Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.43 | 159.80 | 157.19 | 157.22 | 848,259 | +0.36(+0.23%) |
Jul 29, 2021 | 156.50 | 157.69 | 155.76 | 156.86 | 580,433 | +1.06(+0.68%) |
Jul 28, 2021 | 155.70 | 156.87 | 153.62 | 155.80 | 965,500 | +0.69(+0.45%) |
Jul 27, 2021 | 154.19 | 156.47 | 153.07 | 155.11 | 953,762 | +0.94(+0.61%) |
Jul 26, 2021 | 154.39 | 155.10 | 152.96 | 154.17 | 816,723 | -0.59(-0.38%) |
Jul 23, 2021 | 152.58 | 155.25 | 152.07 | 154.75 | 479,985 | +2.38(+1.56%) |
Jul 22, 2021 | 151.17 | 152.54 | 150.86 | 152.37 | 835,143 | +1.19(+0.79%) |
Jul 21, 2021 | 153.66 | 154.04 | 151.03 | 151.18 | 1,205,811 | -2.89(-1.88%) |
Jul 20, 2021 | 152.90 | 155.05 | 152.90 | 154.07 | 1,261,426 | +1.96(+1.29%) |
Jul 19, 2021 | 154.76 | 155.21 | 150.46 | 152.11 | 1,529,991 | -3.12(-2.01%) |
Jul 16, 2021 | 156.33 | 156.85 | 155.07 | 155.23 | 1,189,355 | -0.71(-0.46%) |
Jul 15, 2021 | 155.71 | 156.77 | 155.46 | 155.94 | 1,227,262 | +0.33(+0.21%) |
Jul 14, 2021 | 155.11 | 156.77 | 155.11 | 155.61 | 826,477 | +0.69(+0.45%) |
Jul 13, 2021 | 157.43 | 157.71 | 154.65 | 154.92 | 654,584 | -2.79(-1.77%) |
Jul 12, 2021 | 156.14 | 157.90 | 155.92 | 157.71 | 601,919 | +1.34(+0.86%) |
Jul 09, 2021 | 153.69 | 156.52 | 152.69 | 156.36 | 605,502 | +3.31(+2.17%) |
Jul 08, 2021 | 153.89 | 155.09 | 152.86 | 153.05 | 958,059 | -1.79(-1.15%) |
Jul 07, 2021 | 153.91 | 155.51 | 152.76 | 154.84 | 1,401,981 | +0.60(+0.39%) |
Jul 06, 2021 | 150.73 | 154.77 | 149.99 | 154.24 | 815,704 | +3.59(+2.39%) |
Jul 02, 2021 | 149.37 | 150.73 | 149.13 | 150.65 | 608,706 | +1.76(+1.18%) |
Jul 01, 2021 | 147.33 | 149.81 | 146.95 | 148.88 | 919,526 | +0.98(+0.67%) |
Jun 30, 2021 | 148.69 | 149.99 | 147.53 | 147.90 | 1,115,978 | -0.73(-0.49%) |
Jun 29, 2021 | 149.82 | 150.39 | 148.24 | 148.63 | 614,473 | -0.87(-0.58%) |
Jun 28, 2021 | 150.09 | 150.10 | 148.37 | 149.50 | 615,979 | -0.72(-0.48%) |
Jun 25, 2021 | 148.06 | 153.52 | 147.41 | 150.22 | 2,649,815 | +2.40(+1.62%) |
Jun 24, 2021 | 148.83 | 149.29 | 147.27 | 147.82 | 811,559 | -0.95(-0.64%) |
Jun 23, 2021 | 146.69 | 149.14 | 146.32 | 148.77 | 725,385 | +1.67(+1.14%) |
Jun 22, 2021 | 147.87 | 148.83 | 147.05 | 147.10 | 475,582 | -0.66(-0.45%) |
Jun 21, 2021 | 144.36 | 147.93 | 144.36 | 147.76 | 614,113 | +3.84(+2.67%) |
Jun 18, 2021 | 146.14 | 147.00 | 143.86 | 143.92 | 1,505,069 | -1.76(-1.21%) |
