Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 134.41 | 135.60 | 134.09 | 134.95 | 1,056,708 | +0.53(+0.40%) |
Jul 29, 2021 | 133.98 | 134.87 | 133.05 | 134.42 | 916,776 | +1.21(+0.91%) |
Jul 28, 2021 | 133.24 | 133.84 | 132.28 | 133.21 | 932,585 | +0.01(+0.01%) |
Jul 27, 2021 | 131.57 | 133.40 | 131.40 | 133.20 | 1,212,456 | +1.50(+1.14%) |
Jul 26, 2021 | 132.50 | 133.52 | 131.13 | 131.70 | 829,727 | -1.00(-0.75%) |
Jul 23, 2021 | 131.55 | 133.23 | 130.89 | 132.70 | 999,431 | +1.39(+1.06%) |
Jul 22, 2021 | 128.72 | 131.47 | 125.72 | 131.31 | 1,652,414 | +2.08(+1.61%) |
Jul 21, 2021 | 130.18 | 130.65 | 128.58 | 129.22 | 1,321,234 | -0.47(-0.36%) |
Jul 20, 2021 | 130.45 | 132.39 | 129.27 | 129.69 | 1,403,715 | +0.02(+0.01%) |
Jul 19, 2021 | 128.05 | 130.77 | 127.64 | 129.67 | 1,943,190 | +1.65(+1.29%) |
Jul 16, 2021 | 127.77 | 128.80 | 126.94 | 128.03 | 1,282,795 | +0.43(+0.34%) |
Jul 15, 2021 | 127.53 | 128.44 | 127.09 | 127.60 | 1,175,025 | -0.51(-0.40%) |
Jul 14, 2021 | 128.35 | 129.24 | 127.89 | 128.11 | 901,971 | -0.41(-0.32%) |
Jul 13, 2021 | 129.22 | 129.30 | 128.19 | 128.52 | 725,195 | -0.56(-0.44%) |
Jul 12, 2021 | 128.48 | 130.00 | 128.24 | 129.08 | 896,891 | +0.56(+0.44%) |
Jul 09, 2021 | 127.75 | 128.62 | 127.25 | 128.52 | 734,954 | +1.11(+0.87%) |
Jul 08, 2021 | 127.40 | 127.83 | 126.73 | 127.41 | 841,482 | -0.72(-0.56%) |
Jul 07, 2021 | 126.80 | 128.30 | 126.45 | 128.13 | 804,784 | +1.11(+0.88%) |
Jul 06, 2021 | 126.55 | 127.24 | 125.71 | 127.02 | 982,579 | +0.72(+0.57%) |
Jul 02, 2021 | 125.76 | 126.64 | 125.36 | 126.29 | 964,903 | +0.35(+0.28%) |
Jul 01, 2021 | 125.27 | 126.16 | 124.91 | 125.94 | 928,219 | +0.93(+0.74%) |
Jun 30, 2021 | 126.07 | 126.61 | 124.04 | 125.01 | 926,283 | -0.96(-0.76%) |
Jun 29, 2021 | 124.76 | 126.75 | 124.71 | 125.97 | 887,516 | +1.25(+1.00%) |
Jun 28, 2021 | 123.03 | 125.15 | 122.64 | 124.72 | 838,837 | +1.92(+1.57%) |
Jun 25, 2021 | 122.38 | 123.41 | 122.02 | 122.80 | 1,126,086 | +0.42(+0.34%) |
Jun 24, 2021 | 122.52 | 122.97 | 121.63 | 122.38 | 717,425 | +0.03(+0.02%) |
Jun 23, 2021 | 123.25 | 123.32 | 122.17 | 122.35 | 796,600 | -1.02(-0.83%) |
Jun 22, 2021 | 122.74 | 123.98 | 122.74 | 123.38 | 1,157,888 | +0.77(+0.63%) |
Jun 21, 2021 | 120.94 | 123.05 | 120.94 | 122.61 | 1,178,724 | +1.83(+1.51%) |
Jun 18, 2021 | 120.90 | 121.99 | 120.47 | 120.78 | 2,155,223 | -0.56(-0.46%) |
Jun 17, 2021 | 120.78 | 121.55 | 119.59 | 121.34 | 1,356,420 | +0.60(+0.49%) |
