Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 122.94 | 123.76 | 122.36 | 123.68 | 2,089,895 | +0.96(+0.78%) |
Aug 30, 2021 | 122.33 | 122.92 | 122.14 | 122.72 | 958,886 | +0.35(+0.29%) |
Aug 27, 2021 | 123.23 | 123.23 | 121.84 | 122.37 | 1,398,020 | +0.02(+0.01%) |
Aug 26, 2021 | 121.88 | 122.65 | 121.41 | 122.35 | 1,505,787 | +0.55(+0.45%) |
Aug 25, 2021 | 121.39 | 122.23 | 120.98 | 121.81 | 1,241,628 | -0.07(-0.06%) |
Aug 24, 2021 | 123.10 | 123.35 | 121.86 | 121.88 | 1,172,457 | -1.51(-1.22%) |
Aug 23, 2021 | 123.99 | 124.16 | 123.20 | 123.38 | 1,451,864 | -0.67(-0.54%) |
Aug 20, 2021 | 124.66 | 125.33 | 124.01 | 124.06 | 1,677,170 | -0.61(-0.49%) |
Aug 19, 2021 | 122.79 | 125.22 | 122.73 | 124.67 | 1,619,119 | +2.06(+1.68%) |
Aug 18, 2021 | 124.66 | 124.66 | 122.52 | 122.61 | 1,425,660 | -2.33(-1.87%) |
Aug 17, 2021 | 124.16 | 125.41 | 123.77 | 124.95 | 1,709,394 | +0.58(+0.47%) |
Aug 16, 2021 | 122.50 | 124.95 | 122.23 | 124.36 | 2,043,004 | +1.88(+1.53%) |
Aug 13, 2021 | 121.00 | 122.84 | 120.62 | 122.49 | 1,588,238 | +1.97(+1.64%) |
Aug 12, 2021 | 120.84 | 120.84 | 120.03 | 120.51 | 1,087,746 | +0.08(+0.07%) |
Aug 11, 2021 | 120.49 | 120.82 | 119.99 | 120.43 | 1,120,567 | +0.27(+0.22%) |
Aug 10, 2021 | 120.15 | 120.44 | 119.48 | 120.16 | 1,934,005 | -0.32(-0.27%) |
Aug 09, 2021 | 119.84 | 120.53 | 119.60 | 120.49 | 1,727,993 | +0.90(+0.75%) |
Aug 06, 2021 | 120.06 | 120.21 | 119.05 | 119.59 | 1,492,608 | -0.14(-0.12%) |
Aug 05, 2021 | 120.51 | 120.66 | 118.75 | 119.73 | 1,931,026 | -0.26(-0.22%) |
Aug 04, 2021 | 121.69 | 121.99 | 119.59 | 119.99 | 1,420,031 | -1.74(-1.43%) |
Aug 03, 2021 | 119.96 | 122.05 | 119.83 | 121.73 | 1,627,934 | +0.87(+0.72%) |
Aug 02, 2021 | 121.78 | 121.94 | 120.67 | 120.86 | 1,768,943 | -0.94(-0.77%) |
Jul 30, 2021 | 122.33 | 122.67 | 121.55 | 121.81 | 2,994,235 | -0.41(-0.34%) |
Jul 29, 2021 | 121.47 | 122.57 | 120.93 | 122.22 | 1,889,492 | +1.16(+0.96%) |
Jul 28, 2021 | 122.07 | 122.28 | 120.37 | 121.06 | 2,495,493 | -1.22(-1.00%) |
Jul 27, 2021 | 120.65 | 122.68 | 119.96 | 122.28 | 2,320,107 | +1.03(+0.85%) |
Jul 26, 2021 | 120.63 | 122.63 | 120.26 | 121.25 | 3,386,023 | -0.50(-0.41%) |
Jul 23, 2021 | 117.08 | 122.19 | 116.35 | 121.75 | 5,586,812 | +0.64(+0.53%) |
Jul 22, 2021 | 120.67 | 122.54 | 120.58 | 121.11 | 1,878,661 | -0.44(-0.36%) |
Jul 21, 2021 | 123.57 | 123.61 | 121.34 | 121.55 | 2,514,356 | -2.05(-1.66%) |
Jul 20, 2021 | 125.01 | 126.36 | 123.44 | 123.61 | 2,181,420 | -1.18(-0.94%) |
