Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 126.27 | 127.43 | 124.26 | 127.41 | 1,022,181 | +1.21(+0.96%) |
Aug 30, 2021 | 122.22 | 126.50 | 120.23 | 126.20 | 1,395,470 | +5.85(+4.86%) |
Aug 27, 2021 | 118.34 | 121.59 | 117.41 | 120.35 | 629,337 | +2.52(+2.14%) |
Aug 26, 2021 | 117.53 | 119.00 | 115.90 | 117.83 | 797,487 | +0.13(+0.11%) |
Aug 25, 2021 | 112.98 | 118.17 | 112.55 | 117.70 | 907,621 | +4.03(+3.55%) |
Aug 24, 2021 | 108.87 | 114.49 | 108.59 | 113.67 | 1,087,511 | +5.13(+4.73%) |
Aug 23, 2021 | 103.49 | 108.78 | 103.13 | 108.54 | 899,865 | +6.27(+6.13%) |
Aug 20, 2021 | 98.87 | 103.09 | 98.43 | 102.27 | 779,920 | +3.50(+3.54%) |
Aug 19, 2021 | 98.27 | 99.23 | 96.74 | 98.77 | 619,523 | -0.14(-0.14%) |
Aug 18, 2021 | 101.00 | 102.00 | 98.65 | 98.91 | 378,322 | -1.15(-1.15%) |
Aug 17, 2021 | 97.74 | 100.30 | 96.66 | 100.06 | 639,897 | +1.12(+1.13%) |
Aug 16, 2021 | 100.70 | 101.09 | 98.53 | 98.94 | 536,148 | -2.34(-2.31%) |
Aug 13, 2021 | 105.58 | 106.75 | 100.88 | 101.28 | 495,046 | -4.62(-4.36%) |
Aug 12, 2021 | 102.87 | 106.48 | 101.21 | 105.90 | 579,825 | +1.97(+1.90%) |
Aug 11, 2021 | 105.03 | 105.13 | 100.00 | 103.93 | 1,662,403 | -1.10(-1.05%) |
Aug 10, 2021 | 114.31 | 114.94 | 104.67 | 105.03 | 1,229,000 | -9.37(-8.19%) |
Aug 09, 2021 | 113.73 | 116.37 | 112.01 | 114.40 | 667,907 | +0.34(+0.30%) |
Aug 06, 2021 | 117.58 | 117.99 | 111.74 | 114.06 | 1,652,767 | -1.33(-1.15%) |
Aug 05, 2021 | 114.21 | 115.65 | 111.63 | 115.39 | 902,572 | +1.54(+1.35%) |
Aug 04, 2021 | 109.63 | 114.99 | 108.78 | 113.85 | 681,170 | +3.36(+3.04%) |
Aug 03, 2021 | 112.90 | 113.12 | 108.19 | 110.49 | 946,056 | -2.07(-1.84%) |
Aug 02, 2021 | 110.00 | 114.38 | 110.00 | 112.56 | 520,624 | +3.01(+2.75%) |
Jul 30, 2021 | 109.85 | 112.20 | 109.11 | 109.55 | 511,098 | -0.60(-0.54%) |
Jul 29, 2021 | 111.88 | 113.06 | 110.03 | 110.15 | 734,497 | -2.07(-1.84%) |
Jul 28, 2021 | 110.31 | 114.16 | 110.31 | 112.22 | 679,652 | +2.56(+2.33%) |
Jul 27, 2021 | 112.17 | 112.78 | 106.73 | 109.66 | 1,398,755 | -2.10(-1.88%) |
Jul 26, 2021 | 118.30 | 118.31 | 111.11 | 111.76 | 948,945 | -7.28(-6.12%) |
Jul 23, 2021 | 119.44 | 120.00 | 117.03 | 119.04 | 462,622 | -0.40(-0.33%) |
Jul 22, 2021 | 119.56 | 121.22 | 118.21 | 119.44 | 380,519 | +0.23(+0.19%) |
Jul 21, 2021 | 117.06 | 119.71 | 115.53 | 119.21 | 532,379 | +2.16(+1.85%) |
Jul 20, 2021 | 117.32 | 117.99 | 113.27 | 117.05 | 1,269,093 | +0.21(+0.18%) |
Jul 19, 2021 | 114.77 | 118.95 | 114.77 | 116.84 | 632,386 | -0.74(-0.63%) |