Jun 16, 2021 | 121.58 | 122.16 | 120.14 | 120.74 | 1,309,167 | -0.67(-0.55%) |
Jun 15, 2021 | 121.84 | 122.02 | 120.32 | 121.42 | 838,542 | +0.12(+0.10%) |
Jun 14, 2021 | 120.66 | 121.74 | 120.24 | 121.29 | 888,909 | +0.71(+0.59%) |
Jun 11, 2021 | 121.71 | 122.14 | 120.35 | 120.58 | 868,635 | -0.84(-0.69%) |
Jun 10, 2021 | 121.17 | 121.92 | 120.86 | 121.42 | 1,067,880 | +0.64(+0.53%) |
Jun 09, 2021 | 121.11 | 121.96 | 120.43 | 120.78 | 871,128 | -0.02(-0.02%) |
Jun 08, 2021 | 122.36 | 122.51 | 119.73 | 120.80 | 996,154 | -1.34(-1.09%) |
Jun 07, 2021 | 122.40 | 122.92 | 121.96 | 122.14 | 1,344,462 | +0.05(+0.04%) |
Jun 04, 2021 | 121.26 | 122.86 | 121.26 | 122.09 | 1,152,885 | +0.70(+0.58%) |
Jun 03, 2021 | 120.52 | 122.04 | 120.52 | 121.39 | 1,289,858 | +0.58(+0.48%) |
Jun 02, 2021 | 120.99 | 121.55 | 119.64 | 120.81 | 1,457,716 | +0.25(+0.20%) |
Jun 01, 2021 | 124.60 | 124.71 | 120.29 | 120.56 | 1,642,573 | -4.17(-3.34%) |
May 28, 2021 | 125.78 | 126.00 | 124.38 | 124.73 | 920,060 | -0.84(-0.67%) |
May 27, 2021 | 125.85 | 126.47 | 124.85 | 125.57 | 1,597,954 | -0.09(-0.07%) |
May 26, 2021 | 124.33 | 126.51 | 123.79 | 125.66 | 1,404,081 | +1.71(+1.38%) |
May 25, 2021 | 123.53 | 124.83 | 123.53 | 123.95 | 979,683 | +0.36(+0.29%) |
May 24, 2021 | 125.04 | 125.67 | 123.58 | 123.59 | 776,730 | -0.81(-0.65%) |
May 21, 2021 | 124.86 | 126.19 | 123.90 | 124.41 | 750,101 | -0.11(-0.09%) |
May 20, 2021 | 123.69 | 125.63 | 123.32 | 124.52 | 1,154,543 | +0.72(+0.58%) |
May 19, 2021 | 123.44 | 124.42 | 121.97 | 123.80 | 1,700,590 | -0.28(-0.23%) |
May 18, 2021 | 125.25 | 125.81 | 123.69 | 124.09 | 1,786,417 | -0.97(-0.77%) |
May 17, 2021 | 128.65 | 129.25 | 124.37 | 125.05 | 2,411,501 | -3.23(-2.52%) |
May 14, 2021 | 130.92 | 131.29 | 128.19 | 128.28 | 1,333,193 | -1.94(-1.49%) |
May 13, 2021 | 128.46 | 130.85 | 127.95 | 130.22 | 1,201,517 | +1.38(+1.07%) |
May 12, 2021 | 130.68 | 131.98 | 128.84 | 128.84 | 1,362,108 | -1.74(-1.33%) |
May 11, 2021 | 133.08 | 133.41 | 130.25 | 130.59 | 1,242,086 | -3.44(-2.57%) |
May 10, 2021 | 132.38 | 135.27 | 131.78 | 134.02 | 1,316,445 | +2.40(+1.82%) |
May 07, 2021 | 131.34 | 133.23 | 131.34 | 131.63 | 1,335,277 | +0.53(+0.41%) |
May 06, 2021 | 129.07 | 131.19 | 128.56 | 131.10 | 1,388,526 | +1.72(+1.33%) |
May 05, 2021 | 129.78 | 129.96 | 127.05 | 129.37 | 2,058,973 | +0.17(+0.13%) |
May 04, 2021 | 126.95 | 129.32 | 126.01 | 129.20 | 1,582,122 | +3.49(+2.77%) |