Jul 19, 2021 | 124.65 | 126.00 | 123.21 | 124.78 | 3,107,679 | +0.47(+0.37%) |
Jul 16, 2021 | 122.76 | 124.52 | 122.29 | 124.32 | 2,593,044 | +2.14(+1.75%) |
Jul 15, 2021 | 121.17 | 122.25 | 120.46 | 122.18 | 1,584,689 | +0.81(+0.67%) |
Jul 14, 2021 | 120.71 | 121.67 | 119.99 | 121.37 | 2,638,830 | +0.81(+0.67%) |
Jul 13, 2021 | 121.08 | 121.73 | 120.14 | 120.57 | 1,952,462 | -0.32(-0.27%) |
Jul 12, 2021 | 120.71 | 121.77 | 120.53 | 120.89 | 2,186,519 | -0.29(-0.24%) |
Jul 09, 2021 | 121.64 | 121.98 | 121.16 | 121.18 | 1,940,699 | -0.25(-0.21%) |
Jul 08, 2021 | 121.36 | 122.43 | 120.82 | 121.43 | 1,846,059 | -0.38(-0.31%) |
Jul 07, 2021 | 120.98 | 122.21 | 120.75 | 121.81 | 2,745,851 | +0.97(+0.80%) |
Jul 06, 2021 | 120.88 | 121.27 | 119.88 | 120.84 | 2,648,119 | +0.26(+0.22%) |
Jul 02, 2021 | 119.88 | 121.17 | 119.73 | 120.58 | 2,112,966 | +0.75(+0.62%) |
Jul 01, 2021 | 120.22 | 120.56 | 119.53 | 119.83 | 1,776,805 | -0.23(-0.19%) |
Jun 30, 2021 | 119.04 | 120.29 | 119.04 | 120.06 | 2,214,779 | +1.11(+0.94%) |
Jun 29, 2021 | 118.72 | 119.49 | 118.47 | 118.95 | 2,106,677 | +0.51(+0.43%) |
Jun 28, 2021 | 119.21 | 120.00 | 118.11 | 118.44 | 3,202,163 | -0.99(-0.83%) |
Jun 25, 2021 | 117.79 | 119.57 | 117.49 | 119.43 | 5,439,904 | +1.80(+1.53%) |
Jun 24, 2021 | 116.91 | 117.71 | 116.85 | 117.63 | 2,181,040 | +0.69(+0.59%) |
Jun 23, 2021 | 116.87 | 117.46 | 116.67 | 116.94 | 2,940,002 | +0.15(+0.13%) |
Jun 22, 2021 | 116.30 | 117.03 | 115.85 | 116.79 | 2,540,081 | +0.60(+0.52%) |
Jun 21, 2021 | 115.90 | 116.34 | 115.68 | 116.19 | 1,629,760 | +0.69(+0.60%) |
Jun 18, 2021 | 116.23 | 116.44 | 115.37 | 115.50 | 3,504,164 | -1.25(-1.07%) |
Jun 17, 2021 | 115.59 | 117.08 | 115.33 | 116.74 | 2,639,812 | +1.07(+0.92%) |
Jun 16, 2021 | 116.31 | 116.81 | 115.42 | 115.67 | 2,344,055 | -0.30(-0.26%) |
Jun 15, 2021 | 116.55 | 116.67 | 115.88 | 115.97 | 2,095,276 | -0.27(-0.23%) |
Jun 14, 2021 | 116.67 | 116.85 | 115.53 | 116.24 | 1,726,367 | -0.20(-0.17%) |
Jun 11, 2021 | 116.61 | 116.61 | 115.67 | 116.44 | 1,681,042 | +0.08(+0.07%) |
Jun 10, 2021 | 116.28 | 117.25 | 116.14 | 116.36 | 1,756,968 | +0.31(+0.27%) |
Jun 09, 2021 | 116.42 | 117.95 | 115.89 | 116.04 | 2,160,450 | -0.38(-0.32%) |
Jun 08, 2021 | 117.76 | 117.95 | 116.28 | 116.42 | 2,768,086 | -1.22(-1.04%) |
Jun 07, 2021 | 117.26 | 117.78 | 116.44 | 117.64 | 2,802,522 | +0.46(+0.39%) |
Jun 04, 2021 | 116.60 | 117.49 | 116.19 | 117.18 | 2,700,507 | +0.87(+0.75%) |