Jun 17, 2021 | 143.84 | 145.98 | 142.95 | 145.68 | 1,095,485 | +1.65(+1.15%) |
Jun 16, 2021 | 144.97 | 145.70 | 143.86 | 144.03 | 1,350,694 | -0.41(-0.28%) |
Jun 15, 2021 | 144.45 | 144.79 | 143.31 | 144.43 | 567,916 | +0.04(+0.02%) |
Jun 14, 2021 | 143.25 | 144.43 | 142.44 | 144.40 | 713,272 | +1.34(+0.94%) |
Jun 11, 2021 | 142.46 | 143.22 | 141.27 | 143.05 | 543,190 | +0.26(+0.18%) |
Jun 10, 2021 | 142.06 | 143.51 | 141.65 | 142.79 | 514,177 | +0.53(+0.37%) |
Jun 09, 2021 | 142.43 | 143.13 | 141.88 | 142.26 | 514,943 | +0.05(+0.04%) |
Jun 08, 2021 | 140.69 | 142.41 | 140.47 | 142.21 | 737,557 | +1.73(+1.23%) |
Jun 07, 2021 | 138.80 | 141.17 | 138.44 | 140.48 | 977,927 | +2.16(+1.56%) |
Jun 04, 2021 | 138.76 | 139.05 | 137.40 | 138.32 | 622,764 | +0.35(+0.25%) |
Jun 03, 2021 | 138.32 | 138.41 | 137.04 | 137.97 | 676,140 | -0.20(-0.14%) |
Jun 02, 2021 | 137.01 | 138.44 | 136.04 | 138.16 | 754,943 | +1.79(+1.31%) |
Jun 01, 2021 | 134.44 | 136.40 | 133.68 | 136.38 | 699,397 | +1.97(+1.47%) |
May 28, 2021 | 133.17 | 134.78 | 133.04 | 134.40 | 992,700 | +2.25(+1.70%) |
May 27, 2021 | 132.31 | 133.04 | 130.95 | 132.15 | 854,892 | +0.01(+0.01%) |
May 26, 2021 | 132.21 | 133.60 | 131.68 | 132.14 | 621,000 | -0.43(-0.32%) |
May 25, 2021 | 131.78 | 133.21 | 130.69 | 132.57 | 554,149 | +0.77(+0.58%) |
May 24, 2021 | 131.05 | 132.39 | 130.66 | 131.80 | 568,065 | +0.97(+0.74%) |
May 21, 2021 | 130.98 | 131.74 | 130.22 | 130.83 | 628,535 | -0.19(-0.14%) |
May 20, 2021 | 130.34 | 131.09 | 130.18 | 131.02 | 825,503 | +1.00(+0.77%) |
May 19, 2021 | 129.98 | 130.14 | 127.86 | 130.03 | 806,361 | -0.29(-0.22%) |
May 18, 2021 | 130.09 | 131.42 | 129.33 | 130.31 | 565,741 | -0.32(-0.25%) |
May 17, 2021 | 130.28 | 131.36 | 129.73 | 130.64 | 507,795 | +0.88(+0.68%) |
May 14, 2021 | 128.86 | 130.32 | 128.86 | 129.76 | 554,220 | -0.32(-0.25%) |
May 13, 2021 | 127.42 | 131.18 | 127.26 | 130.08 | 530,502 | +2.86(+2.25%) |
May 12, 2021 | 130.24 | 130.69 | 127.10 | 127.22 | 594,536 | -2.96(-2.27%) |
May 11, 2021 | 131.52 | 132.00 | 129.00 | 130.18 | 617,272 | -2.46(-1.85%) |
May 10, 2021 | 132.80 | 133.88 | 132.30 | 132.64 | 588,096 | +0.54(+0.41%) |
May 07, 2021 | 130.35 | 132.35 | 130.12 | 132.10 | 703,213 | +1.51(+1.15%) |
May 06, 2021 | 131.16 | 131.60 | 130.06 | 130.59 | 736,390 | -0.26(-0.20%) |
May 05, 2021 | 130.87 | 132.46 | 129.21 | 130.85 | 855,872 | -2.14(-1.61%) |
