 | 750,766 | +8.10(+8.47%) |
Nov 10, 2020 | 99.50 | 105.00 | 95.12 | 95.65 | 1,664,498 | -9.89(-9.37%) |
Nov 09, 2020 | 108.28 | 109.61 | 104.47 | 105.54 | 620,774 | -2.09(-1.94%) |
Nov 06, 2020 | 108.82 | 109.78 | 106.20 | 107.63 | 279,400 | -0.86(-0.79%) |
Nov 05, 2020 | 108.71 | 110.00 | 106.65 | 108.49 | 388,060 | +1.62(+1.52%) |
Nov 04, 2020 | 102.71 | 107.89 | 102.71 | 106.87 | 626,829 | +5.25(+5.17%) |
Nov 03, 2020 | 100.47 | 102.40 | 99.98 | 101.62 | 253,301 | +1.91(+1.92%) |
Nov 02, 2020 | 100.00 | 101.76 | 98.50 | 99.71 | 243,151 | +0.56(+0.56%) |
Oct 30, 2020 | 100.34 | 102.51 | 98.24 | 99.15 | 330,900 | -3.42(-3.33%) |
Oct 29, 2020 | 103.83 | 103.83 | 101.86 | 102.57 | 170,406 | -0.26(-0.25%) |
Oct 28, 2020 | 102.42 | 103.99 | 99.83 | 102.83 | 370,380 | -2.06(-1.96%) |
Oct 27, 2020 | 106.30 | 107.79 | 104.82 | 104.89 | 180,830 | -1.51(-1.42%) |
Oct 26, 2020 | 107.74 | 108.36 | 104.00 | 106.40 | 320,889 | -2.04(-1.88%) |
Oct 23, 2020 | 109.67 | 109.96 | 107.34 | 108.44 | 190,700 | -1.23(-1.12%) |
Oct 22, 2020 | 110.00 | 111.48 | 108.01 | 109.67 | 189,992 | +0.21(+0.19%) |
Oct 21, 2020 | 111.33 | 112.55 | 109.03 | 109.46 | 229,015 | -1.87(-1.68%) |
Oct 20, 2020 | 112.88 | 113.35 | 111.29 | 111.33 | 224,096 | -0.71(-0.63%) |
Oct 19, 2020 | 113.29 | 115.19 | 111.77 | 112.04 | 253,237 | -0.97(-0.86%) |
Oct 16, 2020 | 111.78 | 113.28 | 110.92 | 113.01 | 346,800 | +1.47(+1.32%) |
Oct 15, 2020 | 111.38 | 111.86 | 109.80 | 111.54 | 347,310 | -0.99(-0.88%) |
Oct 14, 2020 | 113.11 | 113.81 | 111.56 | 112.53 | 260,691 | -0.60(-0.53%) |
Oct 13, 2020 | 115.80 | 115.80 | 113.06 | 113.13 | 375,633 | -2.11(-1.83%) |
Oct 12, 2020 | 114.79 | 116.43 | 114.20 | 115.24 | 298,570 | +1.24(+1.09%) |
Oct 09, 2020 | 112.99 | 114.67 | 112.60 | 114.00 | 215,200 | +1.35(+1.20%) |
Oct 08, 2020 | 113.50 | 114.37 | 111.51 | 112.65 | 273,554 | +0.10(+0.09%) |
Oct 07, 2020 | 111.04 | 112.74 | 110.78 | 112.55 | 253,856 | +1.85(+1.67%) |
Oct 06, 2020 | 109.63 | 113.46 | 108.99 | 110.70 | 411,042 | +1.57(+1.44%) |
Oct 05, 2020 | 107.84 | 109.50 | 107.46 | 109.13 | 459,761 | +1.74(+1.62%) |
Oct 02, 2020 | 105.91 | 109.14 | 105.22 | 107.39 | 435,800 | -0.68(-0.63%) |
Oct 01, 2020 | 104.78 | 108.57 | 104.37 | 108.07 | 572,381 | +4.65(+4.50%) |
Sep 30, 2020 | 101.72 | 103.86 | 101.54 | 103.42 | 475,450 | +1.28(+1.25%) |