Jun 03, 2021 | 116.91 | 117.47 | 115.52 | 116.31 | 4,210,458 | +0.00(+0.00%) |
Jun 02, 2021 | 115.90 | 116.55 | 115.69 | 116.31 | 3,435,823 | +0.65(+0.56%) |
Jun 01, 2021 | 116.99 | 117.29 | 115.28 | 115.66 | 3,027,724 | -0.55(-0.47%) |
May 28, 2021 | 117.17 | 117.59 | 116.12 | 116.21 | 4,809,650 | -1.98(-1.68%) |
May 27, 2021 | 116.26 | 118.32 | 115.89 | 118.20 | 7,621,148 | +1.63(+1.40%) |
May 26, 2021 | 117.56 | 117.64 | 116.31 | 116.57 | 2,854,907 | -0.95(-0.81%) |
May 25, 2021 | 117.54 | 117.72 | 116.28 | 117.52 | 2,442,422 | -0.02(-0.02%) |
May 24, 2021 | 117.65 | 118.28 | 117.22 | 117.54 | 1,801,457 | -0.20(-0.17%) |
May 21, 2021 | 118.16 | 118.96 | 117.63 | 117.75 | 2,618,951 | -0.29(-0.25%) |
May 20, 2021 | 117.84 | 119.05 | 117.63 | 118.04 | 2,351,808 | +0.09(+0.08%) |
May 19, 2021 | 118.05 | 118.09 | 116.77 | 117.95 | 2,053,311 | -0.32(-0.27%) |
May 18, 2021 | 118.23 | 118.72 | 117.18 | 118.27 | 2,534,272 | -0.61(-0.52%) |
May 17, 2021 | 119.22 | 120.38 | 118.81 | 118.88 | 1,733,479 | -0.49(-0.41%) |
May 14, 2021 | 119.72 | 120.86 | 119.32 | 119.37 | 2,404,758 | +0.38(+0.32%) |
May 13, 2021 | 118.30 | 119.84 | 117.81 | 118.99 | 2,471,081 | +0.68(+0.58%) |
May 12, 2021 | 119.42 | 119.82 | 118.32 | 118.31 | 3,067,548 | -1.09(-0.92%) |
May 11, 2021 | 122.33 | 122.68 | 119.08 | 119.40 | 2,533,607 | -2.39(-1.96%) |
May 10, 2021 | 121.05 | 122.57 | 120.97 | 121.79 | 3,176,639 | +1.25(+1.03%) |
May 07, 2021 | 120.69 | 121.20 | 120.19 | 120.55 | 1,696,977 | -0.56(-0.46%) |
May 06, 2021 | 120.94 | 122.38 | 120.34 | 121.11 | 2,796,704 | +0.50(+0.41%) |
May 05, 2021 | 119.87 | 121.01 | 119.16 | 120.61 | 2,239,530 | +0.76(+0.63%) |
May 04, 2021 | 120.37 | 120.97 | 119.46 | 119.85 | 2,300,190 | -0.02(-0.02%) |
May 03, 2021 | 118.59 | 120.81 | 118.32 | 119.87 | 2,255,172 | +1.26(+1.06%) |
Apr 30, 2021 | 117.96 | 119.06 | 117.57 | 118.61 | 3,607,054 | +0.61(+0.52%) |
Apr 29, 2021 | 115.71 | 118.13 | 115.65 | 117.99 | 3,496,112 | +2.66(+2.31%) |
Apr 28, 2021 | 115.50 | 116.05 | 114.44 | 115.33 | 3,547,406 | +0.17(+0.15%) |
Apr 27, 2021 | 115.73 | 115.81 | 114.79 | 115.17 | 4,125,582 | -0.95(-0.82%) |
Apr 26, 2021 | 117.25 | 117.43 | 114.99 | 116.12 | 4,665,572 | -1.41(-1.20%) |
Apr 23, 2021 | 119.65 | 120.48 | 117.01 | 117.53 | 9,378,004 | -7.31(-5.86%) |
Apr 22, 2021 | 125.10 | 126.40 | 124.55 | 124.84 | 2,565,272 | -1.01(-0.81%) |
Apr 21, 2021 | 127.15 | 127.55 | 125.36 | 125.86 | 2,396,482 | -0.82(-0.65%) |
Apr 20, 2021 | 123.66 | 127.11 | 123.34 | 126.68 | 2,830,645 | +3.08(+2.49%) |