May 04, 2021 | 130.92 | 133.11 | 130.92 | 133.00 | 774,132 | +2.35(+1.80%) |
May 03, 2021 | 133.41 | 133.64 | 130.24 | 130.65 | 814,107 | -2.75(-2.07%) |
Apr 30, 2021 | 131.58 | 134.06 | 130.85 | 133.40 | 1,254,617 | +1.68(+1.27%) |
Apr 29, 2021 | 132.04 | 133.71 | 130.66 | 131.72 | 1,403,833 | +0.22(+0.16%) |
Apr 28, 2021 | 132.66 | 133.05 | 130.92 | 131.51 | 602,539 | -0.61(-0.46%) |
Apr 27, 2021 | 131.59 | 132.38 | 130.56 | 132.12 | 510,094 | +0.60(+0.46%) |
Apr 26, 2021 | 133.09 | 133.58 | 130.87 | 131.52 | 694,165 | -0.85(-0.64%) |
Apr 23, 2021 | 131.64 | 132.78 | 131.29 | 132.37 | 620,621 | +0.48(+0.37%) |
Apr 22, 2021 | 131.35 | 132.91 | 130.82 | 131.88 | 643,941 | +0.56(+0.42%) |
Apr 21, 2021 | 131.50 | 132.49 | 131.00 | 131.33 | 546,770 | -0.01(-0.01%) |
Apr 20, 2021 | 129.57 | 133.03 | 129.57 | 131.34 | 1,208,845 | +2.21(+1.71%) |
Apr 19, 2021 | 128.30 | 129.30 | 127.33 | 129.13 | 695,336 | +1.18(+0.93%) |
Apr 16, 2021 | 127.89 | 128.37 | 126.89 | 127.94 | 623,519 | +0.39(+0.30%) |
Apr 15, 2021 | 125.56 | 127.59 | 125.41 | 127.56 | 673,340 | +2.83(+2.27%) |
Apr 14, 2021 | 125.96 | 126.26 | 124.33 | 124.73 | 1,030,006 | -1.90(-1.50%) |
Apr 13, 2021 | 125.29 | 127.16 | 124.98 | 126.64 | 788,824 | +1.69(+1.35%) |
Apr 12, 2021 | 124.60 | 125.01 | 123.19 | 124.95 | 812,229 | +0.80(+0.64%) |
Apr 09, 2021 | 123.75 | 124.62 | 123.21 | 124.15 | 517,295 | +0.72(+0.58%) |
Apr 08, 2021 | 123.14 | 124.74 | 123.14 | 123.43 | 664,643 | -0.02(-0.01%) |
Apr 07, 2021 | 123.27 | 123.87 | 122.39 | 123.45 | 816,567 | +0.39(+0.32%) |
Apr 06, 2021 | 121.12 | 123.31 | 120.35 | 123.06 | 987,667 | +1.93(+1.59%) |
Apr 05, 2021 | 121.45 | 121.60 | 119.31 | 121.13 | 965,842 | -0.39(-0.33%) |
Apr 01, 2021 | 119.43 | 121.53 | 119.31 | 121.52 | 1,242,468 | +2.60(+2.19%) |
Mar 31, 2021 | 118.97 | 120.90 | 117.59 | 118.92 | 1,531,794 | -0.40(-0.34%) |
Mar 30, 2021 | 119.67 | 120.11 | 118.38 | 119.32 | 729,898 | -0.18(-0.15%) |
Mar 29, 2021 | 119.35 | 120.81 | 117.48 | 119.50 | 956,991 | +0.55(+0.46%) |
Mar 26, 2021 | 118.00 | 119.00 | 116.62 | 118.95 | 700,985 | +1.43(+1.21%) |
Mar 25, 2021 | 118.13 | 118.13 | 115.19 | 117.53 | 757,124 | +0.03(+0.02%) |
Mar 24, 2021 | 116.78 | 118.04 | 116.69 | 117.50 | 1,142,997 | +0.51(+0.44%) |
Mar 23, 2021 | 115.23 | 117.43 | 114.37 | 116.99 | 1,212,981 | +2.01(+1.75%) |
Mar 22, 2021 | 113.30 | 115.33 | 113.09 | 114.98 | 686,194 | +1.62(+1.43%) |
