Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 134.60 | 134.77 | 133.26 | 133.54 | 951,654 | -1.13(-0.84%) |
Aug 30, 2021 | 135.06 | 135.49 | 134.29 | 134.67 | 574,325 | +0.28(+0.20%) |
Aug 27, 2021 | 134.11 | 134.92 | 133.97 | 134.40 | 514,274 | +0.84(+0.63%) |
Aug 26, 2021 | 134.17 | 134.17 | 133.40 | 133.55 | 467,207 | -0.65(-0.48%) |
Aug 25, 2021 | 133.81 | 134.34 | 132.96 | 134.20 | 726,692 | +0.55(+0.41%) |
Aug 24, 2021 | 133.11 | 134.16 | 133.07 | 133.65 | 431,075 | +0.78(+0.58%) |
Aug 23, 2021 | 133.19 | 133.62 | 132.53 | 132.88 | 512,481 | +0.51(+0.39%) |
Aug 20, 2021 | 131.88 | 133.36 | 131.48 | 132.36 | 595,013 | +0.39(+0.30%) |
Aug 19, 2021 | 131.47 | 133.03 | 131.21 | 131.97 | 688,256 | -0.62(-0.47%) |
Aug 18, 2021 | 133.22 | 134.03 | 132.47 | 132.59 | 648,457 | -1.25(-0.93%) |
Aug 17, 2021 | 134.46 | 134.83 | 132.78 | 133.84 | 587,530 | -1.32(-0.97%) |
Aug 16, 2021 | 134.70 | 135.21 | 133.67 | 135.15 | 694,753 | +0.36(+0.27%) |
Aug 13, 2021 | 134.75 | 134.86 | 133.81 | 134.79 | 400,437 | -0.01(-0.01%) |
Aug 12, 2021 | 135.10 | 135.34 | 134.45 | 134.80 | 555,629 | -0.20(-0.15%) |
Aug 11, 2021 | 134.86 | 135.14 | 134.19 | 135.00 | 1,305,523 | +0.64(+0.48%) |
Aug 10, 2021 | 133.67 | 134.71 | 133.57 | 134.36 | 1,259,628 | +0.74(+0.55%) |
Aug 09, 2021 | 134.48 | 134.48 | 133.38 | 133.62 | 707,316 | -0.76(-0.56%) |
Aug 06, 2021 | 135.43 | 135.58 | 133.71 | 134.38 | 1,195,560 | -0.08(-0.06%) |
Aug 05, 2021 | 135.02 | 135.35 | 133.67 | 134.46 | 901,878 | +0.18(+0.13%) |
Aug 04, 2021 | 136.66 | 137.23 | 134.00 | 134.28 | 1,105,058 | -2.01(-1.48%) |
Aug 03, 2021 | 135.42 | 137.31 | 134.56 | 136.29 | 945,698 | +0.53(+0.39%) |
Aug 02, 2021 | 136.91 | 137.60 | 135.47 | 135.76 | 1,031,598 | -0.81(-0.59%) |
Jul 30, 2021 | 136.09 | 137.20 | 135.92 | 136.57 | 962,835 | +0.44(+0.32%) |
Jul 29, 2021 | 135.66 | 136.36 | 134.97 | 136.13 | 554,060 | +1.70(+1.26%) |
Jul 28, 2021 | 134.85 | 135.32 | 133.50 | 134.43 | 475,664 | -0.16(-0.12%) |
Jul 27, 2021 | 134.14 | 135.38 | 133.22 | 134.58 | 648,224 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.91 | 134.31 | 134.80 | 740,974 | -0.57(-0.42%) |
Jul 23, 2021 | 135.53 | 135.66 | 134.25 | 135.37 | 695,065 | +0.65(+0.48%) |
Jul 22, 2021 | 134.80 | 135.13 | 133.50 | 134.72 | 772,424 | +0.15(+0.11%) |
Jul 21, 2021 | 135.05 | 135.43 | 134.16 | 134.57 | 777,862 | +0.29(+0.21%) |
Jul 20, 2021 | 131.25 | 134.85 | 130.81 | 134.29 | 1,084,176 | +3.60(+2.76%) |