Apr 19, 2021 | 123.40 | 124.38 | 122.53 | 123.60 | 2,068,897 | -0.26(-0.21%) |
Apr 16, 2021 | 124.25 | 124.38 | 122.92 | 123.86 | 4,079,264 | +0.26(+0.21%) |
Apr 15, 2021 | 121.79 | 123.82 | 121.50 | 123.60 | 2,605,534 | +2.37(+1.95%) |
Apr 14, 2021 | 121.77 | 121.85 | 120.19 | 121.23 | 1,802,889 | -0.84(-0.68%) |
Apr 13, 2021 | 122.27 | 122.58 | 121.55 | 122.07 | 1,817,620 | -0.02(-0.01%) |
Apr 12, 2021 | 121.86 | 122.78 | 121.51 | 122.09 | 1,929,723 | +0.48(+0.39%) |
Apr 09, 2021 | 122.06 | 122.98 | 120.77 | 121.61 | 1,671,564 | -0.77(-0.63%) |
Apr 08, 2021 | 121.87 | 122.43 | 121.28 | 122.37 | 1,716,843 | +0.54(+0.45%) |
Apr 07, 2021 | 123.21 | 123.71 | 121.32 | 121.83 | 1,684,286 | -0.99(-0.80%) |
Apr 06, 2021 | 122.45 | 123.04 | 121.94 | 122.82 | 2,116,387 | -0.34(-0.27%) |
Apr 05, 2021 | 122.52 | 124.16 | 121.85 | 123.15 | 2,287,845 | +1.29(+1.06%) |
Apr 01, 2021 | 122.72 | 122.99 | 119.92 | 121.86 | 3,636,616 | -1.84(-1.49%) |
Mar 31, 2021 | 124.19 | 126.52 | 123.27 | 123.70 | 3,923,615 | +0.66(+0.53%) |
Mar 30, 2021 | 122.91 | 124.06 | 122.54 | 123.05 | 2,092,056 | -0.53(-0.43%) |
Mar 29, 2021 | 121.71 | 124.36 | 121.42 | 123.58 | 2,822,709 | +1.58(+1.30%) |
Mar 26, 2021 | 120.46 | 122.04 | 119.87 | 122.00 | 1,935,827 | +1.30(+1.08%) |
Mar 25, 2021 | 121.44 | 122.00 | 120.11 | 120.70 | 2,065,153 | -0.01(-0.01%) |
Mar 24, 2021 | 119.50 | 120.88 | 119.07 | 120.71 | 2,400,929 | +0.36(+0.30%) |
Mar 23, 2021 | 118.60 | 120.81 | 117.73 | 120.35 | 2,470,742 | +2.00(+1.69%) |
Mar 22, 2021 | 115.75 | 118.42 | 115.75 | 118.35 | 3,015,545 | +2.41(+2.08%) |
Mar 19, 2021 | 116.87 | 118.39 | 115.65 | 115.94 | 7,365,741 | -1.85(-1.57%) |
Mar 18, 2021 | 117.89 | 118.59 | 116.07 | 117.79 | 3,066,104 | -0.13(-0.11%) |
Mar 17, 2021 | 120.24 | 120.48 | 117.85 | 117.92 | 2,460,149 | -1.67(-1.40%) |
Mar 16, 2021 | 119.59 | 120.02 | 118.83 | 119.59 | 2,424,607 | +0.16(+0.13%) |
Mar 15, 2021 | 119.20 | 120.21 | 118.38 | 119.44 | 2,577,095 | +0.69(+0.58%) |
Mar 12, 2021 | 119.13 | 119.80 | 118.41 | 118.74 | 2,371,281 | +0.82(+0.69%) |
Mar 11, 2021 | 118.70 | 119.14 | 117.91 | 117.92 | 2,207,734 | -1.68(-1.41%) |
Mar 10, 2021 | 118.05 | 120.49 | 116.75 | 119.60 | 2,465,520 | +1.88(+1.59%) |
Mar 09, 2021 | 118.22 | 119.15 | 117.61 | 117.73 | 2,273,242 | -0.73(-0.62%) |
Mar 08, 2021 | 117.02 | 119.82 | 116.14 | 118.46 | 2,131,893 | +1.39(+1.19%) |
Mar 05, 2021 | 114.76 | 118.13 | 114.36 | 117.07 | 2,857,205 | +2.59(+2.26%) |