Mar 19, 2021 | 117.04 | 117.34 | 113.08 | 113.36 | 2,705,409 | -5.16(-4.35%) |
Mar 18, 2021 | 117.41 | 118.86 | 116.40 | 118.52 | 977,691 | +0.68(+0.58%) |
Mar 17, 2021 | 120.17 | 120.17 | 117.26 | 117.83 | 919,103 | -2.34(-1.95%) |
Mar 16, 2021 | 119.74 | 120.59 | 119.04 | 120.17 | 697,138 | +0.39(+0.33%) |
Mar 15, 2021 | 118.71 | 120.69 | 118.28 | 119.78 | 1,192,229 | +1.62(+1.37%) |
Mar 12, 2021 | 115.37 | 118.25 | 115.01 | 118.17 | 859,596 | +3.02(+2.62%) |
Mar 11, 2021 | 114.61 | 116.31 | 114.61 | 115.15 | 945,844 | +0.25(+0.22%) |
Mar 10, 2021 | 113.98 | 116.27 | 113.57 | 114.90 | 922,490 | +1.19(+1.05%) |
Mar 09, 2021 | 112.38 | 114.99 | 112.38 | 113.71 | 725,604 | +1.00(+0.88%) |
Mar 08, 2021 | 110.83 | 114.02 | 110.02 | 112.71 | 702,108 | +2.50(+2.27%) |
Mar 05, 2021 | 109.32 | 110.70 | 107.64 | 110.21 | 699,033 | +1.58(+1.46%) |
Mar 04, 2021 | 110.64 | 111.40 | 107.80 | 108.63 | 1,208,213 | -1.21(-1.10%) |
Mar 03, 2021 | 110.50 | 111.15 | 109.27 | 109.84 | 959,534 | -1.20(-1.08%) |
Mar 02, 2021 | 111.12 | 112.34 | 109.37 | 111.04 | 1,107,187 | +0.84(+0.76%) |
Mar 01, 2021 | 112.90 | 114.47 | 110.15 | 110.20 | 1,011,455 | -1.70(-1.52%) |
Feb 26, 2021 | 115.01 | 116.26 | 111.78 | 111.90 | 1,285,398 | -3.41(-2.96%) |
Feb 25, 2021 | 112.94 | 117.14 | 112.94 | 115.31 | 1,057,111 | +2.16(+1.91%) |
Feb 24, 2021 | 112.56 | 115.30 | 112.12 | 113.15 | 970,570 | +0.53(+0.47%) |
Feb 23, 2021 | 114.39 | 116.67 | 111.44 | 112.61 | 1,415,665 | +5.13(+4.77%) |
Feb 22, 2021 | 106.26 | 108.46 | 105.39 | 107.49 | 1,375,232 | +0.99(+0.93%) |
Feb 19, 2021 | 105.67 | 107.16 | 104.47 | 106.50 | 2,247,959 | +1.16(+1.10%) |
Feb 18, 2021 | 104.31 | 106.77 | 104.31 | 105.34 | 777,607 | +0.49(+0.47%) |
Feb 17, 2021 | 104.40 | 105.44 | 103.70 | 104.85 | 721,238 | +0.53(+0.50%) |
Feb 16, 2021 | 103.98 | 104.98 | 102.49 | 104.33 | 1,055,644 | +0.28(+0.27%) |
Feb 12, 2021 | 104.65 | 104.65 | 103.15 | 104.05 | 526,156 | -0.76(-0.72%) |
Feb 11, 2021 | 104.72 | 105.40 | 104.24 | 104.81 | 744,904 | -0.52(-0.49%) |
Feb 10, 2021 | 107.60 | 107.71 | 104.72 | 105.32 | 604,195 | -1.19(-1.12%) |
Feb 09, 2021 | 104.77 | 106.57 | 104.42 | 106.52 | 453,605 | +2.20(+2.11%) |
Feb 08, 2021 | 103.64 | 104.38 | 103.03 | 104.32 | 488,833 | +0.50(+0.48%) |
Feb 05, 2021 | 104.46 | 104.46 | 103.43 | 103.82 | 763,735 | -0.28(-0.27%) |
Feb 04, 2021 | 103.79 | 105.20 | 103.11 | 104.10 | 674,296 | +0.83(+0.80%) |