Jul 16, 2021 | 114.59 | 118.78 | 112.95 | 117.58 | 669,303 | +3.96(+3.49%) |
Jul 15, 2021 | 115.03 | 116.78 | 112.68 | 113.62 | 831,799 | -1.06(-0.92%) |
Jul 14, 2021 | 121.96 | 122.86 | 113.99 | 114.68 | 953,014 | -6.38(-5.27%) |
Jul 13, 2021 | 122.80 | 125.12 | 120.76 | 121.06 | 809,419 | -2.42(-1.96%) |
Jul 12, 2021 | 124.27 | 126.43 | 121.87 | 123.48 | 411,315 | -0.41(-0.33%) |
Jul 09, 2021 | 120.77 | 124.85 | 119.48 | 123.89 | 652,632 | +2.83(+2.34%) |
Jul 08, 2021 | 118.59 | 121.81 | 116.61 | 121.06 | 973,426 | -0.86(-0.71%) |
Jul 07, 2021 | 124.75 | 125.34 | 121.78 | 121.92 | 837,615 | -2.34(-1.88%) |
Jul 06, 2021 | 124.49 | 125.87 | 121.27 | 124.26 | 815,152 | -0.03(-0.02%) |
Jul 02, 2021 | 127.33 | 127.83 | 123.59 | 124.29 | 491,336 | -2.56(-2.02%) |
Jul 01, 2021 | 124.09 | 127.74 | 123.36 | 126.85 | 934,411 | +2.66(+2.14%) |
Jun 30, 2021 | 127.09 | 127.93 | 122.76 | 124.19 | 778,299 | -3.60(-2.82%) |
Jun 29, 2021 | 126.47 | 131.38 | 125.02 | 127.79 | 1,019,099 | +2.11(+1.68%) |
Jun 28, 2021 | 124.00 | 128.98 | 124.00 | 125.68 | 914,316 | +2.45(+1.99%) |
Jun 25, 2021 | 127.04 | 127.82 | 122.14 | 123.23 | 1,593,317 | -2.58(-2.05%) |
Jun 24, 2021 | 128.66 | 128.67 | 125.05 | 125.81 | 1,144,413 | -1.83(-1.43%) |
Jun 23, 2021 | 123.05 | 129.68 | 122.69 | 127.64 | 1,795,387 | +4.22(+3.42%) |
Jun 22, 2021 | 122.75 | 124.12 | 119.41 | 123.42 | 1,059,457 | +3.43(+2.86%) |
Jun 21, 2021 | 121.48 | 121.66 | 117.25 | 119.99 | 758,268 | -0.21(-0.17%) |
Jun 18, 2021 | 118.76 | 121.42 | 118.42 | 120.20 | 2,058,445 | -3.49(-2.82%) |
Jun 17, 2021 | 116.11 | 125.88 | 116.11 | 123.69 | 1,319,152 | +6.50(+5.55%) |
Jun 16, 2021 | 117.70 | 119.87 | 114.73 | 117.19 | 724,226 | -0.50(-0.42%) |
Jun 15, 2021 | 123.15 | 123.90 | 117.66 | 117.69 | 629,212 | -6.08(-4.91%) |
Jun 14, 2021 | 121.54 | 125.20 | 121.30 | 123.77 | 727,038 | +2.83(+2.34%) |
Jun 11, 2021 | 121.25 | 121.25 | 118.75 | 120.94 | 824,168 | +0.45(+0.37%) |
Jun 10, 2021 | 113.60 | 122.25 | 113.06 | 120.49 | 1,840,666 | +6.27(+5.49%) |
Jun 09, 2021 | 116.26 | 117.27 | 114.00 | 114.22 | 1,688,344 | -0.56(-0.49%) |
Jun 08, 2021 | 118.82 | 118.99 | 114.07 | 114.78 | 1,627,402 | -1.75(-1.50%) |
Jun 07, 2021 | 116.61 | 120.14 | 116.09 | 116.53 | 1,349,630 | -1.16(-0.99%) |
Jun 04, 2021 | 117.90 | 120.92 | 117.18 | 117.69 | 906,646 | -0.21(-0.18%) |
Jun 03, 2021 | 118.67 | 119.64 | 115.36 | 117.90 | 606,739 | +0.55(+0.47%) |
Jun 02, 2021 | 118.78 | 119.50 | 116.42 | 117.35 | 643,840 | -1.77(-1.49%) |