Jul 19, 2021 | 131.67 | 132.08 | 129.28 | 130.69 | 1,291,896 | -3.11(-2.33%) |
Jul 16, 2021 | 133.61 | 134.75 | 132.98 | 133.80 | 3,004,675 | +0.49(+0.37%) |
Jul 15, 2021 | 131.61 | 133.67 | 131.61 | 133.31 | 892,563 | +0.89(+0.68%) |
Jul 14, 2021 | 133.04 | 133.29 | 131.65 | 132.41 | 1,109,695 | -0.19(-0.14%) |
Jul 13, 2021 | 133.41 | 133.84 | 132.31 | 132.60 | 735,631 | -1.27(-0.95%) |
Jul 12, 2021 | 132.18 | 134.25 | 131.73 | 133.87 | 1,131,467 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.05 | 133.05 | 928,838 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.90 | 129.32 | 130.66 | 917,284 | -2.21(-1.66%) |
Jul 07, 2021 | 130.50 | 133.15 | 130.23 | 132.87 | 998,387 | +2.24(+1.71%) |
Jul 06, 2021 | 132.14 | 132.31 | 129.22 | 130.63 | 1,262,577 | -1.91(-1.44%) |
Jul 02, 2021 | 131.57 | 132.76 | 131.15 | 132.53 | 789,907 | +0.98(+0.75%) |
Jul 01, 2021 | 131.98 | 132.29 | 131.09 | 131.55 | 618,842 | +0.43(+0.33%) |
Jun 30, 2021 | 130.41 | 131.31 | 130.24 | 131.12 | 722,184 | +0.51(+0.39%) |
Jun 29, 2021 | 131.38 | 132.14 | 130.48 | 130.61 | 660,369 | -0.25(-0.19%) |
Jun 28, 2021 | 131.42 | 131.52 | 129.85 | 130.85 | 1,331,712 | -0.41(-0.31%) |
Jun 25, 2021 | 131.33 | 132.11 | 131.22 | 131.26 | 1,061,217 | +0.02(+0.01%) |
Jun 24, 2021 | 131.65 | 131.86 | 130.47 | 131.25 | 772,303 | +0.34(+0.26%) |
Jun 23, 2021 | 131.58 | 131.79 | 130.49 | 130.90 | 605,590 | -0.33(-0.25%) |
Jun 22, 2021 | 131.47 | 131.84 | 130.73 | 131.24 | 674,864 | -0.10(-0.07%) |
Jun 21, 2021 | 129.71 | 131.52 | 129.21 | 131.33 | 793,326 | +3.01(+2.35%) |
Jun 18, 2021 | 129.75 | 130.63 | 128.24 | 128.32 | 1,573,217 | -3.28(-2.49%) |
Jun 17, 2021 | 133.40 | 133.69 | 130.60 | 131.60 | 886,124 | -1.38(-1.04%) |
Jun 16, 2021 | 134.71 | 135.16 | 132.92 | 132.98 | 734,017 | -1.73(-1.28%) |
Jun 15, 2021 | 133.78 | 135.09 | 133.15 | 134.71 | 558,200 | +0.96(+0.72%) |
Jun 14, 2021 | 133.04 | 133.83 | 132.43 | 133.75 | 563,635 | +0.31(+0.24%) |
Jun 11, 2021 | 134.56 | 134.96 | 133.15 | 133.44 | 685,363 | -0.28(-0.21%) |
Jun 10, 2021 | 133.64 | 134.36 | 132.89 | 133.72 | 732,200 | +0.63(+0.47%) |
Jun 09, 2021 | 133.80 | 133.82 | 132.80 | 133.09 | 578,890 | -0.98(-0.73%) |
Jun 08, 2021 | 134.35 | 134.75 | 133.12 | 134.07 | 596,177 | +0.03(+0.02%) |
Jun 07, 2021 | 135.40 | 135.44 | 133.19 | 134.04 | 738,496 | -1.00(-0.74%) |
Jun 04, 2021 | 134.69 | 135.28 | 134.26 | 135.04 | 1,019,390 | +0.85(+0.64%) |
