Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 108.68 | 108.68 | 90.94 | 92.35 | 2,499,634 | -18.05(-16.35%) |
Jul 29, 2021 | 112.42 | 112.97 | 109.40 | 110.39 | 783,058 | -2.01(-1.79%) |
Jul 28, 2021 | 111.85 | 113.80 | 111.04 | 112.41 | 329,651 | +1.34(+1.20%) |
Jul 27, 2021 | 110.57 | 111.26 | 109.70 | 111.07 | 442,063 | +0.27(+0.24%) |
Jul 26, 2021 | 109.57 | 110.81 | 108.61 | 110.81 | 244,775 | +1.82(+1.67%) |
Jul 23, 2021 | 112.05 | 112.66 | 108.16 | 108.99 | 434,576 | -3.05(-2.73%) |
Jul 22, 2021 | 111.45 | 112.74 | 110.73 | 112.04 | 563,562 | +0.59(+0.53%) |
Jul 21, 2021 | 108.81 | 112.23 | 108.04 | 111.45 | 329,342 | +3.47(+3.21%) |
Jul 20, 2021 | 106.79 | 108.40 | 106.79 | 107.99 | 393,904 | +1.28(+1.20%) |
Jul 19, 2021 | 107.74 | 108.43 | 105.96 | 106.71 | 439,244 | -1.96(-1.80%) |
Jul 16, 2021 | 109.41 | 110.84 | 107.49 | 108.67 | 469,593 | +0.19(+0.18%) |
Jul 15, 2021 | 108.11 | 109.05 | 107.47 | 108.47 | 303,546 | -0.14(-0.13%) |
Jul 14, 2021 | 110.11 | 110.57 | 107.97 | 108.61 | 233,605 | -0.74(-0.68%) |
Jul 13, 2021 | 110.66 | 110.74 | 109.17 | 109.35 | 342,508 | -0.91(-0.82%) |
Jul 12, 2021 | 108.44 | 110.45 | 108.12 | 110.26 | 188,996 | +1.04(+0.96%) |
Jul 09, 2021 | 110.28 | 110.51 | 108.49 | 109.21 | 312,656 | +1.00(+0.92%) |
Jul 08, 2021 | 107.37 | 109.32 | 107.14 | 108.22 | 373,177 | -1.06(-0.97%) |
Jul 07, 2021 | 108.67 | 109.71 | 107.83 | 109.28 | 291,673 | +0.13(+0.12%) |
Jul 06, 2021 | 110.28 | 110.95 | 109.09 | 109.15 | 390,455 | -1.70(-1.54%) |
Jul 02, 2021 | 110.81 | 111.39 | 108.66 | 110.85 | 582,334 | +0.21(+0.19%) |
Jul 01, 2021 | 111.09 | 112.28 | 110.18 | 110.64 | 392,689 | -0.14(-0.12%) |
Jun 30, 2021 | 112.12 | 112.12 | 109.12 | 110.78 | 552,024 | -0.80(-0.72%) |
Jun 29, 2021 | 112.95 | 115.29 | 111.34 | 111.58 | 457,308 | -1.57(-1.39%) |
Jun 28, 2021 | 107.84 | 113.29 | 107.59 | 113.16 | 852,026 | +3.82(+3.50%) |
Jun 25, 2021 | 108.03 | 109.57 | 107.70 | 109.33 | 285,457 | +1.36(+1.26%) |
Jun 24, 2021 | 106.68 | 108.83 | 106.04 | 107.97 | 556,775 | +1.38(+1.30%) |
Jun 23, 2021 | 107.15 | 109.11 | 106.34 | 106.59 | 327,235 | -0.21(-0.20%) |
Jun 22, 2021 | 106.06 | 107.09 | 104.82 | 106.80 | 322,945 | +0.16(+0.15%) |
Jun 21, 2021 | 107.35 | 107.35 | 105.15 | 106.64 | 413,372 | +0.23(+0.22%) |
Jun 18, 2021 | 109.06 | 109.64 | 105.19 | 106.41 | 1,112,679 | -3.35(-3.05%) |
Jun 17, 2021 | 108.07 | 110.98 | 107.32 | 109.75 | 781,191 | +1.87(+1.73%) |