Jun 01, 2021 | 124.32 | 124.99 | 118.21 | 119.12 | 750,396 | -5.00(-4.03%) |
May 28, 2021 | 125.31 | 128.17 | 123.86 | 124.12 | 525,369 | -0.17(-0.14%) |
May 27, 2021 | 124.01 | 126.06 | 121.89 | 124.29 | 799,889 | +0.10(+0.08%) |
May 26, 2021 | 125.11 | 127.36 | 123.36 | 124.19 | 703,166 | -0.61(-0.49%) |
May 25, 2021 | 125.30 | 128.44 | 124.62 | 124.80 | 794,050 | +1.28(+1.04%) |
May 24, 2021 | 122.64 | 125.00 | 121.70 | 123.52 | 862,931 | +2.29(+1.89%) |
May 21, 2021 | 120.35 | 123.89 | 118.93 | 121.23 | 1,303,773 | +1.51(+1.26%) |
May 20, 2021 | 115.71 | 121.37 | 115.10 | 119.72 | 1,497,305 | +5.17(+4.51%) |
May 19, 2021 | 114.26 | 115.55 | 112.04 | 114.55 | 702,242 | -1.01(-0.87%) |
May 18, 2021 | 113.64 | 118.08 | 111.37 | 115.56 | 1,271,599 | +2.91(+2.58%) |
May 17, 2021 | 112.66 | 113.69 | 110.33 | 112.65 | 670,759 | -0.19(-0.17%) |
May 14, 2021 | 110.28 | 114.48 | 108.12 | 112.84 | 1,185,869 | +3.07(+2.80%) |
May 13, 2021 | 117.27 | 117.64 | 108.03 | 109.77 | 1,128,756 | -4.16(-3.65%) |
May 12, 2021 | 116.83 | 118.82 | 112.76 | 113.93 | 1,575,827 | -6.26(-5.21%) |
May 11, 2021 | 118.01 | 124.22 | 116.31 | 120.19 | 1,396,567 | -1.59(-1.31%) |
May 10, 2021 | 133.01 | 133.27 | 121.41 | 121.78 | 1,282,026 | -13.61(-10.05%) |
May 07, 2021 | 129.92 | 137.84 | 128.65 | 135.39 | 2,143,991 | +0.77(+0.57%) |
May 06, 2021 | 137.55 | 137.57 | 130.84 | 134.62 | 1,683,246 | -5.11(-3.66%) |
May 05, 2021 | 150.30 | 150.30 | 139.41 | 139.73 | 1,024,797 | -8.46(-5.71%) |
May 04, 2021 | 150.58 | 151.00 | 144.32 | 148.19 | 907,152 | -4.61(-3.02%) |
May 03, 2021 | 159.10 | 160.53 | 151.70 | 152.80 | 637,961 | -6.18(-3.89%) |
Apr 30, 2021 | 160.14 | 161.59 | 157.77 | 158.98 | 545,000 | -1.72(-1.07%) |
Apr 29, 2021 | 164.00 | 165.95 | 158.76 | 160.70 | 474,136 | -3.64(-2.21%) |
Apr 28, 2021 | 163.73 | 166.20 | 163.10 | 164.34 | 496,181 | -0.22(-0.13%) |
Apr 27, 2021 | 165.90 | 169.43 | 163.34 | 164.56 | 699,286 | -1.12(-0.68%) |
Apr 26, 2021 | 159.92 | 166.57 | 158.30 | 165.68 | 703,784 | +7.43(+4.70%) |
Apr 23, 2021 | 154.24 | 160.77 | 153.93 | 158.25 | 1,033,900 | +2.54(+1.63%) |
Apr 22, 2021 | 152.83 | 159.05 | 151.69 | 155.71 | 499,360 | +2.91(+1.90%) |
Apr 21, 2021 | 149.99 | 153.86 | 147.25 | 152.80 | 1,928,990 | +3.33(+2.23%) |
Apr 20, 2021 | 151.95 | 152.50 | 146.13 | 149.47 | 615,004 | -3.45(-2.26%) |
Apr 19, 2021 | 156.47 | 157.58 | 150.51 | 152.92 | 572,577 | -5.58(-3.52%) |
Apr 16, 2021 | 159.27 | 159.66 | 156.35 | 158.50 | 468,700 | -0.70(-0.44%) |