May 03, 2021 | 125.62 | 127.65 | 125.56 | 125.72 | 1,338,290 | +0.79(+0.63%) |
Apr 30, 2021 | 124.14 | 125.67 | 123.95 | 124.93 | 1,308,252 | +0.40(+0.32%) |
Apr 29, 2021 | 125.00 | 125.60 | 123.20 | 124.53 | 978,109 | -0.21(-0.17%) |
Apr 28, 2021 | 125.50 | 125.85 | 124.16 | 124.74 | 1,434,912 | -0.59(-0.47%) |
Apr 27, 2021 | 124.98 | 126.04 | 124.96 | 125.33 | 1,326,933 | +0.03(+0.02%) |
Apr 26, 2021 | 124.70 | 126.04 | 123.31 | 125.30 | 903,033 | +1.00(+0.81%) |
Apr 23, 2021 | 124.19 | 125.78 | 123.16 | 124.30 | 1,674,241 | -2.35(-1.85%) |
Apr 22, 2021 | 124.20 | 126.84 | 121.57 | 126.64 | 2,247,927 | +3.48(+2.82%) |
Apr 21, 2021 | 122.65 | 123.78 | 122.41 | 123.17 | 1,231,609 | +0.62(+0.50%) |
Apr 20, 2021 | 123.62 | 124.47 | 121.42 | 122.55 | 1,089,704 | -1.63(-1.31%) |
Apr 19, 2021 | 123.72 | 124.18 | 122.65 | 124.18 | 924,692 | +0.93(+0.75%) |
Apr 16, 2021 | 123.28 | 123.69 | 121.97 | 123.25 | 1,541,125 | +0.91(+0.74%) |
Apr 15, 2021 | 121.06 | 122.95 | 121.06 | 122.34 | 1,071,892 | +1.72(+1.42%) |
Apr 14, 2021 | 121.59 | 121.97 | 119.97 | 120.63 | 1,353,088 | -1.00(-0.82%) |
Apr 13, 2021 | 122.26 | 123.88 | 121.37 | 121.62 | 1,049,850 | -0.44(-0.36%) |
Apr 12, 2021 | 120.61 | 122.10 | 120.35 | 122.07 | 1,147,109 | +2.05(+1.71%) |
Apr 09, 2021 | 120.22 | 120.59 | 119.06 | 120.01 | 1,121,192 | +0.03(+0.02%) |
Apr 08, 2021 | 121.22 | 121.27 | 119.94 | 119.98 | 1,013,181 | -1.02(-0.85%) |
Apr 07, 2021 | 121.68 | 122.54 | 120.99 | 121.01 | 739,939 | -0.54(-0.44%) |
Apr 06, 2021 | 122.45 | 122.65 | 121.20 | 121.55 | 877,718 | -1.14(-0.93%) |
Apr 05, 2021 | 122.09 | 124.67 | 121.99 | 122.68 | 1,143,982 | +0.65(+0.53%) |
Apr 01, 2021 | 122.55 | 122.55 | 119.68 | 122.03 | 1,112,134 | +1.04(+0.86%) |
Mar 31, 2021 | 121.82 | 122.23 | 119.96 | 121.00 | 985,088 | -0.14(-0.12%) |
Mar 30, 2021 | 120.68 | 121.43 | 119.17 | 121.14 | 830,190 | +0.42(+0.35%) |
Mar 29, 2021 | 121.39 | 121.59 | 119.62 | 120.71 | 1,824,717 | -1.13(-0.93%) |
Mar 26, 2021 | 120.15 | 121.94 | 119.70 | 121.84 | 764,970 | +1.97(+1.64%) |
Mar 25, 2021 | 119.35 | 120.04 | 118.00 | 119.88 | 1,329,330 | +0.25(+0.20%) |
Mar 24, 2021 | 118.03 | 121.31 | 117.83 | 119.63 | 1,109,458 | +1.58(+1.34%) |
Mar 23, 2021 | 119.18 | 120.19 | 117.84 | 118.05 | 1,040,961 | -0.66(-0.56%) |
Mar 22, 2021 | 117.74 | 118.89 | 116.73 | 118.71 | 986,970 | +0.59(+0.50%) |
Mar 19, 2021 | 117.05 | 119.08 | 117.05 | 118.11 | 1,789,492 | +0.96(+0.82%) |
Mar 18, 2021 | 116.16 | 117.54 | 115.05 | 117.15 | 1,211,831 | +1.08(+0.93%) |