Feb 03, 2021 | 103.55 | 103.88 | 101.93 | 103.28 | 639,521 | -0.99(-0.95%) |
Feb 02, 2021 | 103.78 | 104.67 | 102.50 | 104.26 | 911,180 | +0.44(+0.43%) |
Feb 01, 2021 | 102.22 | 103.89 | 100.36 | 103.82 | 870,825 | +2.52(+2.49%) |
Jan 29, 2021 | 99.93 | 102.64 | 99.30 | 101.30 | 1,243,050 | +0.45(+0.45%) |
Jan 28, 2021 | 102.39 | 103.55 | 100.80 | 100.84 | 813,997 | -1.64(-1.60%) |
Jan 27, 2021 | 103.65 | 104.98 | 101.91 | 102.48 | 854,723 | -1.66(-1.59%) |
Jan 26, 2021 | 103.32 | 104.56 | 102.80 | 104.14 | 919,587 | +0.92(+0.89%) |
Jan 25, 2021 | 102.60 | 103.99 | 101.66 | 103.22 | 740,526 | +0.48(+0.47%) |
Jan 22, 2021 | 102.11 | 103.21 | 101.48 | 102.74 | 1,078,935 | +0.64(+0.63%) |
Jan 21, 2021 | 101.31 | 102.57 | 100.99 | 102.10 | 709,099 | -0.11(-0.10%) |
Jan 20, 2021 | 99.04 | 102.55 | 98.43 | 102.21 | 921,220 | +2.80(+2.82%) |
Jan 19, 2021 | 100.11 | 100.21 | 98.75 | 99.40 | 629,463 | -0.46(-0.46%) |
Jan 15, 2021 | 98.43 | 100.01 | 97.80 | 99.87 | 1,289,330 | +1.69(+1.72%) |
Jan 14, 2021 | 99.85 | 99.87 | 97.41 | 98.17 | 1,147,648 | -1.41(-1.41%) |
Jan 13, 2021 | 99.04 | 100.56 | 98.82 | 99.58 | 1,062,775 | -0.04(-0.04%) |
Jan 12, 2021 | 98.79 | 100.27 | 98.25 | 99.62 | 675,443 | +0.49(+0.49%) |
Jan 11, 2021 | 99.39 | 99.71 | 98.04 | 99.13 | 566,504 | -0.62(-0.62%) |
Jan 08, 2021 | 97.35 | 99.90 | 97.28 | 99.75 | 821,136 | +2.74(+2.83%) |
Jan 07, 2021 | 96.52 | 97.20 | 95.95 | 97.01 | 994,144 | +0.23(+0.24%) |
Jan 06, 2021 | 96.63 | 97.46 | 94.86 | 96.78 | 1,065,934 | -0.15(-0.16%) |
Jan 05, 2021 | 97.97 | 98.82 | 96.61 | 96.93 | 892,838 | -1.26(-1.28%) |
Jan 04, 2021 | 103.03 | 103.40 | 98.10 | 98.18 | 868,213 | -4.96(-4.81%) |
Dec 31, 2020 | 103.14 | 103.14 | 103.14 | 699,062 | +1.02(+1.00%) | |
Dec 30, 2020 | 101.48 | 102.55 | 101.28 | 102.12 | 699,062 | +0.80(+0.79%) |
Dec 29, 2020 | 101.49 | 102.23 | 100.25 | 101.32 | 406,838 | +0.01(+0.01%) |
Dec 28, 2020 | 102.20 | 102.20 | 100.36 | 101.31 | 521,167 | -0.52(-0.52%) |
Dec 24, 2020 | 100.82 | 101.88 | 100.47 | 101.83 | 138,391 | +1.39(+1.38%) |
Dec 23, 2020 | 103.00 | 103.00 | 100.35 | 100.44 | 679,348 | -2.10(-2.05%) |
Dec 22, 2020 | 101.68 | 102.91 | 101.31 | 102.55 | 713,561 | +0.86(+0.85%) |
Dec 21, 2020 | 100.01 | 102.06 | 99.31 | 101.68 | 837,480 | +1.54(+1.54%) |
Dec 18, 2020 | 101.30 | 101.93 | 99.49 | 100.14 | 1,608,349 | -1.50(-1.47%) |
Dec 17, 2020 | 99.87 | 101.87 | 99.48 | 101.64 | 1,209,711 | +2.76(+2.79%) |