Jun 03, 2021 | 132.60 | 134.92 | 132.08 | 134.19 | 1,115,952 | +0.94(+0.71%) |
Jun 02, 2021 | 132.98 | 134.22 | 132.46 | 133.25 | 1,229,599 | +0.10(+0.07%) |
Jun 01, 2021 | 133.70 | 134.31 | 132.57 | 133.15 | 742,416 | +0.66(+0.50%) |
May 28, 2021 | 132.51 | 132.96 | 131.44 | 132.49 | 893,278 | +0.71(+0.54%) |
May 27, 2021 | 132.01 | 132.36 | 131.58 | 131.79 | 870,365 | +0.87(+0.67%) |
May 26, 2021 | 130.56 | 131.05 | 129.52 | 130.91 | 572,946 | +0.36(+0.28%) |
May 25, 2021 | 131.30 | 131.93 | 130.41 | 130.55 | 802,485 | -0.56(-0.43%) |
May 24, 2021 | 131.01 | 131.62 | 130.06 | 131.11 | 1,098,776 | +0.82(+0.63%) |
May 21, 2021 | 130.45 | 131.28 | 129.43 | 130.29 | 1,646,777 | +0.46(+0.36%) |
May 20, 2021 | 129.85 | 130.01 | 128.79 | 129.83 | 729,590 | +0.83(+0.65%) |
May 19, 2021 | 127.89 | 129.12 | 127.17 | 128.99 | 929,957 | -0.54(-0.42%) |
May 18, 2021 | 131.26 | 131.72 | 129.47 | 129.53 | 802,207 | -1.82(-1.39%) |
May 17, 2021 | 131.15 | 131.83 | 129.62 | 131.36 | 727,257 | -0.39(-0.30%) |
May 14, 2021 | 131.64 | 132.27 | 131.16 | 131.75 | 731,039 | +0.90(+0.69%) |
May 13, 2021 | 128.99 | 131.41 | 128.63 | 130.85 | 873,194 | +2.53(+1.97%) |
May 12, 2021 | 133.16 | 133.24 | 127.95 | 128.32 | 1,783,097 | -5.20(-3.89%) |
May 11, 2021 | 133.05 | 133.79 | 131.56 | 133.51 | 1,360,003 | -0.93(-0.69%) |
May 10, 2021 | 135.14 | 136.39 | 134.28 | 134.44 | 903,447 | -0.24(-0.18%) |
May 07, 2021 | 132.78 | 135.40 | 132.19 | 134.68 | 1,575,835 | +1.46(+1.10%) |
May 06, 2021 | 133.58 | 134.64 | 132.09 | 133.22 | 1,538,851 | -1.02(-0.76%) |
May 05, 2021 | 134.30 | 134.75 | 132.35 | 134.24 | 1,408,402 | +0.83(+0.63%) |
May 04, 2021 | 131.24 | 134.25 | 130.56 | 133.41 | 1,490,948 | +1.69(+1.28%) |
May 03, 2021 | 133.47 | 133.47 | 131.28 | 131.72 | 1,125,935 | -0.61(-0.46%) |
Apr 30, 2021 | 133.24 | 133.65 | 131.96 | 132.33 | 899,348 | -2.12(-1.58%) |
Apr 29, 2021 | 133.46 | 135.18 | 132.59 | 134.44 | 966,605 | +1.98(+1.50%) |
Apr 28, 2021 | 132.37 | 133.43 | 131.87 | 132.46 | 751,581 | -0.03(-0.02%) |
Apr 27, 2021 | 132.32 | 132.74 | 131.06 | 132.49 | 553,649 | +0.40(+0.30%) |
Apr 26, 2021 | 132.67 | 133.42 | 131.85 | 132.09 | 783,109 | -0.31(-0.24%) |
Apr 23, 2021 | 131.21 | 132.99 | 130.94 | 132.41 | 551,437 | +1.45(+1.11%) |
Apr 22, 2021 | 131.06 | 131.65 | 130.37 | 130.95 | 964,893 | +0.43(+0.33%) |
Apr 21, 2021 | 128.52 | 130.60 | 128.15 | 130.52 | 637,233 | +2.16(+1.68%) |
Apr 20, 2021 | 128.96 | 129.67 | 127.62 | 128.37 | 737,614 | -1.21(-0.93%) |