Mar 17, 2021 | 115.17 | 118.18 | 115.17 | 116.08 | 1,164,897 | +0.42(+0.36%) |
Mar 16, 2021 | 116.55 | 117.06 | 115.31 | 115.66 | 891,515 | -0.64(-0.55%) |
Mar 15, 2021 | 114.65 | 116.55 | 114.59 | 116.30 | 932,012 | +1.41(+1.22%) |
Mar 12, 2021 | 114.64 | 115.09 | 113.20 | 114.90 | 957,592 | +0.01(+0.01%) |
Mar 11, 2021 | 112.20 | 115.00 | 110.80 | 114.89 | 1,702,654 | +4.70(+4.27%) |
Mar 10, 2021 | 113.73 | 115.59 | 109.98 | 110.18 | 1,811,355 | -2.84(-2.51%) |
Mar 09, 2021 | 114.82 | 116.31 | 112.84 | 113.02 | 1,554,296 | -1.14(-1.00%) |
Mar 08, 2021 | 111.11 | 115.53 | 111.08 | 114.16 | 1,267,105 | +2.95(+2.65%) |
Mar 05, 2021 | 111.14 | 111.55 | 109.13 | 111.21 | 1,626,570 | +0.64(+0.58%) |
Mar 04, 2021 | 109.73 | 112.33 | 109.45 | 110.57 | 2,107,075 | +0.38(+0.34%) |
Mar 03, 2021 | 112.28 | 112.28 | 109.46 | 110.19 | 1,272,679 | -1.58(-1.42%) |
Mar 02, 2021 | 110.53 | 112.47 | 110.14 | 111.78 | 1,315,532 | +1.88(+1.71%) |
Mar 01, 2021 | 109.96 | 111.93 | 108.99 | 109.90 | 1,571,189 | +0.92(+0.85%) |
Feb 26, 2021 | 108.51 | 109.96 | 107.67 | 108.98 | 1,611,190 | +0.91(+0.84%) |
Feb 25, 2021 | 108.88 | 110.16 | 107.19 | 108.07 | 1,521,483 | -1.05(-0.96%) |
Feb 24, 2021 | 110.26 | 111.21 | 108.37 | 109.12 | 1,053,988 | -1.65(-1.49%) |
Feb 23, 2021 | 109.71 | 110.87 | 106.87 | 110.77 | 1,553,302 | +1.21(+1.10%) |
Feb 22, 2021 | 111.72 | 111.91 | 107.91 | 109.56 | 2,312,709 | -2.85(-2.53%) |
Feb 19, 2021 | 115.02 | 116.30 | 112.21 | 112.41 | 1,526,653 | -2.47(-2.15%) |
Feb 18, 2021 | 114.25 | 115.76 | 112.66 | 114.88 | 1,151,330 | +0.00(+0.00%) |
Feb 17, 2021 | 114.20 | 116.26 | 113.41 | 114.88 | 1,294,172 | -0.22(-0.19%) |
Feb 16, 2021 | 119.35 | 119.35 | 114.80 | 115.09 | 1,676,816 | -3.71(-3.13%) |
Feb 12, 2021 | 117.85 | 119.62 | 117.82 | 118.81 | 1,279,724 | +0.91(+0.77%) |
Feb 11, 2021 | 116.91 | 118.38 | 115.83 | 117.90 | 1,472,238 | +1.42(+1.22%) |
Feb 10, 2021 | 115.88 | 116.87 | 114.85 | 116.48 | 1,231,138 | +1.66(+1.45%) |
Feb 09, 2021 | 114.45 | 115.80 | 114.45 | 114.82 | 1,352,026 | +0.14(+0.12%) |
Feb 08, 2021 | 115.96 | 116.58 | 114.45 | 114.68 | 1,667,970 | -0.14(-0.12%) |
Feb 05, 2021 | 114.42 | 116.10 | 112.76 | 114.82 | 1,574,066 | -0.19(-0.16%) |
Feb 04, 2021 | 119.17 | 120.83 | 114.68 | 115.01 | 2,453,384 | -4.63(-3.87%) |
Feb 03, 2021 | 123.37 | 124.40 | 118.79 | 119.64 | 1,894,542 | -3.86(-3.12%) |
Feb 02, 2021 | 125.53 | 126.19 | 123.37 | 123.50 | 1,459,718 | -2.21(-1.76%) |