Dec 16, 2020 | 99.69 | 100.01 | 98.06 | 98.88 | 2,465,195 | -0.52(-0.52%) |
Dec 15, 2020 | 98.23 | 99.46 | 96.62 | 99.39 | 2,190,843 | +1.58(+1.61%) |
Dec 14, 2020 | 98.43 | 100.52 | 97.58 | 97.82 | 1,243,500 | +0.34(+0.35%) |
Dec 11, 2020 | 97.07 | 98.62 | 96.81 | 97.48 | 1,208,984 | +0.34(+0.35%) |
Dec 10, 2020 | 98.95 | 100.16 | 97.12 | 97.14 | 1,214,514 | -2.19(-2.20%) |
Dec 09, 2020 | 100.28 | 100.48 | 98.27 | 99.33 | 740,199 | -0.95(-0.95%) |
Dec 08, 2020 | 101.51 | 101.54 | 99.92 | 100.29 | 787,002 | -1.25(-1.23%) |
Dec 07, 2020 | 100.31 | 101.86 | 100.31 | 101.54 | 1,344,872 | +0.57(+0.57%) |
Dec 04, 2020 | 100.41 | 101.45 | 99.34 | 100.97 | 693,339 | +0.75(+0.75%) |
Dec 03, 2020 | 98.57 | 100.31 | 98.27 | 100.22 | 993,016 | +1.84(+1.87%) |
Dec 02, 2020 | 100.01 | 101.09 | 98.06 | 98.38 | 659,562 | -1.98(-1.97%) |
Dec 01, 2020 | 99.71 | 100.82 | 98.59 | 100.36 | 1,183,212 | +0.82(+0.83%) |
Nov 30, 2020 | 96.81 | 99.55 | 96.81 | 99.54 | 1,214,560 | +2.41(+2.48%) |
Nov 27, 2020 | 98.78 | 98.78 | 96.46 | 97.13 | 286,645 | -1.76(-1.78%) |
Nov 25, 2020 | 97.49 | 99.10 | 97.09 | 98.88 | 823,695 | +1.76(+1.81%) |
Nov 24, 2020 | 98.58 | 98.72 | 96.69 | 97.13 | 1,270,068 | -0.79(-0.80%) |
Nov 23, 2020 | 99.64 | 100.61 | 97.61 | 97.91 | 1,160,623 | -1.59(-1.60%) |
Nov 20, 2020 | 99.18 | 99.78 | 98.31 | 99.50 | 775,902 | +0.06(+0.06%) |
Nov 19, 2020 | 99.63 | 100.31 | 98.23 | 99.44 | 752,861 | -0.44(-0.44%) |
Nov 18, 2020 | 104.05 | 104.11 | 99.88 | 99.88 | 790,160 | -4.19(-4.03%) |
Nov 17, 2020 | 103.51 | 104.48 | 102.63 | 104.08 | 980,677 | -0.04(-0.03%) |
Nov 16, 2020 | 105.25 | 105.36 | 101.59 | 104.11 | 1,147,073 | +0.17(+0.16%) |
Nov 13, 2020 | 103.81 | 104.12 | 102.55 | 103.94 | 949,067 | +1.89(+1.85%) |
Nov 12, 2020 | 104.34 | 104.46 | 101.06 | 102.05 | 683,686 | -2.13(-2.04%) |
Nov 11, 2020 | 102.48 | 104.30 | 101.22 | 104.18 | 1,466,081 | +2.19(+2.15%) |
Nov 10, 2020 | 94.41 | 101.99 | 93.89 | 101.99 | 1,925,379 | +7.58(+8.03%) |
Nov 09, 2020 | 105.64 | 106.90 | 94.28 | 94.41 | 2,493,689 | -5.12(-5.15%) |
Nov 06, 2020 | 101.44 | 102.46 | 99.29 | 99.53 | 2,124,528 | -1.04(-1.04%) |
Nov 05, 2020 | 103.71 | 105.10 | 100.26 | 100.57 | 1,709,682 | -3.05(-2.94%) |
Nov 04, 2020 | 103.31 | 105.62 | 102.71 | 103.62 | 1,664,236 | +0.44(+0.43%) |
Nov 03, 2020 | 103.16 | 103.78 | 102.07 | 103.17 | 2,139,923 | +0.88(+0.86%) |