Apr 19, 2021 | 130.43 | 130.71 | 128.38 | 129.57 | 741,838 | -0.72(-0.55%) |
Apr 16, 2021 | 131.74 | 132.20 | 129.74 | 130.29 | 1,485,454 | -0.29(-0.23%) |
Apr 15, 2021 | 128.94 | 131.37 | 128.94 | 130.58 | 1,025,771 | +2.00(+1.56%) |
Apr 14, 2021 | 129.84 | 130.04 | 128.48 | 128.58 | 720,946 | -0.74(-0.57%) |
Apr 13, 2021 | 129.83 | 130.03 | 128.45 | 129.32 | 1,042,293 | -1.11(-0.85%) |
Apr 12, 2021 | 128.80 | 130.53 | 128.80 | 130.43 | 799,571 | +1.67(+1.30%) |
Apr 09, 2021 | 128.40 | 128.94 | 127.58 | 128.76 | 881,912 | +0.95(+0.74%) |
Apr 08, 2021 | 126.54 | 128.56 | 125.95 | 127.81 | 1,984,188 | +0.75(+0.59%) |
Apr 07, 2021 | 127.16 | 127.60 | 126.17 | 127.05 | 566,245 | -0.23(-0.18%) |
Apr 06, 2021 | 128.09 | 129.25 | 126.87 | 127.29 | 965,905 | -0.90(-0.70%) |
Apr 05, 2021 | 127.28 | 128.27 | 126.34 | 128.19 | 752,564 | +2.01(+1.59%) |
Apr 01, 2021 | 125.85 | 126.50 | 124.55 | 126.18 | 714,686 | +0.91(+0.73%) |
Mar 31, 2021 | 125.33 | 126.46 | 123.84 | 125.27 | 1,272,421 | +0.28(+0.23%) |
Mar 30, 2021 | 125.49 | 126.64 | 124.69 | 124.98 | 1,031,756 | -0.75(-0.60%) |
Mar 29, 2021 | 124.07 | 126.36 | 123.63 | 125.74 | 1,381,429 | +0.87(+0.70%) |
Mar 26, 2021 | 121.61 | 125.06 | 120.47 | 124.86 | 1,066,370 | +4.19(+3.47%) |
Mar 25, 2021 | 120.73 | 120.86 | 118.31 | 120.68 | 1,279,511 | +0.23(+0.20%) |
Mar 24, 2021 | 119.85 | 122.12 | 119.67 | 120.44 | 951,275 | +1.12(+0.94%) |
Mar 23, 2021 | 119.98 | 122.31 | 118.79 | 119.32 | 1,228,836 | -1.20(-0.99%) |
Mar 22, 2021 | 118.59 | 120.89 | 117.92 | 120.52 | 1,485,326 | +2.09(+1.76%) |
Mar 19, 2021 | 118.79 | 120.05 | 117.79 | 118.43 | 1,250,625 | -0.89(-0.75%) |
Mar 18, 2021 | 119.10 | 121.61 | 118.91 | 119.32 | 843,504 | -0.04(-0.03%) |
Mar 17, 2021 | 118.43 | 120.79 | 117.88 | 119.36 | 885,398 | +0.85(+0.72%) |
Mar 16, 2021 | 121.17 | 121.72 | 118.41 | 118.51 | 621,948 | -1.90(-1.58%) |
Mar 15, 2021 | 119.11 | 120.48 | 117.44 | 120.41 | 1,118,235 | +1.19(+1.00%) |
Mar 12, 2021 | 119.69 | 119.74 | 118.09 | 119.22 | 1,096,756 | -0.14(-0.11%) |
Mar 11, 2021 | 121.11 | 122.08 | 119.15 | 119.36 | 1,271,876 | -1.77(-1.46%) |
Mar 10, 2021 | 118.66 | 121.43 | 117.73 | 121.13 | 1,598,547 | +3.03(+2.56%) |
Mar 09, 2021 | 121.64 | 121.86 | 118.10 | 118.11 | 1,466,286 | -2.79(-2.31%) |
Mar 08, 2021 | 120.73 | 123.15 | 119.50 | 120.90 | 1,522,388 | +1.20(+1.01%) |
Mar 05, 2021 | 118.94 | 120.19 | 116.38 | 119.69 | 1,003,574 | +1.82(+1.54%) |