Jun 16, 2021 | 108.67 | 109.62 | 107.51 | 107.89 | 624,894 | -2.19(-1.99%) |
Jun 15, 2021 | 112.17 | 112.95 | 109.95 | 110.07 | 488,614 | -1.53(-1.37%) |
Jun 14, 2021 | 114.19 | 114.81 | 111.50 | 111.60 | 711,181 | -2.73(-2.39%) |
Jun 11, 2021 | 115.19 | 115.60 | 113.70 | 114.34 | 424,253 | -0.32(-0.28%) |
Jun 10, 2021 | 116.09 | 119.83 | 114.34 | 114.66 | 1,046,559 | -0.04(-0.03%) |
Jun 09, 2021 | 118.45 | 118.91 | 113.24 | 114.69 | 1,953,181 | -7.91(-6.45%) |
Jun 08, 2021 | 122.47 | 123.35 | 121.62 | 122.61 | 1,128,940 | -0.55(-0.45%) |
Jun 07, 2021 | 128.25 | 129.71 | 120.30 | 123.15 | 2,186,029 | -13.60(-9.95%) |
Jun 04, 2021 | 130.34 | 137.48 | 130.28 | 136.76 | 1,215,166 | +7.02(+5.41%) |
Jun 03, 2021 | 129.21 | 130.24 | 127.14 | 129.74 | 995,464 | +0.46(+0.35%) |
Jun 02, 2021 | 126.63 | 130.06 | 125.94 | 129.28 | 718,716 | +2.54(+2.01%) |
Jun 01, 2021 | 126.17 | 130.20 | 125.33 | 126.74 | 706,984 | +1.00(+0.79%) |
May 28, 2021 | 123.30 | 132.01 | 122.13 | 125.74 | 1,081,373 | +5.46(+4.54%) |
May 27, 2021 | 120.32 | 121.64 | 119.00 | 120.28 | 1,243,328 | +1.54(+1.29%) |
May 26, 2021 | 119.27 | 119.73 | 117.18 | 118.75 | 666,904 | -0.70(-0.58%) |
May 25, 2021 | 121.22 | 121.22 | 119.08 | 119.44 | 456,879 | -1.31(-1.08%) |
May 24, 2021 | 123.00 | 123.00 | 119.69 | 120.75 | 845,266 | -2.74(-2.22%) |
May 21, 2021 | 125.46 | 125.46 | 119.44 | 123.49 | 1,292,351 | -2.99(-2.36%) |
May 20, 2021 | 128.06 | 128.16 | 126.30 | 126.48 | 504,211 | -1.34(-1.05%) |
May 19, 2021 | 127.22 | 128.24 | 125.73 | 127.83 | 435,187 | -1.16(-0.90%) |
May 18, 2021 | 132.42 | 132.67 | 128.31 | 128.99 | 683,072 | -2.97(-2.25%) |
May 17, 2021 | 133.69 | 134.25 | 130.21 | 131.96 | 888,925 | -1.38(-1.04%) |
May 14, 2021 | 130.05 | 133.43 | 129.93 | 133.34 | 700,102 | +3.52(+2.71%) |
May 13, 2021 | 127.62 | 132.15 | 127.62 | 129.82 | 842,650 | +1.83(+1.43%) |
May 12, 2021 | 122.94 | 130.86 | 122.94 | 127.99 | 1,736,471 | +6.07(+4.98%) |
May 11, 2021 | 120.14 | 122.29 | 118.98 | 121.92 | 839,370 | -0.19(-0.16%) |
May 10, 2021 | 110.77 | 122.52 | 110.77 | 122.11 | 1,532,258 | +11.32(+10.22%) |
May 07, 2021 | 108.23 | 112.51 | 107.39 | 110.79 | 1,486,777 | +4.02(+3.77%) |
May 06, 2021 | 105.64 | 106.90 | 103.64 | 106.76 | 957,965 | +0.64(+0.60%) |
May 05, 2021 | 107.11 | 108.16 | 105.67 | 106.12 | 464,188 | -1.55(-1.44%) |
May 04, 2021 | 109.26 | 109.89 | 106.64 | 107.68 | 469,337 | -1.39(-1.27%) |