Mar 04, 2021 | 115.28 | 116.85 | 114.21 | 114.48 | 2,618,198 | -0.63(-0.55%) |
Mar 03, 2021 | 114.06 | 116.02 | 113.59 | 115.11 | 3,372,764 | +1.23(+1.08%) |
Mar 02, 2021 | 113.08 | 114.58 | 112.90 | 113.88 | 2,736,210 | +0.65(+0.58%) |
Mar 01, 2021 | 113.96 | 115.00 | 113.00 | 113.22 | 2,598,859 | +0.05(+0.05%) |
Feb 26, 2021 | 115.53 | 115.79 | 113.06 | 113.17 | 3,415,787 | -1.97(-1.71%) |
Feb 25, 2021 | 115.36 | 116.88 | 114.95 | 115.14 | 1,826,996 | -0.22(-0.19%) |
Feb 24, 2021 | 115.75 | 116.32 | 115.23 | 115.36 | 2,189,477 | -1.04(-0.89%) |
Feb 23, 2021 | 116.59 | 117.78 | 115.36 | 116.40 | 2,169,669 | +0.82(+0.71%) |
Feb 22, 2021 | 114.64 | 115.75 | 114.53 | 115.58 | 2,025,213 | +0.38(+0.33%) |
Feb 19, 2021 | 116.29 | 116.66 | 114.95 | 115.20 | 2,334,569 | -1.38(-1.18%) |
Feb 18, 2021 | 115.00 | 116.88 | 114.81 | 116.58 | 1,647,927 | +1.25(+1.09%) |
Feb 17, 2021 | 114.21 | 115.75 | 113.59 | 115.32 | 2,007,627 | +0.47(+0.41%) |
Feb 16, 2021 | 116.08 | 117.03 | 113.52 | 114.86 | 3,356,900 | -1.67(-1.43%) |
Feb 12, 2021 | 116.44 | 116.85 | 115.79 | 116.52 | 1,952,429 | +0.04(+0.03%) |
Feb 11, 2021 | 117.33 | 117.40 | 116.19 | 116.49 | 1,446,331 | -0.63(-0.53%) |
Feb 10, 2021 | 117.29 | 118.15 | 116.75 | 117.11 | 1,749,985 | +0.33(+0.28%) |
Feb 09, 2021 | 116.87 | 117.14 | 115.71 | 116.79 | 2,083,325 | +0.21(+0.18%) |
Feb 08, 2021 | 116.58 | 117.00 | 115.68 | 116.58 | 1,645,343 | +0.02(+0.01%) |
Feb 05, 2021 | 116.13 | 116.73 | 115.70 | 116.56 | 1,758,297 | +0.59(+0.51%) |
Feb 04, 2021 | 116.38 | 116.66 | 115.29 | 115.97 | 1,898,328 | -0.78(-0.67%) |
Feb 03, 2021 | 116.23 | 116.80 | 114.87 | 116.75 | 1,966,738 | +0.04(+0.03%) |
Feb 02, 2021 | 117.50 | 117.72 | 115.39 | 116.72 | 2,040,241 | -0.79(-0.67%) |
Feb 01, 2021 | 116.67 | 118.19 | 116.64 | 117.50 | 1,772,535 | +1.01(+0.86%) |
Jan 29, 2021 | 118.67 | 120.25 | 116.40 | 116.50 | 4,580,463 | -2.70(-2.26%) |
Jan 28, 2021 | 122.00 | 122.62 | 118.89 | 119.19 | 2,745,886 | -3.08(-2.52%) |
Jan 27, 2021 | 121.20 | 124.14 | 120.93 | 122.27 | 3,295,621 | +1.34(+1.11%) |
Jan 26, 2021 | 119.94 | 121.13 | 117.32 | 120.93 | 3,554,743 | +0.55(+0.45%) |
Jan 25, 2021 | 117.82 | 124.33 | 117.51 | 120.39 | 5,225,630 | +3.79(+3.25%) |
Jan 22, 2021 | 116.25 | 117.21 | 115.24 | 116.59 | 2,832,144 | +1.06(+0.92%) |
Jan 21, 2021 | 115.35 | 116.07 | 115.13 | 115.53 | 1,978,787 | -0.34(-0.29%) |
Jan 20, 2021 | 115.56 | 116.20 | 114.74 | 115.87 | 2,281,857 | -0.23(-0.20%) |
Jan 19, 2021 | 116.58 | 117.03 | 115.35 | 116.10 | 2,115,717 | +0.32(+0.27%) |