Mar 04, 2021 | 119.72 | 120.54 | 115.94 | 117.87 | 880,127 | -2.05(-1.71%) |
Mar 03, 2021 | 119.47 | 121.41 | 119.26 | 119.92 | 857,131 | +0.09(+0.07%) |
Mar 02, 2021 | 119.97 | 120.38 | 119.27 | 119.83 | 732,601 | +0.11(+0.09%) |
Mar 01, 2021 | 117.03 | 120.49 | 117.03 | 119.72 | 846,111 | +4.22(+3.65%) |
Feb 26, 2021 | 118.39 | 118.39 | 115.34 | 115.50 | 1,456,438 | -2.28(-1.94%) |
Feb 25, 2021 | 120.56 | 121.26 | 117.18 | 117.79 | 877,851 | -2.65(-2.20%) |
Feb 24, 2021 | 118.00 | 121.11 | 117.41 | 120.44 | 833,430 | +3.01(+2.56%) |
Feb 23, 2021 | 117.11 | 118.03 | 115.60 | 117.43 | 1,328,454 | -0.20(-0.17%) |
Feb 22, 2021 | 117.74 | 118.35 | 116.51 | 117.63 | 779,029 | -0.70(-0.60%) |
Feb 19, 2021 | 117.28 | 119.74 | 116.89 | 118.33 | 882,033 | +1.87(+1.61%) |
Feb 18, 2021 | 117.23 | 117.42 | 115.50 | 116.46 | 827,555 | -1.23(-1.05%) |
Feb 17, 2021 | 118.11 | 118.73 | 117.13 | 117.70 | 866,671 | -1.00(-0.84%) |
Feb 16, 2021 | 119.92 | 120.04 | 118.09 | 118.70 | 645,589 | -0.51(-0.43%) |
Feb 12, 2021 | 118.54 | 119.47 | 117.87 | 119.21 | 644,264 | +0.10(+0.08%) |
Feb 11, 2021 | 118.99 | 119.45 | 117.49 | 119.11 | 754,820 | +1.15(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.18 | 117.96 | 1,004,039 | -0.42(-0.36%) |
Feb 09, 2021 | 117.49 | 119.56 | 116.98 | 118.38 | 1,426,896 | +1.00(+0.85%) |
Feb 08, 2021 | 115.38 | 117.61 | 115.22 | 117.38 | 1,318,771 | +2.83(+2.47%) |
Feb 05, 2021 | 114.96 | 116.32 | 114.41 | 114.56 | 2,053,925 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.07 | 113.25 | 114.70 | 2,174,295 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.34 | 113.01 | 114.09 | 976,522 | +0.04(+0.04%) |
Feb 02, 2021 | 114.01 | 114.71 | 113.21 | 114.06 | 854,372 | +1.58(+1.40%) |
Feb 01, 2021 | 111.62 | 112.70 | 110.33 | 112.48 | 1,202,116 | +1.59(+1.43%) |
Jan 29, 2021 | 111.39 | 112.98 | 110.18 | 110.89 | 1,537,635 | -1.49(-1.32%) |
Jan 28, 2021 | 110.14 | 113.58 | 109.42 | 112.38 | 1,352,016 | +3.64(+3.35%) |
Jan 27, 2021 | 109.37 | 109.67 | 104.72 | 108.74 | 2,069,289 | -2.19(-1.98%) |
Jan 26, 2021 | 114.71 | 114.97 | 110.87 | 110.93 | 950,153 | -2.99(-2.62%) |
Jan 25, 2021 | 114.16 | 114.56 | 112.04 | 113.92 | 1,064,017 | -0.98(-0.85%) |
Jan 22, 2021 | 116.51 | 117.15 | 114.47 | 114.90 | 995,607 | -2.09(-1.78%) |
Jan 21, 2021 | 117.76 | 118.98 | 116.79 | 116.98 | 774,323 | -0.62(-0.52%) |
Jan 20, 2021 | 116.88 | 118.15 | 116.17 | 117.60 | 747,212 | +1.14(+0.98%) |