Sep 29, 2020 | 100.00 | 102.38 | 98.23 | 102.14 | 418,326 | +1.79(+1.78%) |
Sep 28, 2020 | 100.14 | 102.17 | 98.89 | 100.35 | 355,916 | +0.96(+0.97%) |
Sep 25, 2020 | 98.15 | 99.67 | 97.18 | 99.39 | 228,700 | +1.26(+1.28%) |
Sep 24, 2020 | 98.81 | 98.99 | 96.38 | 98.13 | 282,411 | -1.12(-1.13%) |
Sep 23, 2020 | 100.84 | 102.14 | 99.01 | 99.25 | 272,827 | -1.89(-1.87%) |
Sep 22, 2020 | 100.62 | 101.40 | 98.33 | 101.14 | 428,370 | +1.71(+1.72%) |
Sep 21, 2020 | 96.39 | 99.51 | 95.66 | 99.43 | 227,813 | +1.73(+1.77%) |
Sep 18, 2020 | 98.06 | 99.09 | 96.95 | 97.70 | 731,600 | +0.02(+0.02%) |
Sep 17, 2020 | 99.15 | 99.17 | 96.69 | 97.68 | 626,015 | -3.49(-3.45%) |
Sep 16, 2020 | 103.49 | 104.35 | 100.70 | 101.17 | 347,150 | -2.12(-2.05%) |
Sep 15, 2020 | 101.51 | 105.87 | 101.41 | 103.29 | 852,706 | +5.27(+5.38%) |
Sep 14, 2020 | 98.72 | 99.45 | 96.81 | 98.02 | 331,777 | +0.07(+0.07%) |
Sep 11, 2020 | 99.05 | 100.17 | 96.08 | 97.95 | 493,400 | -0.34(-0.35%) |
Sep 10, 2020 | 99.84 | 101.16 | 97.46 | 98.29 | 619,475 | -1.17(-1.18%) |
Sep 09, 2020 | 102.18 | 102.18 | 99.31 | 99.46 | 407,804 | -1.10(-1.09%) |
Sep 08, 2020 | 99.92 | 102.35 | 99.01 | 100.56 | 488,035 | -1.42(-1.39%) |
Sep 04, 2020 | 105.89 | 106.61 | 97.17 | 101.98 | 836,600 | -4.67(-4.38%) |
Sep 03, 2020 | 110.50 | 110.97 | 105.78 | 106.65 | 576,900 | -5.91(-5.25%) |
Sep 02, 2020 | 114.21 | 114.41 | 111.75 | 112.56 | 353,675 | -0.60(-0.53%) |
Sep 01, 2020 | 110.78 | 113.26 | 110.56 | 113.16 | 405,995 | +2.66(+2.41%) |
Aug 31, 2020 | 112.01 | 112.49 | 110.41 | 110.50 | 347,158 | -1.51(-1.35%) |
Aug 28, 2020 | 112.02 | 112.76 | 111.24 | 112.01 | 269,300 | +0.37(+0.33%) |
Aug 27, 2020 | 113.95 | 113.95 | 111.20 | 111.64 | 393,502 | -1.39(-1.23%) |
Aug 26, 2020 | 109.95 | 114.32 | 109.95 | 113.03 | 451,787 | +4.11(+3.77%) |
Aug 25, 2020 | 107.00 | 109.63 | 106.92 | 108.92 | 213,418 | +1.54(+1.43%) |
Aug 24, 2020 | 108.06 | 108.21 | 105.78 | 107.38 | 303,850 | +0.11(+0.10%) |
Aug 21, 2020 | 109.08 | 109.09 | 105.45 | 107.27 | 346,700 | -2.17(-1.98%) |
Aug 20, 2020 | 107.64 | 109.78 | 107.18 | 109.44 | 256,767 | +1.58(+1.46%) |
Aug 19, 2020 | 108.84 | 110.09 | 107.60 | 107.86 | 325,099 | -0.71(-0.65%) |
Aug 18, 2020 | 106.27 | 109.07 | 106.21 | 108.57 | 395,684 | +2.38(+2.24%) |
Aug 17, 2020 | 109.00 | 109.39 | 105.63 | 106.19 | 350,578 | -2.75(-2.52%) |