May 03, 2021 | 109.75 | 110.59 | 108.80 | 109.07 | 1,057,026 | -0.15(-0.13%) |
Apr 30, 2021 | 109.26 | 111.23 | 109.06 | 109.21 | 1,165,965 | -0.93(-0.85%) |
Apr 29, 2021 | 111.00 | 111.04 | 108.89 | 110.15 | 741,797 | -0.24(-0.22%) |
Apr 28, 2021 | 110.56 | 111.51 | 108.87 | 110.39 | 1,036,955 | -0.61(-0.55%) |
Apr 27, 2021 | 112.42 | 113.00 | 110.71 | 111.00 | 746,085 | -0.38(-0.34%) |
Apr 26, 2021 | 110.93 | 111.99 | 107.94 | 111.37 | 1,431,004 | +1.46(+1.33%) |
Apr 23, 2021 | 111.67 | 112.22 | 108.40 | 109.91 | 1,055,982 | -2.22(-1.98%) |
Apr 22, 2021 | 114.25 | 114.70 | 112.05 | 112.13 | 701,924 | -2.37(-2.07%) |
Apr 21, 2021 | 113.60 | 115.84 | 111.65 | 114.50 | 1,333,617 | -1.68(-1.45%) |
Apr 20, 2021 | 120.21 | 120.62 | 115.75 | 116.18 | 1,240,675 | -6.47(-5.27%) |
Apr 19, 2021 | 129.25 | 129.25 | 122.28 | 122.65 | 823,452 | -6.36(-4.93%) |
Apr 16, 2021 | 130.29 | 131.06 | 126.82 | 129.01 | 771,734 | -0.73(-0.56%) |
Apr 15, 2021 | 132.39 | 132.63 | 128.13 | 129.74 | 566,051 | -1.91(-1.45%) |
Apr 14, 2021 | 133.38 | 133.45 | 130.51 | 131.65 | 330,337 | -1.13(-0.85%) |
Apr 13, 2021 | 131.45 | 134.61 | 130.32 | 132.79 | 682,633 | -1.24(-0.93%) |
Apr 12, 2021 | 132.63 | 134.68 | 128.74 | 134.03 | 1,067,989 | -3.17(-2.31%) |
Apr 09, 2021 | 139.74 | 140.86 | 135.86 | 137.20 | 798,519 | -2.94(-2.10%) |
Apr 08, 2021 | 133.24 | 140.32 | 132.95 | 140.14 | 518,631 | +7.15(+5.38%) |
Apr 07, 2021 | 134.04 | 135.38 | 131.71 | 132.99 | 674,194 | -1.06(-0.79%) |
Apr 06, 2021 | 127.76 | 134.25 | 127.11 | 134.05 | 598,291 | +5.98(+4.67%) |
Apr 05, 2021 | 127.22 | 128.42 | 125.27 | 128.07 | 284,242 | +2.26(+1.80%) |
Apr 01, 2021 | 124.83 | 126.58 | 124.83 | 125.81 | 307,206 | +0.89(+0.71%) |
Mar 31, 2021 | 126.23 | 127.14 | 124.79 | 124.92 | 453,275 | -2.01(-1.59%) |
Mar 30, 2021 | 125.56 | 126.93 | 124.98 | 126.93 | 244,959 | +1.56(+1.24%) |
Mar 29, 2021 | 125.81 | 127.48 | 124.49 | 125.38 | 214,939 | -1.98(-1.55%) |
Mar 26, 2021 | 127.13 | 129.37 | 125.18 | 127.35 | 378,159 | +1.20(+0.95%) |
Mar 25, 2021 | 126.34 | 127.53 | 123.90 | 126.15 | 427,274 | -0.76(-0.60%) |
Mar 24, 2021 | 126.36 | 129.76 | 126.32 | 126.91 | 524,063 | -1.83(-1.42%) |
Mar 23, 2021 | 131.12 | 131.94 | 128.15 | 128.74 | 287,709 | -3.32(-2.51%) |
Mar 22, 2021 | 134.16 | 134.16 | 131.26 | 132.06 | 472,127 | -2.21(-1.64%) |
Mar 19, 2021 | 134.20 | 135.55 | 132.87 | 134.27 | 585,223 | -0.80(-0.59%) |