Apr 15, 2021 | 156.61 | 161.35 | 155.94 | 159.20 | 678,655 | +4.17(+2.69%) |
Apr 14, 2021 | 158.00 | 158.12 | 153.92 | 155.03 | 540,196 | -1.81(-1.15%) |
Apr 13, 2021 | 154.44 | 158.88 | 153.14 | 156.84 | 589,674 | +1.84(+1.19%) |
Apr 12, 2021 | 155.57 | 156.93 | 151.35 | 155.00 | 875,134 | -2.17(-1.38%) |
Apr 09, 2021 | 158.63 | 159.91 | 155.27 | 157.17 | 695,500 | -2.35(-1.47%) |
Apr 08, 2021 | 159.84 | 162.12 | 158.36 | 159.52 | 976,508 | +1.49(+0.94%) |
Apr 07, 2021 | 162.16 | 162.16 | 156.10 | 158.03 | 747,571 | -3.99(-2.46%) |
Apr 06, 2021 | 160.00 | 164.50 | 158.98 | 162.02 | 1,092,382 | +3.02(+1.90%) |
Apr 05, 2021 | 159.75 | 160.21 | 155.24 | 159.00 | 576,881 | +2.01(+1.28%) |
Apr 01, 2021 | 153.99 | 160.10 | 153.94 | 156.99 | 764,200 | +4.34(+2.84%) |
Mar 31, 2021 | 149.01 | 156.13 | 147.08 | 152.65 | 1,112,904 | +5.86(+3.99%) |
Mar 30, 2021 | 136.74 | 147.87 | 134.33 | 146.79 | 1,252,845 | +8.26(+5.96%) |
Mar 29, 2021 | 136.65 | 143.68 | 134.00 | 138.53 | 1,044,901 | +2.96(+2.18%) |
Mar 26, 2021 | 134.66 | 136.75 | 131.31 | 135.57 | 569,300 | +1.13(+0.84%) |
Mar 25, 2021 | 133.00 | 136.75 | 129.47 | 134.44 | 1,202,876 | -0.07(-0.06%) |
Mar 24, 2021 | 143.17 | 143.17 | 133.93 | 134.51 | 616,087 | -8.47(-5.92%) |
Mar 23, 2021 | 147.27 | 148.44 | 142.00 | 142.98 | 658,440 | -3.89(-2.65%) |
Mar 22, 2021 | 145.11 | 149.21 | 143.43 | 146.87 | 626,279 | +1.32(+0.91%) |
Mar 19, 2021 | 141.59 | 146.99 | 140.00 | 145.55 | 986,000 | +4.03(+2.85%) |
Mar 18, 2021 | 144.41 | 144.86 | 140.00 | 141.52 | 790,804 | -4.34(-2.98%) |
Mar 17, 2021 | 142.48 | 149.45 | 141.05 | 145.86 | 724,090 | +0.36(+0.25%) |
Mar 16, 2021 | 148.43 | 150.40 | 143.40 | 145.50 | 698,748 | -0.01(-0.01%) |
Mar 15, 2021 | 140.38 | 146.23 | 140.38 | 145.51 | 709,437 | +2.55(+1.78%) |
Mar 12, 2021 | 143.12 | 143.75 | 140.01 | 142.96 | 557,600 | -1.98(-1.37%) |
Mar 11, 2021 | 140.58 | 145.98 | 139.84 | 144.94 | 1,032,018 | +8.24(+6.03%) |
Mar 10, 2021 | 138.63 | 142.15 | 135.75 | 136.70 | 889,225 | +0.42(+0.31%) |
Mar 09, 2021 | 133.03 | 138.81 | 131.09 | 136.28 | 1,185,565 | +8.45(+6.61%) |
Mar 08, 2021 | 134.45 | 138.91 | 126.75 | 127.83 | 1,569,998 | -7.44(-5.50%) |
Mar 05, 2021 | 133.38 | 135.58 | 121.78 | 135.27 | 2,163,900 | +2.12(+1.59%) |
Mar 04, 2021 | 143.35 | 144.80 | 130.05 | 133.15 | 1,737,889 | -10.55(-7.34%) |
Mar 03, 2021 | 153.63 | 154.00 | 141.81 | 143.70 | 1,327,423 | -10.93(-7.07%) |
Mar 02, 2021 | 154.02 | 157.59 | 153.00 | 154.63 | 1,123,168 | +2.49(+1.64%) |