Aug 14, 2020 | 110.67 | 110.82 | 108.32 | 108.94 | 280,700 | -1.84(-1.66%) |
Aug 13, 2020 | 109.20 | 111.74 | 109.20 | 110.78 | 379,633 | +1.78(+1.63%) |
Aug 12, 2020 | 107.86 | 110.00 | 107.86 | 109.00 | 358,973 | +1.83(+1.71%) |
Aug 11, 2020 | 107.26 | 108.44 | 104.76 | 107.17 | 388,839 | -0.21(-0.20%) |
Aug 10, 2020 | 110.84 | 111.22 | 106.10 | 107.38 | 484,548 | -3.21(-2.90%) |
Aug 07, 2020 | 112.59 | 113.71 | 110.00 | 110.59 | 434,500 | -2.90(-2.56%) |
Aug 06, 2020 | 115.27 | 115.42 | 112.71 | 113.49 | 606,961 | -1.57(-1.36%) |
Aug 05, 2020 | 112.39 | 116.54 | 112.27 | 115.06 | 797,971 | +2.91(+2.59%) |
Aug 04, 2020 | 115.68 | 117.70 | 110.56 | 112.15 | 1,317,471 | -7.72(-6.44%) |
Aug 03, 2020 | 118.75 | 120.75 | 118.31 | 119.87 | 712,969 | +2.03(+1.72%) |
Jul 31, 2020 | 118.80 | 118.80 | 115.36 | 117.84 | 413,400 | -0.64(-0.54%) |
Jul 30, 2020 | 113.99 | 119.35 | 112.98 | 118.48 | 387,446 | +2.60(+2.24%) |
Jul 29, 2020 | 112.50 | 116.52 | 112.50 | 115.88 | 373,284 | +3.20(+2.84%) |
Jul 28, 2020 | 113.66 | 114.43 | 112.12 | 112.68 | 425,825 | -1.75(-1.53%) |
Jul 27, 2020 | 114.86 | 114.99 | 113.00 | 114.43 | 391,944 | +0.91(+0.80%) |
Jul 24, 2020 | 114.93 | 116.12 | 112.53 | 113.52 | 336,800 | -3.33(-2.85%) |
Jul 23, 2020 | 117.73 | 120.25 | 115.56 | 116.85 | 368,921 | -0.31(-0.26%) |
Jul 22, 2020 | 117.00 | 120.50 | 115.83 | 117.16 | 514,868 | +0.27(+0.23%) |
Jul 21, 2020 | 117.60 | 118.90 | 115.06 | 116.89 | 837,769 | -0.64(-0.54%) |
Jul 20, 2020 | 110.98 | 118.36 | 110.28 | 117.53 | 687,415 | +8.45(+7.75%) |
Jul 17, 2020 | 108.93 | 110.00 | 107.69 | 109.08 | 419,700 | +0.18(+0.17%) |
Jul 16, 2020 | 107.28 | 109.01 | 105.67 | 108.90 | 610,306 | +0.90(+0.83%) |
Jul 15, 2020 | 107.94 | 109.00 | 106.64 | 108.00 | 576,567 | +0.46(+0.43%) |
Jul 14, 2020 | 104.52 | 107.69 | 102.31 | 107.54 | 306,488 | +3.03(+2.90%) |
Jul 13, 2020 | 109.75 | 111.11 | 104.38 | 104.51 | 456,385 | -4.49(-4.12%) |
Jul 10, 2020 | 109.75 | 110.59 | 107.52 | 109.00 | 401,200 | -0.75(-0.68%) |
Jul 09, 2020 | 107.66 | 110.00 | 105.58 | 109.75 | 488,749 | +2.49(+2.32%) |
Jul 08, 2020 | 107.42 | 108.84 | 105.33 | 107.26 | 429,694 | -0.08(-0.07%) |
Jul 07, 2020 | 106.92 | 109.36 | 106.12 | 107.34 | 694,259 | +0.42(+0.39%) |
Jul 06, 2020 | 105.06 | 107.67 | 104.88 | 106.92 | 581,718 | +3.95(+3.84%) |
Jul 02, 2020 | 103.00 | 104.00 | 101.67 | 102.97 | 592,200 | +0.08(+0.08%) |