Feb 01, 2021 | 122.97 | 127.00 | 122.60 | 125.71 | 1,511,529 | +3.95(+3.24%) |
Jan 29, 2021 | 117.62 | 124.54 | 116.91 | 121.76 | 1,924,836 | +5.12(+4.39%) |
Jan 28, 2021 | 118.48 | 120.10 | 116.53 | 116.64 | 1,022,862 | -1.32(-1.12%) |
Jan 27, 2021 | 118.13 | 120.10 | 117.38 | 117.96 | 2,405,621 | -0.82(-0.69%) |
Jan 26, 2021 | 117.92 | 119.04 | 116.60 | 118.78 | 1,024,241 | +0.96(+0.82%) |
Jan 25, 2021 | 117.23 | 118.56 | 116.05 | 117.82 | 960,220 | +0.48(+0.41%) |
Jan 22, 2021 | 117.84 | 118.51 | 116.52 | 117.34 | 1,479,028 | -0.68(-0.57%) |
Jan 21, 2021 | 120.05 | 120.40 | 117.55 | 118.02 | 1,135,267 | -2.06(-1.71%) |
Jan 20, 2021 | 118.88 | 120.34 | 118.06 | 120.07 | 1,181,684 | +1.29(+1.09%) |
Jan 19, 2021 | 117.36 | 119.88 | 116.04 | 118.78 | 1,092,026 | +2.04(+1.74%) |
Jan 15, 2021 | 117.01 | 117.62 | 115.75 | 116.75 | 3,237,379 | -0.54(-0.46%) |
Jan 14, 2021 | 118.51 | 118.78 | 117.10 | 117.29 | 1,320,459 | -0.45(-0.38%) |
Jan 13, 2021 | 118.12 | 119.84 | 117.66 | 117.74 | 1,112,325 | -0.72(-0.61%) |
Jan 12, 2021 | 116.40 | 118.61 | 116.01 | 118.46 | 1,671,223 | +2.43(+2.10%) |
Jan 11, 2021 | 115.14 | 117.29 | 114.48 | 116.03 | 1,209,921 | +0.62(+0.54%) |
Jan 08, 2021 | 116.04 | 116.83 | 112.89 | 115.41 | 1,810,904 | -0.91(-0.78%) |
Jan 07, 2021 | 118.03 | 118.45 | 115.84 | 116.32 | 2,166,161 | -1.66(-1.41%) |
Jan 06, 2021 | 113.69 | 119.48 | 113.67 | 117.98 | 1,834,397 | +3.73(+3.26%) |
Jan 05, 2021 | 114.00 | 115.14 | 113.54 | 114.26 | 1,809,645 | +0.58(+0.51%) |
Jan 04, 2021 | 112.62 | 113.81 | 111.32 | 113.68 | 1,259,758 | +1.83(+1.64%) |
Dec 31, 2020 | 111.84 | 111.84 | 111.84 | 654,655 | +0.79(+0.71%) | |
Dec 30, 2020 | 111.78 | 112.78 | 110.59 | 111.06 | 654,655 | -0.07(-0.06%) |
Dec 29, 2020 | 111.66 | 111.68 | 109.87 | 111.12 | 1,034,468 | -0.09(-0.08%) |
Dec 28, 2020 | 113.86 | 113.95 | 110.94 | 111.22 | 818,465 | -1.62(-1.44%) |
Dec 24, 2020 | 113.59 | 114.16 | 112.28 | 112.84 | 570,249 | -0.56(-0.50%) |
Dec 23, 2020 | 114.38 | 114.59 | 112.99 | 113.40 | 916,378 | -0.35(-0.31%) |
Dec 22, 2020 | 113.43 | 114.39 | 113.15 | 113.75 | 1,179,718 | +0.34(+0.30%) |
Dec 21, 2020 | 112.21 | 113.45 | 111.61 | 113.41 | 1,840,212 | +0.45(+0.40%) |
Dec 18, 2020 | 113.43 | 113.79 | 111.82 | 112.96 | 2,002,372 | -0.34(-0.30%) |
Dec 17, 2020 | 112.64 | 114.67 | 112.01 | 113.30 | 1,759,209 | -0.24(-0.21%) |
Dec 16, 2020 | 119.03 | 119.10 | 113.31 | 113.54 | 1,919,342 | -3.30(-2.83%) |