Nov 02, 2020 | 102.91 | 103.79 | 101.67 | 102.29 | 1,312,025 | -0.09(-0.09%) |
Oct 30, 2020 | 102.05 | 103.30 | 100.94 | 102.38 | 889,382 | -0.33(-0.32%) |
Oct 29, 2020 | 102.18 | 103.33 | 101.58 | 102.71 | 1,692,256 | +0.55(+0.54%) |
Oct 28, 2020 | 102.95 | 103.77 | 101.00 | 102.16 | 1,282,248 | -1.23(-1.19%) |
Oct 27, 2020 | 104.87 | 106.21 | 103.30 | 103.39 | 1,156,620 | -1.34(-1.28%) |
Oct 26, 2020 | 104.23 | 104.83 | 102.54 | 104.73 | 1,540,732 | -0.05(-0.04%) |
Oct 23, 2020 | 104.19 | 104.81 | 103.36 | 104.77 | 1,042,161 | +1.06(+1.02%) |
Oct 22, 2020 | 101.61 | 103.88 | 101.61 | 103.71 | 1,054,099 | +1.86(+1.83%) |
Oct 21, 2020 | 101.25 | 102.72 | 100.87 | 101.85 | 1,326,222 | +0.86(+0.86%) |
Oct 20, 2020 | 101.17 | 101.96 | 100.60 | 100.99 | 906,748 | +0.57(+0.56%) |
Oct 19, 2020 | 101.37 | 101.60 | 100.17 | 100.42 | 984,881 | -0.80(-0.79%) |
Oct 16, 2020 | 101.28 | 101.98 | 100.77 | 101.22 | 1,483,851 | -0.27(-0.27%) |
Oct 15, 2020 | 99.67 | 101.64 | 99.59 | 101.49 | 1,537,705 | +1.39(+1.38%) |
Oct 14, 2020 | 100.20 | 100.50 | 99.52 | 100.10 | 1,005,022 | +0.19(+0.19%) |
Oct 13, 2020 | 101.01 | 101.01 | 97.69 | 99.91 | 2,796,224 | -0.67(-0.67%) |
Oct 12, 2020 | 100.15 | 100.75 | 98.67 | 100.58 | 819,215 | +0.49(+0.49%) |
Oct 09, 2020 | 101.07 | 101.14 | 99.05 | 100.08 | 1,287,696 | -0.35(-0.35%) |
Oct 08, 2020 | 99.56 | 100.62 | 99.41 | 100.44 | 1,166,267 | +1.08(+1.08%) |
Oct 07, 2020 | 99.41 | 99.94 | 98.26 | 99.36 | 1,210,760 | +0.51(+0.52%) |
Oct 06, 2020 | 100.16 | 100.92 | 97.97 | 98.85 | 1,943,620 | -0.74(-0.74%) |
Oct 05, 2020 | 99.78 | 99.90 | 95.90 | 99.59 | 1,357,230 | +0.35(+0.36%) |
Oct 02, 2020 | 95.97 | 99.65 | 94.90 | 99.24 | 1,591,442 | +2.78(+2.88%) |
Oct 01, 2020 | 94.75 | 96.93 | 94.56 | 96.46 | 1,202,225 | +1.99(+2.10%) |
Sep 30, 2020 | 95.09 | 95.63 | 93.72 | 94.47 | 1,195,966 | -0.22(-0.23%) |
Sep 29, 2020 | 95.26 | 95.86 | 93.94 | 94.69 | 714,025 | -0.78(-0.81%) |
Sep 28, 2020 | 94.50 | 96.01 | 93.92 | 95.47 | 902,668 | +2.36(+2.53%) |
Sep 25, 2020 | 91.33 | 93.34 | 90.71 | 93.11 | 1,645,804 | +1.35(+1.47%) |
Sep 24, 2020 | 92.69 | 93.12 | 91.03 | 91.76 | 967,026 | -0.42(-0.45%) |
Sep 23, 2020 | 95.23 | 95.23 | 91.46 | 92.17 | 1,386,257 | -3.05(-3.20%) |
Sep 22, 2020 | 94.70 | 96.41 | 94.70 | 95.22 | 1,105,497 | +0.25(+0.26%) |
Sep 21, 2020 | 95.30 | 96.78 | 93.20 | 94.97 | 1,175,578 | -1.55(-1.61%) |