Jan 15, 2021 | 116.12 | 116.30 | 114.66 | 115.78 | 3,791,010 | -0.25(-0.21%) |
Jan 14, 2021 | 116.36 | 116.65 | 115.53 | 116.03 | 2,095,825 | -0.09(-0.08%) |
Jan 13, 2021 | 115.00 | 116.56 | 114.79 | 116.12 | 1,921,609 | +1.19(+1.04%) |
Jan 12, 2021 | 115.75 | 116.25 | 114.04 | 114.93 | 2,490,246 | -1.00(-0.86%) |
Jan 11, 2021 | 116.49 | 117.37 | 115.72 | 115.92 | 2,573,589 | -0.27(-0.23%) |
Jan 08, 2021 | 115.97 | 116.57 | 114.94 | 116.20 | 1,871,011 | +0.14(+0.12%) |
Jan 07, 2021 | 116.72 | 116.94 | 114.84 | 116.06 | 2,219,169 | -1.09(-0.93%) |
Jan 06, 2021 | 117.91 | 118.70 | 116.82 | 117.15 | 2,065,874 | -0.62(-0.52%) |
Jan 05, 2021 | 117.90 | 117.94 | 115.90 | 117.77 | 2,547,085 | +0.12(+0.11%) |
Jan 04, 2021 | 118.48 | 118.97 | 116.84 | 117.64 | 2,083,110 | -1.26(-1.06%) |
Dec 31, 2020 | 118.90 | 118.90 | 118.90 | 1,356,640 | +1.50(+1.28%) | |
Dec 30, 2020 | 118.07 | 118.12 | 117.21 | 117.40 | 1,356,640 | -0.88(-0.75%) |
Dec 29, 2020 | 118.33 | 119.59 | 117.96 | 118.29 | 1,184,039 | +0.16(+0.13%) |
Dec 28, 2020 | 118.41 | 118.86 | 117.66 | 118.13 | 1,200,980 | +0.05(+0.04%) |
Dec 24, 2020 | 117.79 | 118.48 | 117.33 | 118.07 | 600,651 | +0.34(+0.29%) |
Dec 23, 2020 | 117.33 | 118.53 | 117.01 | 117.73 | 1,485,297 | +0.73(+0.63%) |
Dec 22, 2020 | 118.26 | 118.52 | 116.48 | 117.00 | 1,814,915 | -1.38(-1.17%) |
Dec 21, 2020 | 118.61 | 118.89 | 116.62 | 118.38 | 2,046,622 | -0.74(-0.62%) |
Dec 18, 2020 | 120.20 | 120.38 | 118.70 | 119.12 | 4,618,337 | -1.09(-0.91%) |
Dec 17, 2020 | 120.29 | 121.78 | 119.41 | 120.22 | 2,780,704 | +0.27(+0.23%) |
Dec 16, 2020 | 120.08 | 121.06 | 119.42 | 119.94 | 2,355,466 | +0.17(+0.14%) |
Dec 15, 2020 | 120.23 | 120.56 | 119.37 | 119.78 | 1,610,098 | -0.16(-0.13%) |
Dec 14, 2020 | 120.60 | 121.61 | 119.88 | 119.94 | 2,222,542 | +0.00(+0.00%) |
Dec 11, 2020 | 117.88 | 120.57 | 117.88 | 119.94 | 2,059,927 | +1.71(+1.45%) |
Dec 10, 2020 | 119.79 | 120.20 | 118.13 | 118.22 | 2,354,187 | -1.50(-1.25%) |
Dec 09, 2020 | 120.38 | 120.56 | 119.23 | 119.72 | 2,452,343 | -0.72(-0.59%) |
Dec 08, 2020 | 119.89 | 121.31 | 119.20 | 120.44 | 1,965,211 | -0.31(-0.26%) |
Dec 07, 2020 | 120.82 | 121.33 | 120.01 | 120.75 | 2,009,466 | -0.42(-0.35%) |
Dec 04, 2020 | 121.49 | 121.75 | 120.01 | 121.17 | 2,416,440 | -0.37(-0.30%) |
Dec 03, 2020 | 120.50 | 121.66 | 120.33 | 121.54 | 2,680,041 | +0.48(+0.40%) |
Dec 02, 2020 | 123.43 | 123.71 | 120.60 | 121.06 | 2,802,218 | -2.57(-2.08%) |