Dec 15, 2020 | 116.10 | 117.29 | 115.50 | 116.85 | 1,081,785 | +1.26(+1.09%) |
Dec 14, 2020 | 115.99 | 117.60 | 115.39 | 115.59 | 1,148,194 | +1.03(+0.90%) |
Dec 11, 2020 | 117.32 | 117.98 | 114.00 | 114.56 | 1,512,567 | -3.20(-2.72%) |
Dec 10, 2020 | 116.25 | 118.96 | 116.25 | 117.76 | 1,217,359 | +1.22(+1.05%) |
Dec 09, 2020 | 116.63 | 117.97 | 116.40 | 116.54 | 1,085,083 | +0.08(+0.06%) |
Dec 08, 2020 | 115.18 | 116.84 | 115.18 | 116.46 | 1,258,796 | +1.12(+0.97%) |
Dec 07, 2020 | 115.44 | 116.33 | 114.97 | 115.35 | 877,247 | -0.37(-0.32%) |
Dec 04, 2020 | 115.25 | 116.18 | 114.87 | 115.71 | 832,146 | +0.44(+0.38%) |
Dec 03, 2020 | 116.58 | 117.18 | 114.36 | 115.27 | 1,345,018 | -1.46(-1.25%) |
Dec 02, 2020 | 117.91 | 118.63 | 116.44 | 116.73 | 1,071,575 | -1.22(-1.03%) |
Dec 01, 2020 | 117.54 | 118.61 | 116.80 | 117.95 | 1,144,434 | +1.59(+1.37%) |
Nov 30, 2020 | 117.20 | 118.25 | 115.67 | 116.36 | 1,555,034 | -0.77(-0.66%) |
Nov 27, 2020 | 116.32 | 117.37 | 116.20 | 117.13 | 431,842 | +0.44(+0.38%) |
Nov 25, 2020 | 118.36 | 118.45 | 116.62 | 116.69 | 752,447 | -1.57(-1.33%) |
Nov 24, 2020 | 118.37 | 119.14 | 116.91 | 118.26 | 1,020,945 | +0.37(+0.31%) |
Nov 23, 2020 | 117.86 | 120.18 | 117.14 | 117.89 | 1,025,619 | +0.75(+0.64%) |
Nov 20, 2020 | 114.91 | 117.76 | 114.91 | 117.14 | 2,565,376 | +1.88(+1.63%) |
Nov 19, 2020 | 114.69 | 115.70 | 114.02 | 115.26 | 907,521 | +0.51(+0.44%) |
Nov 18, 2020 | 116.30 | 116.98 | 114.61 | 114.75 | 1,253,856 | -1.57(-1.35%) |
Nov 17, 2020 | 114.80 | 116.95 | 114.35 | 116.32 | 1,138,346 | +0.98(+0.85%) |
Nov 16, 2020 | 114.45 | 117.29 | 112.24 | 115.35 | 1,053,096 | +1.30(+1.14%) |
Nov 13, 2020 | 114.29 | 115.05 | 113.44 | 114.05 | 978,651 | +0.15(+0.13%) |
Nov 12, 2020 | 115.40 | 116.17 | 113.20 | 113.90 | 793,539 | -1.78(-1.54%) |
Nov 11, 2020 | 114.07 | 116.42 | 114.07 | 115.68 | 1,074,138 | +2.39(+2.11%) |
Nov 10, 2020 | 113.08 | 113.84 | 111.17 | 113.29 | 1,306,757 | +0.37(+0.32%) |
Nov 09, 2020 | 111.41 | 117.47 | 110.75 | 112.92 | 1,992,107 | -6.19(-5.19%) |
Nov 06, 2020 | 120.21 | 121.18 | 118.73 | 119.11 | 926,122 | -1.07(-0.89%) |
Nov 05, 2020 | 119.37 | 120.76 | 117.33 | 120.18 | 1,367,676 | +2.15(+1.82%) |
Nov 04, 2020 | 119.84 | 121.27 | 117.88 | 118.03 | 1,683,822 | -0.69(-0.59%) |
Nov 03, 2020 | 118.07 | 119.66 | 117.76 | 118.72 | 1,325,362 | +1.56(+1.33%) |
Nov 02, 2020 | 115.54 | 118.07 | 115.19 | 117.17 | 1,217,847 | +2.53(+2.21%) |