Mar 18, 2021 | 137.15 | 137.76 | 134.77 | 135.06 | 391,141 | -1.74(-1.27%) |
Mar 17, 2021 | 138.91 | 139.89 | 135.28 | 136.80 | 697,237 | -1.90(-1.37%) |
Mar 16, 2021 | 139.56 | 140.97 | 138.49 | 138.70 | 219,302 | -1.25(-0.90%) |
Mar 15, 2021 | 138.93 | 140.78 | 138.69 | 139.96 | 492,909 | +1.01(+0.72%) |
Mar 12, 2021 | 140.46 | 141.22 | 137.86 | 138.95 | 379,908 | -0.99(-0.71%) |
Mar 11, 2021 | 140.38 | 141.95 | 139.39 | 139.94 | 387,216 | -0.30(-0.22%) |
Mar 10, 2021 | 139.07 | 141.96 | 138.97 | 140.24 | 356,133 | +0.90(+0.64%) |
Mar 09, 2021 | 139.24 | 142.31 | 137.56 | 139.34 | 586,969 | -0.33(-0.24%) |
Mar 08, 2021 | 142.53 | 144.42 | 139.34 | 139.67 | 445,167 | -2.57(-1.81%) |
Mar 05, 2021 | 144.81 | 145.03 | 139.35 | 142.24 | 627,751 | -0.47(-0.33%) |
Mar 04, 2021 | 145.86 | 146.15 | 141.69 | 142.71 | 312,181 | -2.10(-1.45%) |
Mar 03, 2021 | 145.88 | 146.27 | 143.84 | 144.81 | 519,542 | -0.57(-0.39%) |
Mar 02, 2021 | 144.89 | 146.17 | 144.06 | 145.38 | 261,778 | +0.16(+0.11%) |
Mar 01, 2021 | 148.61 | 149.74 | 145.17 | 145.22 | 346,279 | -1.14(-0.78%) |
Feb 26, 2021 | 148.29 | 149.10 | 145.06 | 146.36 | 434,900 | -1.84(-1.24%) |
Feb 25, 2021 | 151.19 | 151.19 | 147.25 | 148.20 | 403,971 | -2.16(-1.44%) |
Feb 24, 2021 | 150.43 | 151.01 | 149.69 | 150.36 | 361,023 | +0.27(+0.18%) |
Feb 23, 2021 | 149.53 | 150.74 | 148.43 | 150.08 | 258,743 | +1.04(+0.70%) |
Feb 22, 2021 | 149.66 | 151.06 | 147.86 | 149.04 | 366,410 | -0.70(-0.47%) |
Feb 19, 2021 | 148.58 | 150.18 | 147.32 | 149.74 | 433,697 | +1.34(+0.90%) |
Feb 18, 2021 | 153.04 | 153.86 | 148.19 | 148.41 | 791,980 | -5.21(-3.39%) |
Feb 17, 2021 | 151.56 | 154.11 | 150.18 | 153.61 | 335,643 | +2.52(+1.67%) |
Feb 16, 2021 | 153.13 | 155.04 | 150.84 | 151.10 | 220,948 | -0.49(-0.33%) |
Feb 12, 2021 | 149.41 | 151.81 | 147.91 | 151.59 | 137,313 | +2.80(+1.88%) |
Feb 11, 2021 | 152.44 | 152.63 | 148.06 | 148.79 | 294,349 | -4.34(-2.84%) |
Feb 10, 2021 | 151.61 | 154.17 | 151.61 | 153.14 | 553,525 | +1.40(+0.92%) |
Feb 09, 2021 | 144.46 | 152.09 | 143.25 | 151.74 | 394,806 | +6.25(+4.29%) |
Feb 08, 2021 | 144.83 | 145.90 | 144.32 | 145.49 | 223,213 | +0.89(+0.61%) |
Feb 05, 2021 | 143.60 | 145.05 | 142.79 | 144.60 | 150,760 | +2.00(+1.40%) |
Feb 04, 2021 | 143.20 | 143.60 | 141.90 | 142.60 | 243,606 | +0.37(+0.26%) |
Feb 03, 2021 | 140.81 | 143.92 | 140.54 | 142.24 | 327,060 | +1.70(+1.21%) |
Feb 02, 2021 | 141.03 | 141.75 | 139.61 | 140.53 | 189,974 | +1.50(+1.08%) |