Dec 01, 2020 | 122.07 | 123.75 | 121.16 | 123.63 | 2,252,742 | +1.72(+1.41%) |
Nov 30, 2020 | 123.81 | 124.67 | 121.71 | 121.90 | 8,769,297 | -1.80(-1.46%) |
Nov 27, 2020 | 123.20 | 125.11 | 123.16 | 123.71 | 1,341,858 | +0.59(+0.48%) |
Nov 25, 2020 | 122.65 | 123.98 | 122.62 | 123.12 | 1,571,558 | +1.31(+1.08%) |
Nov 24, 2020 | 122.32 | 123.79 | 121.68 | 121.81 | 2,942,921 | -0.02(-0.01%) |
Nov 23, 2020 | 122.31 | 122.51 | 121.00 | 121.83 | 2,383,585 | -0.47(-0.39%) |
Nov 20, 2020 | 123.92 | 124.56 | 121.89 | 122.30 | 3,005,411 | -1.73(-1.40%) |
Nov 19, 2020 | 124.53 | 125.81 | 123.04 | 124.03 | 2,716,819 | +0.59(+0.48%) |
Nov 18, 2020 | 126.01 | 126.35 | 123.41 | 123.44 | 3,146,859 | -2.42(-1.93%) |
Nov 17, 2020 | 123.08 | 126.39 | 123.08 | 125.86 | 3,685,205 | +1.52(+1.22%) |
Nov 16, 2020 | 121.78 | 124.67 | 121.33 | 124.34 | 4,263,508 | +1.53(+1.25%) |
Nov 13, 2020 | 121.00 | 122.81 | 120.70 | 122.81 | 1,891,881 | +1.93(+1.60%) |
Nov 12, 2020 | 120.78 | 121.49 | 119.49 | 120.87 | 2,627,704 | +0.31(+0.25%) |
Nov 11, 2020 | 120.13 | 120.68 | 118.67 | 120.56 | 2,668,443 | +1.08(+0.90%) |
Nov 10, 2020 | 115.86 | 119.94 | 114.75 | 119.49 | 2,766,326 | +3.40(+2.93%) |
Nov 09, 2020 | 118.30 | 119.44 | 115.82 | 116.08 | 3,751,635 | -3.08(-2.58%) |
Nov 06, 2020 | 117.61 | 119.84 | 117.56 | 119.17 | 1,921,936 | +1.63(+1.39%) |
Nov 05, 2020 | 119.52 | 119.65 | 117.43 | 117.54 | 2,242,751 | -0.70(-0.59%) |
Nov 04, 2020 | 119.16 | 120.54 | 118.04 | 118.24 | 2,560,879 | -0.20(-0.17%) |
Nov 03, 2020 | 118.19 | 119.98 | 117.78 | 118.44 | 2,082,091 | +0.88(+0.74%) |
Nov 02, 2020 | 117.49 | 119.31 | 117.00 | 117.56 | 2,245,660 | +1.54(+1.33%) |
Oct 30, 2020 | 116.93 | 117.75 | 114.68 | 116.02 | 2,445,560 | -0.21(-0.18%) |
Oct 29, 2020 | 115.85 | 117.38 | 114.24 | 116.23 | 2,986,398 | -0.14(-0.12%) |
Oct 28, 2020 | 116.43 | 117.33 | 114.75 | 116.37 | 3,117,591 | -1.55(-1.31%) |
Oct 27, 2020 | 119.53 | 120.61 | 117.92 | 117.92 | 2,171,048 | -0.81(-0.69%) |
Oct 26, 2020 | 119.03 | 120.23 | 117.76 | 118.74 | 2,622,765 | -1.04(-0.87%) |
Oct 23, 2020 | 121.25 | 121.86 | 119.62 | 119.78 | 3,041,523 | -1.06(-0.88%) |
Oct 22, 2020 | 123.16 | 124.63 | 119.04 | 120.84 | 7,201,785 | -9.01(-6.94%) |
Oct 21, 2020 | 129.33 | 130.84 | 128.71 | 129.84 | 2,490,048 | -0.12(-0.09%) |
Oct 20, 2020 | 133.26 | 133.66 | 129.52 | 129.96 | 1,871,109 | -2.00(-1.52%) |
Oct 19, 2020 | 134.17 | 134.89 | 131.63 | 131.97 | 1,294,487 | -2.20(-1.64%) |
Oct 16, 2020 | 134.80 | 134.93 | 133.60 | 134.17 | 1,551,102 | -0.87(-0.64%) |