Sep 18, 2020 | 97.30 | 98.01 | 96.46 | 96.53 | 1,483,511 | -1.67(-1.70%) |
Sep 17, 2020 | 98.38 | 99.21 | 97.06 | 98.20 | 872,510 | -0.95(-0.96%) |
Sep 16, 2020 | 98.60 | 99.94 | 98.07 | 99.15 | 1,241,350 | +1.01(+1.03%) |
Sep 15, 2020 | 98.17 | 99.34 | 97.41 | 98.14 | 696,645 | -0.16(-0.16%) |
Sep 14, 2020 | 97.91 | 98.56 | 97.64 | 98.30 | 887,512 | +0.92(+0.94%) |
Sep 11, 2020 | 96.32 | 98.39 | 95.42 | 97.38 | 743,184 | +1.15(+1.19%) |
Sep 10, 2020 | 96.71 | 96.96 | 95.74 | 96.24 | 513,532 | -0.82(-0.85%) |
Sep 09, 2020 | 95.29 | 98.53 | 95.29 | 97.06 | 1,074,299 | +2.44(+2.58%) |
Sep 08, 2020 | 94.50 | 95.68 | 93.25 | 94.62 | 734,380 | -0.28(-0.30%) |
Sep 04, 2020 | 94.70 | 95.65 | 93.07 | 94.90 | 811,006 | +0.18(+0.18%) |
Sep 03, 2020 | 95.73 | 96.30 | 93.98 | 94.72 | 528,435 | -0.27(-0.29%) |
Sep 02, 2020 | 93.53 | 95.04 | 92.96 | 94.99 | 1,032,317 | +1.41(+1.51%) |
Sep 01, 2020 | 93.70 | 94.07 | 92.53 | 93.58 | 498,114 | +0.26(+0.28%) |
Aug 31, 2020 | 92.86 | 93.68 | 92.31 | 93.32 | 932,432 | -0.17(-0.18%) |
Aug 28, 2020 | 93.31 | 93.50 | 92.16 | 93.49 | 707,104 | +0.18(+0.20%) |
Aug 27, 2020 | 93.17 | 93.67 | 93.01 | 93.30 | 664,439 | +0.64(+0.69%) |
Aug 26, 2020 | 92.23 | 92.70 | 90.96 | 92.66 | 694,437 | -0.23(-0.25%) |
Aug 25, 2020 | 93.21 | 93.44 | 91.66 | 92.89 | 937,897 | -0.16(-0.17%) |
Aug 24, 2020 | 92.23 | 93.49 | 91.74 | 93.05 | 583,196 | +0.81(+0.88%) |
Aug 21, 2020 | 91.55 | 92.34 | 91.12 | 92.23 | 922,330 | +1.01(+1.10%) |
Aug 20, 2020 | 89.34 | 91.27 | 89.24 | 91.23 | 716,359 | +1.72(+1.92%) |
Aug 19, 2020 | 91.52 | 91.75 | 89.32 | 89.51 | 571,508 | -2.53(-2.75%) |
Aug 18, 2020 | 91.74 | 92.42 | 91.07 | 92.04 | 703,501 | +0.36(+0.39%) |
Aug 17, 2020 | 91.28 | 91.72 | 90.58 | 91.68 | 784,734 | +0.41(+0.45%) |
Aug 14, 2020 | 90.24 | 92.15 | 90.24 | 91.27 | 710,415 | +1.03(+1.15%) |
Aug 13, 2020 | 90.31 | 91.66 | 89.78 | 90.24 | 689,569 | -0.40(-0.44%) |
Aug 12, 2020 | 90.49 | 90.84 | 89.31 | 90.64 | 812,804 | +0.44(+0.49%) |
Aug 11, 2020 | 92.75 | 93.15 | 89.86 | 90.20 | 722,597 | -1.79(-1.94%) |
Aug 10, 2020 | 91.18 | 92.64 | 90.80 | 91.99 | 737,818 | +1.11(+1.22%) |
Aug 07, 2020 | 88.29 | 91.31 | 88.10 | 90.88 | 1,169,982 | +2.33(+2.63%) |
Aug 06, 2020 | 88.41 | 88.96 | 85.31 | 88.55 | 1,307,793 | -1.02(-1.14%) |
Aug 05, 2020 | 92.55 | 92.80 | 88.70 | 89.57 | 1,304,586 | -2.50(-2.71%) |
Aug 04, 2020 | 89.43 | 92.65 | 88.98 | 92.07 | 1,200,620 | +2.80(+3.14%) |