Oct 30, 2020 | 115.35 | 115.83 | 112.50 | 114.63 | 1,053,448 | -0.78(-0.67%) |
Oct 29, 2020 | 117.34 | 117.36 | 114.79 | 115.41 | 1,281,720 | -1.88(-1.60%) |
Oct 28, 2020 | 117.38 | 119.50 | 116.68 | 117.29 | 1,165,160 | -2.05(-1.71%) |
Oct 27, 2020 | 117.60 | 119.95 | 116.57 | 119.33 | 1,613,917 | +2.66(+2.28%) |
Oct 26, 2020 | 118.71 | 118.71 | 115.85 | 116.68 | 1,532,257 | -2.64(-2.21%) |
Oct 23, 2020 | 118.66 | 122.80 | 118.06 | 119.32 | 1,608,780 | +0.74(+0.62%) |
Oct 22, 2020 | 115.03 | 119.31 | 113.31 | 118.58 | 1,964,339 | +3.30(+2.86%) |
Oct 21, 2020 | 117.08 | 118.07 | 115.19 | 115.28 | 1,757,116 | -0.46(-0.40%) |
Oct 20, 2020 | 113.37 | 116.10 | 113.33 | 115.74 | 1,147,116 | +2.34(+2.06%) |
Oct 19, 2020 | 113.13 | 114.29 | 112.92 | 113.40 | 1,146,296 | +0.59(+0.52%) |
Oct 16, 2020 | 111.30 | 115.31 | 111.26 | 112.81 | 1,925,657 | +1.93(+1.74%) |
Oct 15, 2020 | 109.10 | 111.08 | 108.80 | 110.88 | 542,832 | +0.49(+0.44%) |
Oct 14, 2020 | 110.60 | 112.03 | 109.19 | 110.39 | 680,379 | +0.45(+0.41%) |
Oct 13, 2020 | 108.94 | 110.25 | 108.58 | 109.94 | 1,049,119 | +0.44(+0.40%) |
Oct 12, 2020 | 110.03 | 110.49 | 108.94 | 109.50 | 564,289 | +0.00(+0.00%) |
Oct 09, 2020 | 109.63 | 110.45 | 108.65 | 109.50 | 499,714 | +0.37(+0.34%) |
Oct 08, 2020 | 109.68 | 110.20 | 108.93 | 109.13 | 631,494 | -0.16(-0.15%) |
Oct 07, 2020 | 109.57 | 110.72 | 108.78 | 109.29 | 740,925 | +0.23(+0.21%) |
Oct 06, 2020 | 108.64 | 110.39 | 107.83 | 109.07 | 873,136 | +0.77(+0.71%) |
Oct 05, 2020 | 107.89 | 108.87 | 107.12 | 108.30 | 884,083 | +1.95(+1.84%) |
Oct 02, 2020 | 104.16 | 107.54 | 102.26 | 106.35 | 1,003,831 | +1.09(+1.04%) |
Oct 01, 2020 | 107.48 | 108.00 | 104.95 | 105.25 | 918,699 | -1.67(-1.56%) |
Sep 30, 2020 | 106.77 | 107.73 | 106.06 | 106.92 | 1,085,403 | +0.78(+0.74%) |
Sep 29, 2020 | 106.48 | 107.15 | 105.21 | 106.14 | 680,729 | -0.22(-0.20%) |
Sep 28, 2020 | 105.23 | 107.78 | 105.22 | 106.36 | 1,020,855 | +2.04(+1.95%) |
Sep 25, 2020 | 101.69 | 104.90 | 101.12 | 104.32 | 1,218,304 | +2.34(+2.30%) |
Sep 24, 2020 | 103.77 | 103.94 | 101.81 | 101.97 | 1,064,041 | -1.99(-1.91%) |
Sep 23, 2020 | 107.70 | 107.70 | 103.61 | 103.96 | 1,345,142 | -3.65(-3.39%) |
Sep 22, 2020 | 109.52 | 110.21 | 106.89 | 107.62 | 1,362,072 | -2.73(-2.47%) |
Sep 21, 2020 | 104.77 | 110.38 | 104.50 | 110.34 | 2,048,600 | +4.00(+3.76%) |
Sep 18, 2020 | 104.79 | 106.86 | 104.65 | 106.35 | 1,461,258 | +1.20(+1.14%) |
Sep 17, 2020 | 106.44 | 106.44 | 103.53 | 105.15 | 1,021,491 | -1.83(-1.71%) |