Oct 15, 2020 | 133.80 | 135.63 | 133.23 | 135.04 | 1,234,824 | +1.47(+1.10%) |
Oct 14, 2020 | 134.51 | 135.86 | 132.36 | 133.57 | 2,046,625 | -1.38(-1.02%) |
Oct 13, 2020 | 134.78 | 136.03 | 134.15 | 134.95 | 2,121,258 | +0.73(+0.54%) |
Oct 12, 2020 | 133.94 | 135.05 | 133.47 | 134.22 | 1,292,632 | +0.79(+0.59%) |
Oct 09, 2020 | 131.78 | 133.66 | 131.70 | 133.44 | 1,395,569 | +1.91(+1.45%) |
Oct 08, 2020 | 132.31 | 132.31 | 131.06 | 131.53 | 1,533,987 | -0.47(-0.36%) |
Oct 07, 2020 | 131.68 | 132.73 | 130.88 | 132.00 | 1,301,932 | +0.74(+0.57%) |
Oct 06, 2020 | 130.85 | 132.54 | 130.58 | 131.26 | 1,858,627 | +0.41(+0.31%) |
Oct 05, 2020 | 128.93 | 130.93 | 128.93 | 130.85 | 1,538,144 | +1.84(+1.42%) |
Oct 02, 2020 | 128.30 | 129.95 | 127.61 | 129.01 | 1,259,006 | -0.18(-0.14%) |
Oct 01, 2020 | 129.58 | 130.08 | 128.20 | 129.18 | 1,350,463 | -0.03(-0.02%) |
Sep 30, 2020 | 128.58 | 129.79 | 128.35 | 129.21 | 1,804,223 | +1.16(+0.90%) |
Sep 29, 2020 | 129.16 | 129.46 | 127.78 | 128.06 | 1,103,779 | -1.07(-0.83%) |
Sep 28, 2020 | 128.61 | 129.88 | 128.02 | 129.12 | 1,695,131 | +1.00(+0.78%) |
Sep 25, 2020 | 127.77 | 128.51 | 127.23 | 128.13 | 1,158,327 | -0.05(-0.04%) |
Sep 24, 2020 | 126.64 | 128.78 | 126.48 | 128.18 | 1,269,467 | +1.45(+1.15%) |
Sep 23, 2020 | 128.74 | 128.88 | 126.55 | 126.72 | 1,652,587 | -1.87(-1.46%) |
Sep 22, 2020 | 127.37 | 129.40 | 127.36 | 128.60 | 1,228,913 | +0.95(+0.75%) |
Sep 21, 2020 | 127.63 | 128.47 | 126.32 | 127.64 | 1,415,658 | -0.09(-0.07%) |
Sep 18, 2020 | 127.79 | 128.93 | 126.60 | 127.73 | 2,227,631 | -0.57(-0.44%) |
Sep 17, 2020 | 128.43 | 129.35 | 127.22 | 128.30 | 1,657,541 | -0.99(-0.76%) |
Sep 16, 2020 | 128.42 | 130.31 | 128.27 | 129.29 | 1,687,444 | +1.11(+0.87%) |
Sep 15, 2020 | 129.95 | 130.86 | 128.10 | 128.18 | 2,070,132 | -1.77(-1.36%) |
Sep 14, 2020 | 130.61 | 130.96 | 129.64 | 129.95 | 1,809,589 | +0.00(+0.00%) |
Sep 11, 2020 | 130.03 | 130.42 | 128.85 | 129.95 | 2,401,106 | +0.31(+0.24%) |
Sep 10, 2020 | 132.22 | 132.67 | 129.53 | 129.64 | 1,969,716 | -2.89(-2.18%) |
Sep 09, 2020 | 131.98 | 133.94 | 131.73 | 132.53 | 1,977,999 | +2.17(+1.66%) |
Sep 08, 2020 | 133.27 | 133.88 | 129.80 | 130.36 | 2,329,684 | -2.85(-2.14%) |
Sep 04, 2020 | 133.31 | 135.00 | 131.34 | 133.21 | 1,820,228 | -0.02(-0.01%) |
Sep 03, 2020 | 136.27 | 136.88 | 132.13 | 133.23 | 1,763,368 | -2.79(-2.05%) |
Sep 02, 2020 | 133.88 | 136.75 | 133.88 | 136.02 | 1,571,278 | +1.96(+1.46%) |