Feb 01, 2021 | 139.09 | 139.90 | 138.14 | 139.03 | 421,888 | +1.53(+1.11%) |
Jan 29, 2021 | 139.29 | 141.92 | 137.32 | 137.51 | 689,739 | -1.62(-1.16%) |
Jan 28, 2021 | 138.91 | 140.26 | 137.20 | 139.12 | 583,193 | -0.54(-0.39%) |
Jan 27, 2021 | 139.96 | 141.05 | 137.93 | 139.66 | 886,372 | -2.17(-1.53%) |
Jan 26, 2021 | 141.54 | 142.27 | 138.81 | 141.83 | 290,868 | +0.95(+0.68%) |
Jan 25, 2021 | 140.88 | 141.56 | 140.12 | 140.88 | 351,418 | -0.75(-0.53%) |
Jan 22, 2021 | 139.47 | 141.82 | 138.95 | 141.63 | 504,540 | +0.72(+0.51%) |
Jan 21, 2021 | 141.56 | 142.58 | 138.88 | 140.91 | 284,658 | -1.48(-1.04%) |
Jan 20, 2021 | 142.40 | 143.51 | 141.69 | 142.39 | 224,317 | +0.16(+0.12%) |
Jan 19, 2021 | 140.95 | 144.00 | 140.95 | 142.23 | 296,548 | +1.46(+1.03%) |
Jan 15, 2021 | 143.65 | 144.38 | 138.91 | 140.77 | 556,689 | -4.27(-2.95%) |
Jan 14, 2021 | 146.30 | 148.59 | 144.98 | 145.04 | 337,071 | -0.88(-0.60%) |
Jan 13, 2021 | 150.48 | 151.83 | 144.97 | 145.92 | 634,210 | -5.26(-3.48%) |
Jan 12, 2021 | 151.84 | 152.03 | 149.75 | 151.18 | 186,680 | +0.27(+0.18%) |
Jan 11, 2021 | 150.57 | 153.19 | 150.01 | 150.91 | 254,608 | -0.75(-0.49%) |
Jan 08, 2021 | 150.32 | 152.31 | 148.64 | 151.66 | 367,336 | +1.34(+0.89%) |
Jan 07, 2021 | 150.37 | 151.29 | 148.12 | 150.32 | 314,812 | +1.53(+1.03%) |
Jan 06, 2021 | 145.26 | 150.62 | 145.26 | 148.79 | 299,821 | +5.36(+3.74%) |
Jan 05, 2021 | 144.29 | 145.86 | 142.71 | 143.43 | 402,701 | -0.72(-0.50%) |
Jan 04, 2021 | 150.44 | 150.47 | 143.19 | 144.16 | 338,371 | -5.87(-3.91%) |
Dec 31, 2020 | 150.03 | 150.03 | 150.03 | 222,979 | +0.34(+0.23%) | |
Dec 30, 2020 | 151.84 | 153.03 | 149.10 | 149.69 | 222,979 | -1.14(-0.76%) |
Dec 29, 2020 | 151.81 | 152.75 | 150.33 | 150.83 | 173,801 | -0.09(-0.06%) |
Dec 28, 2020 | 151.03 | 151.84 | 149.74 | 150.92 | 181,600 | +0.00(+0.00%) |
Dec 24, 2020 | 151.84 | 151.84 | 149.37 | 150.92 | 79,261 | -0.12(-0.08%) |
Dec 23, 2020 | 149.09 | 151.46 | 148.88 | 151.04 | 311,527 | +2.95(+1.99%) |
Dec 22, 2020 | 145.45 | 148.44 | 144.89 | 148.09 | 477,036 | +3.29(+2.27%) |
Dec 21, 2020 | 147.22 | 147.84 | 143.51 | 144.80 | 291,993 | -2.99(-2.02%) |
Dec 18, 2020 | 147.64 | 149.03 | 146.17 | 147.79 | 498,527 | -0.06(-0.04%) |
Dec 17, 2020 | 149.59 | 149.81 | 147.01 | 147.84 | 252,530 | -0.70(-0.47%) |
Dec 16, 2020 | 149.58 | 149.58 | 144.97 | 148.55 | 264,402 | -1.59(-1.06%) |