Jan 19, 2021 | 117.68 | 118.54 | 115.98 | 116.46 | 832,284 | -0.05(-0.04%) |
Jan 15, 2021 | 117.22 | 117.22 | 114.46 | 116.51 | 1,268,408 | -1.68(-1.42%) |
Jan 14, 2021 | 119.07 | 119.29 | 117.51 | 118.20 | 694,223 | -0.70(-0.59%) |
Jan 13, 2021 | 121.30 | 121.38 | 118.80 | 118.90 | 674,927 | -2.62(-2.16%) |
Jan 12, 2021 | 121.48 | 122.22 | 120.71 | 121.53 | 653,805 | -0.03(-0.02%) |
Jan 11, 2021 | 119.46 | 122.32 | 119.37 | 121.56 | 653,634 | +0.60(+0.49%) |
Jan 08, 2021 | 122.42 | 122.70 | 119.49 | 120.96 | 689,612 | -0.84(-0.69%) |
Jan 07, 2021 | 122.35 | 123.18 | 120.85 | 121.80 | 750,616 | +0.15(+0.12%) |
Jan 06, 2021 | 117.94 | 122.64 | 117.94 | 121.65 | 866,511 | +4.94(+4.24%) |
Jan 05, 2021 | 115.46 | 117.40 | 115.46 | 116.71 | 855,246 | +0.80(+0.69%) |
Jan 04, 2021 | 118.57 | 119.77 | 115.25 | 115.91 | 1,179,102 | -2.51(-2.12%) |
Dec 31, 2020 | 118.41 | 118.41 | 118.41 | 446,357 | +1.09(+0.93%) | |
Dec 30, 2020 | 116.59 | 117.83 | 116.57 | 117.33 | 446,357 | +1.15(+0.99%) |
Dec 29, 2020 | 117.83 | 117.83 | 115.20 | 116.18 | 400,592 | -1.08(-0.92%) |
Dec 28, 2020 | 117.63 | 118.37 | 117.12 | 117.26 | 379,127 | +0.70(+0.60%) |
Dec 24, 2020 | 116.16 | 116.83 | 115.53 | 116.55 | 192,421 | +0.41(+0.35%) |
Dec 23, 2020 | 115.78 | 116.94 | 115.07 | 116.14 | 463,684 | +0.94(+0.82%) |
Dec 22, 2020 | 115.85 | 116.09 | 114.79 | 115.20 | 572,162 | -0.44(-0.38%) |
Dec 21, 2020 | 113.51 | 116.11 | 112.23 | 115.64 | 772,549 | +0.01(+0.01%) |
Dec 18, 2020 | 115.15 | 116.05 | 114.53 | 115.63 | 1,955,059 | +0.46(+0.40%) |
Dec 17, 2020 | 114.82 | 115.32 | 114.40 | 115.17 | 806,023 | +0.83(+0.73%) |
Dec 16, 2020 | 115.44 | 115.66 | 113.84 | 114.34 | 674,378 | -0.99(-0.86%) |
Dec 15, 2020 | 115.07 | 116.11 | 113.79 | 115.33 | 770,871 | +1.46(+1.28%) |
Dec 14, 2020 | 116.98 | 117.19 | 113.81 | 113.87 | 779,755 | -2.04(-1.76%) |
Dec 11, 2020 | 114.56 | 116.06 | 114.36 | 115.91 | 1,067,714 | +0.03(+0.03%) |
Dec 10, 2020 | 115.64 | 116.58 | 114.79 | 115.88 | 899,396 | -0.40(-0.34%) |
Dec 09, 2020 | 116.36 | 116.81 | 115.72 | 116.28 | 868,075 | +0.19(+0.16%) |
Dec 08, 2020 | 114.47 | 116.74 | 114.47 | 116.09 | 1,154,726 | +0.94(+0.82%) |
Dec 07, 2020 | 114.78 | 115.41 | 114.27 | 115.15 | 740,800 | +0.75(+0.66%) |
Dec 04, 2020 | 112.09 | 114.96 | 112.09 | 114.40 | 876,927 | +2.54(+2.27%) |
Dec 03, 2020 | 112.24 | 113.42 | 111.68 | 111.86 | 948,379 | -0.58(-0.51%) |