Sep 16, 2020 | 106.58 | 108.39 | 106.44 | 106.98 | 1,052,737 | +0.90(+0.85%) |
Sep 15, 2020 | 105.30 | 107.66 | 105.30 | 106.08 | 1,191,482 | +0.81(+0.77%) |
Sep 14, 2020 | 103.64 | 105.76 | 103.11 | 105.27 | 818,764 | +2.23(+2.17%) |
Sep 11, 2020 | 103.76 | 103.95 | 101.44 | 103.04 | 1,339,192 | -0.16(-0.15%) |
Sep 10, 2020 | 102.44 | 104.53 | 102.08 | 103.20 | 2,023,367 | +3.22(+3.22%) |
Sep 09, 2020 | 101.11 | 101.47 | 99.91 | 99.98 | 1,289,878 | -0.33(-0.33%) |
Sep 08, 2020 | 101.22 | 101.62 | 99.50 | 100.30 | 1,620,558 | -1.39(-1.37%) |
Sep 04, 2020 | 101.77 | 102.49 | 99.88 | 101.69 | 1,808,182 | +0.21(+0.21%) |
Sep 03, 2020 | 103.77 | 103.92 | 100.56 | 101.48 | 3,046,347 | -1.90(-1.83%) |
Sep 02, 2020 | 103.09 | 104.08 | 101.71 | 103.38 | 2,618,851 | +0.97(+0.95%) |
Sep 01, 2020 | 104.13 | 105.23 | 99.67 | 102.40 | 3,059,223 | -1.48(-1.43%) |
Aug 31, 2020 | 102.85 | 104.87 | 102.83 | 103.89 | 1,461,171 | +0.46(+0.44%) |
Aug 28, 2020 | 102.95 | 103.76 | 101.58 | 103.43 | 1,635,148 | +0.69(+0.67%) |
Aug 27, 2020 | 102.00 | 104.41 | 97.22 | 102.74 | 6,030,225 | -7.77(-7.03%) |
Aug 26, 2020 | 110.45 | 110.92 | 108.92 | 110.51 | 1,927,421 | +0.00(+0.00%) |
Aug 25, 2020 | 110.15 | 111.53 | 109.06 | 110.51 | 1,325,518 | +0.68(+0.62%) |
Aug 24, 2020 | 110.27 | 110.37 | 108.62 | 109.83 | 1,240,533 | -0.22(-0.20%) |
Aug 21, 2020 | 110.03 | 110.41 | 108.77 | 110.04 | 1,025,247 | -0.08(-0.07%) |
Aug 20, 2020 | 109.99 | 112.87 | 109.93 | 110.12 | 1,048,888 | +0.23(+0.21%) |
Aug 19, 2020 | 112.96 | 112.96 | 109.53 | 109.89 | 1,439,571 | -2.19(-1.95%) |
Aug 18, 2020 | 112.07 | 112.47 | 111.32 | 112.07 | 837,805 | +0.00(+0.00%) |
Aug 17, 2020 | 112.44 | 113.71 | 111.78 | 112.07 | 1,000,045 | -0.01(-0.01%) |
Aug 14, 2020 | 113.22 | 113.57 | 111.50 | 112.08 | 885,941 | -1.62(-1.43%) |
Aug 13, 2020 | 112.76 | 113.72 | 111.90 | 113.70 | 696,401 | +0.56(+0.49%) |
Aug 12, 2020 | 112.53 | 113.74 | 111.56 | 113.14 | 868,090 | +0.94(+0.84%) |
Aug 11, 2020 | 113.77 | 113.93 | 110.92 | 112.20 | 1,328,001 | -1.03(-0.91%) |
Aug 10, 2020 | 116.53 | 116.73 | 113.00 | 113.23 | 1,340,477 | -3.71(-3.17%) |
Aug 07, 2020 | 116.04 | 117.82 | 115.53 | 116.94 | 1,179,971 | +0.65(+0.56%) |
Aug 06, 2020 | 118.61 | 118.77 | 115.13 | 116.28 | 1,281,589 | -2.38(-2.01%) |
Aug 05, 2020 | 119.94 | 120.20 | 117.81 | 118.66 | 813,016 | -0.97(-0.81%) |
Aug 04, 2020 | 120.80 | 121.01 | 117.96 | 119.64 | 1,241,162 | -1.78(-1.47%) |