Dec 15, 2020 | 148.32 | 151.84 | 147.63 | 150.14 | 399,866 | +2.38(+1.61%) |
Dec 14, 2020 | 148.83 | 150.73 | 147.35 | 147.76 | 458,717 | +0.83(+0.57%) |
Dec 11, 2020 | 147.33 | 150.06 | 146.49 | 146.93 | 243,251 | -1.91(-1.28%) |
Dec 10, 2020 | 148.21 | 151.66 | 147.43 | 148.84 | 450,995 | -0.13(-0.09%) |
Dec 09, 2020 | 150.84 | 150.92 | 147.04 | 148.97 | 287,538 | -0.79(-0.53%) |
Dec 08, 2020 | 148.86 | 150.62 | 147.81 | 149.75 | 289,176 | -0.21(-0.14%) |
Dec 07, 2020 | 151.07 | 151.96 | 148.13 | 149.96 | 375,226 | -2.24(-1.47%) |
Dec 04, 2020 | 151.94 | 154.29 | 149.71 | 152.21 | 492,733 | +1.68(+1.12%) |
Dec 03, 2020 | 148.48 | 152.72 | 147.56 | 150.52 | 695,168 | +2.98(+2.02%) |
Dec 02, 2020 | 144.08 | 147.58 | 142.44 | 147.54 | 523,783 | +3.66(+2.54%) |
Dec 01, 2020 | 143.21 | 144.17 | 140.24 | 143.88 | 599,902 | +3.10(+2.20%) |
Nov 30, 2020 | 140.89 | 141.74 | 138.33 | 140.78 | 1,350,300 | -1.04(-0.74%) |
Nov 27, 2020 | 139.55 | 141.87 | 138.12 | 141.82 | 308,737 | +3.13(+2.26%) |
Nov 25, 2020 | 132.69 | 138.95 | 131.96 | 138.69 | 709,965 | +4.79(+3.58%) |
Nov 24, 2020 | 127.21 | 134.44 | 126.05 | 133.90 | 519,521 | +9.17(+7.36%) |
Nov 23, 2020 | 123.48 | 124.87 | 121.48 | 124.73 | 645,342 | +2.86(+2.35%) |
Nov 20, 2020 | 121.55 | 123.10 | 120.79 | 121.86 | 224,556 | -0.33(-0.27%) |
Nov 19, 2020 | 122.94 | 123.38 | 119.84 | 122.19 | 336,101 | -1.30(-1.05%) |
Nov 18, 2020 | 123.66 | 125.68 | 121.92 | 123.49 | 538,113 | +0.85(+0.69%) |
Nov 17, 2020 | 115.63 | 122.94 | 113.80 | 122.64 | 910,080 | +5.99(+5.14%) |
Nov 16, 2020 | 111.59 | 117.53 | 110.70 | 116.65 | 482,546 | +2.15(+1.88%) |
Nov 13, 2020 | 110.62 | 115.64 | 110.62 | 114.50 | 1,027,011 | +4.83(+4.40%) |
Nov 12, 2020 | 107.98 | 112.43 | 106.51 | 109.67 | 705,855 | +0.44(+0.40%) |
Nov 11, 2020 | 104.31 | 109.49 | 104.28 | 109.23 | 1,130,866 | +5.95(+5.76%) |
Nov 10, 2020 | 115.25 | 115.25 | 101.05 | 103.29 | 2,309,374 | -22.48(-17.88%) |
Nov 09, 2020 | 114.10 | 129.47 | 113.32 | 125.77 | 1,121,975 | +17.15(+15.79%) |
Nov 06, 2020 | 112.29 | 112.31 | 107.75 | 108.62 | 435,993 | -2.69(-2.42%) |
Nov 05, 2020 | 109.76 | 111.89 | 108.87 | 111.31 | 532,166 | +2.59(+2.38%) |
Nov 04, 2020 | 107.92 | 111.65 | 107.92 | 108.72 | 725,013 | -0.81(-0.73%) |
Nov 03, 2020 | 108.87 | 110.02 | 108.38 | 109.53 | 442,275 | +2.18(+2.03%) |
Nov 02, 2020 | 105.89 | 108.63 | 104.37 | 107.35 | 340,658 | +2.45(+2.34%) |