Dec 02, 2020 | 113.99 | 114.58 | 111.94 | 112.44 | 1,411,784 | -2.17(-1.89%) |
Dec 01, 2020 | 116.86 | 117.39 | 114.52 | 114.61 | 1,270,383 | -1.26(-1.09%) |
Nov 30, 2020 | 117.03 | 117.12 | 114.90 | 115.87 | 986,572 | -1.21(-1.04%) |
Nov 27, 2020 | 117.41 | 117.65 | 116.50 | 117.08 | 432,607 | -0.05(-0.04%) |
Nov 25, 2020 | 117.88 | 117.96 | 116.28 | 117.13 | 697,245 | -1.40(-1.18%) |
Nov 24, 2020 | 116.23 | 118.96 | 114.92 | 118.53 | 1,717,904 | +3.38(+2.94%) |
Nov 23, 2020 | 115.82 | 116.23 | 114.72 | 115.15 | 836,453 | +0.36(+0.32%) |
Nov 20, 2020 | 115.64 | 115.70 | 113.90 | 114.78 | 881,889 | -0.74(-0.64%) |
Nov 19, 2020 | 116.30 | 116.61 | 114.50 | 115.53 | 1,072,400 | -1.04(-0.89%) |
Nov 18, 2020 | 116.53 | 117.65 | 115.60 | 116.56 | 1,032,721 | +0.47(+0.40%) |
Nov 17, 2020 | 116.70 | 117.21 | 115.78 | 116.09 | 1,082,249 | -1.29(-1.10%) |
Nov 16, 2020 | 116.19 | 117.64 | 115.74 | 117.39 | 1,284,954 | +2.75(+2.40%) |
Nov 13, 2020 | 114.04 | 114.87 | 113.15 | 114.64 | 848,131 | +1.78(+1.58%) |
Nov 12, 2020 | 113.67 | 114.33 | 112.20 | 112.86 | 892,704 | -1.28(-1.12%) |
Nov 11, 2020 | 114.38 | 114.91 | 113.46 | 114.14 | 1,170,120 | +0.30(+0.27%) |
Nov 10, 2020 | 111.77 | 114.80 | 111.23 | 113.84 | 1,657,214 | +2.33(+2.09%) |
Nov 09, 2020 | 114.29 | 116.28 | 111.37 | 111.51 | 1,647,388 | +3.67(+3.40%) |
Nov 06, 2020 | 106.73 | 108.22 | 106.42 | 107.84 | 963,930 | +1.24(+1.16%) |
Nov 05, 2020 | 104.46 | 107.04 | 104.06 | 106.60 | 901,216 | +3.58(+3.47%) |
Nov 04, 2020 | 102.17 | 104.00 | 100.76 | 103.03 | 1,119,158 | +0.10(+0.10%) |
Nov 03, 2020 | 101.31 | 103.43 | 100.86 | 102.93 | 1,132,609 | +2.95(+2.95%) |
Nov 02, 2020 | 97.57 | 100.00 | 97.47 | 99.98 | 1,205,745 | +3.98(+4.14%) |
Oct 30, 2020 | 96.31 | 97.02 | 94.69 | 96.00 | 1,004,439 | -0.69(-0.72%) |
Oct 29, 2020 | 96.05 | 98.62 | 95.32 | 96.69 | 1,218,568 | +0.70(+0.73%) |
Oct 28, 2020 | 98.20 | 99.11 | 95.86 | 95.99 | 1,317,414 | -4.30(-4.29%) |
Oct 27, 2020 | 102.69 | 102.69 | 100.12 | 100.29 | 839,188 | -2.45(-2.39%) |
Oct 26, 2020 | 103.95 | 104.10 | 101.78 | 102.74 | 931,590 | -2.60(-2.47%) |
Oct 23, 2020 | 105.55 | 105.66 | 104.49 | 105.34 | 902,962 | +0.73(+0.70%) |
Oct 22, 2020 | 105.17 | 105.81 | 104.45 | 104.61 | 1,225,975 | -0.14(-0.13%) |
Oct 21, 2020 | 106.20 | 106.97 | 104.73 | 104.75 | 1,112,955 | -1.52(-1.43%) |
Oct 20, 2020 | 105.80 | 107.35 | 105.55 | 106.26 | 556,017 | +1.12(+1.07%) |
Oct 19, 2020 | 107.48 | 108.00 | 104.93 | 105.14 | 707,921 | -2.25(-2.09%) |
Oct 16, 2020 | 107.00 | 108.33 | 106.37 | 107.39 | 1,509,676 | +0.82(+0.77%) |
Oct 15, 2020 | 104.01 | 106.62 | 104.01 | 106.56 | 676,138 | +1.08(+1.03%) |
Oct 14, 2020 | 104.47 | 105.94 | 103.44 | 105.48 | 796,806 | +1.70(+1.64%) |
Oct 13, 2020 | 105.00 | 105.53 | 103.11 | 103.78 | 650,819 | -1.44(-1.37%) |
Oct 12, 2020 | 105.39 | 105.50 | 104.40 | 105.22 | 1,027,898 | +0.67(+0.65%) |
Oct 09, 2020 | 105.09 | 106.19 | 104.38 | 104.54 | 859,281 | +0.43(+0.41%) |
Oct 08, 2020 | 104.61 | 104.61 | 103.36 | 104.11 | 1,324,795 | -0.04(-0.04%) |
Oct 07, 2020 | 103.26 | 104.87 | 102.96 | 104.15 | 1,314,216 | +2.16(+2.12%) |
Oct 06, 2020 | 101.18 | 103.49 | 100.90 | 101.99 | 1,249,188 | +0.81(+0.80%) |
Oct 05, 2020 | 99.65 | 101.64 | 99.48 | 101.18 | 884,500 | +2.66(+2.70%) |
Oct 02, 2020 | 95.95 | 99.40 | 95.84 | 98.52 | 731,821 | +0.91(+0.93%) |
Oct 01, 2020 | 98.44 | 99.11 | 96.79 | 97.61 | 1,070,643 | +0.44(+0.45%) |
Sep 30, 2020 | 97.76 | 98.84 | 96.51 | 97.17 | 1,056,101 | -0.48(-0.49%) |
Sep 29, 2020 | 97.71 | 98.65 | 97.07 | 97.65 | 1,062,701 | +0.39(+0.40%) |
Sep 28, 2020 | 96.71 | 98.19 | 96.60 | 97.26 | 701,622 | +1.96(+2.05%) |
Sep 25, 2020 | 93.38 | 95.73 | 93.01 | 95.30 | 586,357 | +1.23(+1.31%) |
Sep 24, 2020 | 93.18 | 94.90 | 92.77 | 94.07 | 853,321 | +0.89(+0.95%) |
Sep 23, 2020 | 95.37 | 96.21 | 92.99 | 93.18 | 728,292 | -1.88(-1.97%) |
Sep 22, 2020 | 93.94 | 95.36 | 93.84 | 95.06 | 857,522 | +0.98(+1.04%) |
Sep 21, 2020 | 96.53 | 97.17 | 92.91 | 94.08 | 941,038 | -4.37(-4.44%) |
Sep 18, 2020 | 99.74 | 100.88 | 98.36 | 98.45 | 1,237,059 | -1.58(-1.58%) |
Sep 17, 2020 | 98.89 | 100.73 | 98.04 | 100.03 | 711,684 | -0.01(-0.01%) |
Sep 16, 2020 | 100.48 | 101.16 | 99.71 | 100.04 | 1,103,817 | +0.02(+0.02%) |
Sep 15, 2020 | 99.37 | 100.64 | 99.31 | 100.02 | 751,678 | +0.91(+0.92%) |
Sep 14, 2020 | 98.38 | 99.51 | 98.25 | 99.11 | 700,322 | +1.45(+1.48%) |
Sep 11, 2020 | 96.51 | 98.58 | 96.27 | 97.67 | 935,798 | +1.94(+2.02%) |
Sep 10, 2020 | 97.19 | 97.93 | 95.57 | 95.73 | 1,274,758 | -1.21(-1.25%) |
Sep 09, 2020 | 95.73 | 97.60 | 95.46 | 96.94 | 692,012 | +2.30(+2.43%) |
Sep 08, 2020 | 96.28 | 96.36 | 94.56 | 94.64 | 937,839 | -2.42(-2.49%) |
Sep 04, 2020 | 98.42 | 98.78 | 96.03 | 97.06 | 814,846 | -0.41(-0.42%) |
Sep 03, 2020 | 100.89 | 101.07 | 96.64 | 97.47 | 883,474 | -3.11(-3.09%) |
Sep 02, 2020 | 99.51 | 101.43 | 99.15 | 100.58 | 1,563,546 | +1.03(+1.04%) |