Oct 30, 2020 | 104.42 | 104.97 | 102.74 | 104.90 | 539,416 | +0.43(+0.41%) |
Oct 29, 2020 | 104.60 | 105.19 | 101.90 | 104.47 | 413,383 | -0.91(-0.86%) |
Oct 28, 2020 | 108.59 | 108.59 | 103.95 | 105.37 | 524,044 | -4.35(-3.97%) |
Oct 27, 2020 | 111.20 | 111.20 | 109.18 | 109.73 | 508,533 | -0.24(-0.22%) |
Oct 26, 2020 | 110.60 | 110.94 | 108.72 | 109.96 | 328,773 | -1.11(-1.00%) |
Oct 23, 2020 | 112.27 | 112.85 | 110.04 | 111.07 | 1,211,444 | -0.31(-0.28%) |
Oct 22, 2020 | 113.29 | 115.63 | 111.22 | 111.38 | 784,391 | -1.55(-1.38%) |
Oct 21, 2020 | 110.63 | 114.32 | 110.22 | 112.94 | 456,648 | +2.73(+2.48%) |
Oct 20, 2020 | 111.51 | 111.94 | 109.86 | 110.20 | 444,512 | +0.02(+0.02%) |
Oct 19, 2020 | 110.51 | 111.78 | 109.90 | 110.18 | 329,197 | +0.38(+0.35%) |
Oct 16, 2020 | 110.41 | 110.80 | 109.21 | 109.80 | 192,742 | -0.61(-0.56%) |
Oct 15, 2020 | 109.62 | 110.72 | 109.28 | 110.41 | 225,469 | -0.06(-0.06%) |
Oct 14, 2020 | 111.42 | 112.52 | 109.83 | 110.48 | 301,988 | -1.11(-0.99%) |
Oct 13, 2020 | 114.34 | 114.34 | 111.54 | 111.58 | 325,772 | -2.03(-1.79%) |
Oct 12, 2020 | 115.30 | 115.51 | 113.17 | 113.61 | 441,305 | -2.10(-1.82%) |
Oct 09, 2020 | 117.22 | 118.64 | 115.62 | 115.72 | 539,744 | -1.10(-0.94%) |
Oct 08, 2020 | 115.24 | 116.98 | 114.70 | 116.81 | 1,145,275 | +2.08(+1.82%) |
Oct 07, 2020 | 118.00 | 118.75 | 114.46 | 114.73 | 390,044 | -2.96(-2.52%) |
Oct 06, 2020 | 114.34 | 119.23 | 113.99 | 117.69 | 519,754 | +4.14(+3.64%) |
Oct 05, 2020 | 114.55 | 114.56 | 113.09 | 113.56 | 235,624 | +0.11(+0.10%) |
Oct 02, 2020 | 112.49 | 113.92 | 111.98 | 113.45 | 231,881 | +0.52(+0.46%) |
Oct 01, 2020 | 113.28 | 115.20 | 111.74 | 112.93 | 317,569 | -0.48(-0.43%) |
Sep 30, 2020 | 113.57 | 114.97 | 112.88 | 113.41 | 217,327 | +0.68(+0.60%) |
Sep 29, 2020 | 112.64 | 113.15 | 111.26 | 112.74 | 358,964 | -0.26(-0.23%) |
Sep 28, 2020 | 113.92 | 115.86 | 112.76 | 112.99 | 230,799 | +0.22(+0.20%) |
Sep 25, 2020 | 113.62 | 114.48 | 111.67 | 112.77 | 158,523 | -1.82(-1.59%) |
Sep 24, 2020 | 112.78 | 116.09 | 110.80 | 114.59 | 424,871 | +1.84(+1.63%) |
Sep 23, 2020 | 114.47 | 115.92 | 112.64 | 112.75 | 279,867 | -1.71(-1.49%) |
Sep 22, 2020 | 115.31 | 116.68 | 114.00 | 114.47 | 261,283 | -0.86(-0.74%) |
Sep 21, 2020 | 115.97 | 117.08 | 114.83 | 115.32 | 259,804 | -2.53(-2.15%) |
Sep 18, 2020 | 119.90 | 120.32 | 117.47 | 117.86 | 631,359 | -2.41(-2.00%) |
Sep 17, 2020 | 118.11 | 120.89 | 118.11 | 120.26 | 233,220 | +1.28(+1.08%) |
Sep 16, 2020 | 118.70 | 120.74 | 118.70 | 118.98 | 430,870 | +0.27(+0.22%) |
Sep 15, 2020 | 119.02 | 120.35 | 118.07 | 118.72 | 303,167 | +0.06(+0.05%) |
Sep 14, 2020 | 117.64 | 119.38 | 116.79 | 118.65 | 261,541 | +1.79(+1.53%) |
Sep 11, 2020 | 117.81 | 118.28 | 115.78 | 116.86 | 204,002 | -0.81(-0.69%) |
Sep 10, 2020 | 119.81 | 121.21 | 117.67 | 117.67 | 238,454 | -2.00(-1.67%) |
Sep 09, 2020 | 119.38 | 121.77 | 118.27 | 119.68 | 286,624 | +1.05(+0.89%) |
Sep 08, 2020 | 119.82 | 120.72 | 118.00 | 118.63 | 452,561 | -2.47(-2.04%) |
Sep 04, 2020 | 122.34 | 122.53 | 118.49 | 121.10 | 205,533 | -0.36(-0.29%) |
Sep 03, 2020 | 120.18 | 122.79 | 120.18 | 121.45 | 215,196 | +1.16(+0.97%) |
Sep 02, 2020 | 120.51 | 121.30 | 119.83 | 120.29 | 268,953 | +0.25(+0.21%) |
Sep 01, 2020 | 119.01 | 121.14 | 118.03 | 120.04 | 227,323 | +0.69(+0.58%) |
Aug 31, 2020 | 119.14 | 119.53 | 117.59 | 119.35 | 261,426 | +0.44(+0.37%) |
Aug 28, 2020 | 119.21 | 119.86 | 117.72 | 118.91 | 284,248 | -0.36(-0.30%) |
Aug 27, 2020 | 118.42 | 120.36 | 118.02 | 119.27 | 209,986 | +0.69(+0.59%) |
Aug 26, 2020 | 119.10 | 119.10 | 117.27 | 118.57 | 245,473 | -0.34(-0.28%) |
Aug 25, 2020 | 118.71 | 119.07 | 117.67 | 118.91 | 175,176 | +1.14(+0.97%) |
Aug 24, 2020 | 115.64 | 117.96 | 115.64 | 117.77 | 210,743 | +2.38(+2.06%) |
Aug 21, 2020 | 116.19 | 116.52 | 114.63 | 115.39 | 296,930 | -1.72(-1.47%) |
Aug 20, 2020 | 117.40 | 118.70 | 116.17 | 117.11 | 588,795 | -1.28(-1.08%) |
Aug 19, 2020 | 118.97 | 120.22 | 118.32 | 118.39 | 333,885 | -0.78(-0.65%) |
Aug 18, 2020 | 117.81 | 119.76 | 117.81 | 119.17 | 279,365 | +0.94(+0.80%) |
Aug 17, 2020 | 120.36 | 120.62 | 117.71 | 118.22 | 920,450 | -2.39(-1.98%) |
Aug 14, 2020 | 119.48 | 121.08 | 119.41 | 120.61 | 253,746 | +0.03(+0.02%) |
Aug 13, 2020 | 119.50 | 121.38 | 116.81 | 120.58 | 288,732 | +0.87(+0.73%) |
Aug 12, 2020 | 119.65 | 120.63 | 117.68 | 119.72 | 271,334 | +1.51(+1.28%) |
Aug 11, 2020 | 119.69 | 121.09 | 118.13 | 118.21 | 294,733 | +0.36(+0.30%) |
Aug 10, 2020 | 117.34 | 118.30 | 115.61 | 117.85 | 306,441 | +0.36(+0.30%) |
Aug 07, 2020 | 113.64 | 118.38 | 112.17 | 117.49 | 602,497 | +3.89(+3.42%) |
Aug 06, 2020 | 112.95 | 114.47 | 111.92 | 113.61 | 406,878 | -0.80(-0.70%) |
Aug 05, 2020 | 115.10 | 116.48 | 114.17 | 114.41 | 501,782 | +0.43(+0.38%) |
Aug 04, 2020 | 116.84 | 116.84 | 113.93 | 113.98 | 334,300 | -2.43(-2.09%) |