Mar 01, 2021 | 149.48 | 153.44 | 147.70 | 152.14 | 671,070 | +4.96(+3.37%) |
Feb 26, 2021 | 151.14 | 153.20 | 142.23 | 147.18 | 1,406,000 | -2.27(-1.52%) |
Feb 25, 2021 | 154.00 | 154.97 | 146.00 | 149.45 | 2,986,333 | -12.79(-7.88%) |
Feb 24, 2021 | 160.57 | 163.57 | 157.29 | 162.24 | 664,646 | +2.09(+1.31%) |
Feb 23, 2021 | 153.18 | 161.69 | 148.53 | 160.15 | 1,364,047 | +0.20(+0.13%) |
Feb 22, 2021 | 169.85 | 171.00 | 159.54 | 159.95 | 779,853 | -10.50(-6.16%) |
Feb 19, 2021 | 169.00 | 172.65 | 168.77 | 170.45 | 545,700 | +3.11(+1.86%) |
Feb 18, 2021 | 165.69 | 168.50 | 162.50 | 167.34 | 580,598 | -1.27(-0.75%) |
Feb 17, 2021 | 173.33 | 173.33 | 163.79 | 168.61 | 578,728 | -4.63(-2.67%) |
Feb 16, 2021 | 180.03 | 180.83 | 170.40 | 173.24 | 1,017,621 | -5.86(-3.27%) |
Feb 12, 2021 | 168.71 | 181.07 | 167.39 | 179.10 | 1,294,600 | +10.79(+6.41%) |
Feb 11, 2021 | 163.85 | 169.79 | 162.38 | 168.31 | 1,257,569 | +6.29(+3.88%) |
Feb 10, 2021 | 162.71 | 164.10 | 155.44 | 162.02 | 691,071 | -1.32(-0.81%) |
Feb 09, 2021 | 162.97 | 164.55 | 161.24 | 163.34 | 1,850,289 | +1.26(+0.78%) |
Feb 08, 2021 | 164.22 | 164.22 | 160.30 | 162.08 | 961,709 | -0.51(-0.31%) |
Feb 05, 2021 | 159.55 | 163.47 | 157.53 | 162.59 | 715,000 | +4.35(+2.75%) |
Feb 04, 2021 | 158.50 | 160.18 | 157.07 | 158.24 | 295,852 | -0.02(-0.01%) |
Feb 03, 2021 | 158.12 | 160.66 | 156.36 | 158.26 | 498,691 | -0.09(-0.06%) |
Feb 02, 2021 | 158.15 | 159.80 | 154.62 | 158.35 | 669,186 | +2.94(+1.89%) |
Feb 01, 2021 | 155.31 | 157.77 | 151.54 | 155.41 | 933,993 | -0.09(-0.06%) |
Jan 29, 2021 | 156.33 | 157.34 | 149.44 | 155.50 | 694,300 | -1.18(-0.75%) |
Jan 28, 2021 | 147.21 | 157.99 | 147.00 | 156.68 | 1,399,957 | +9.29(+6.30%) |
Jan 27, 2021 | 149.21 | 151.99 | 142.15 | 147.39 | 1,360,706 | -2.52(-1.68%) |
Jan 26, 2021 | 157.07 | 158.50 | 148.34 | 149.91 | 1,403,105 | -7.39(-4.70%) |
Jan 25, 2021 | 162.00 | 163.21 | 152.06 | 157.30 | 877,587 | -2.62(-1.64%) |
Jan 22, 2021 | 161.26 | 163.00 | 158.28 | 159.92 | 709,500 | -2.14(-1.32%) |
Jan 21, 2021 | 164.00 | 164.93 | 159.55 | 162.06 | 1,009,251 | -1.28(-0.78%) |
Jan 20, 2021 | 161.00 | 168.52 | 160.25 | 163.34 | 1,494,666 | +3.40(+2.13%) |
Jan 19, 2021 | 161.00 | 162.00 | 157.41 | 159.94 | 1,092,895 | +0.65(+0.41%) |
Jan 15, 2021 | 158.44 | 161.55 | 155.07 | 159.29 | 926,000 | +2.02(+1.28%) |
Jan 14, 2021 | 159.01 | 161.25 | 154.55 | 157.27 | 1,050,676 | -2.09(-1.31%) |
Jan 13, 2021 | 158.64 | 163.42 | 157.24 | 159.36 | 1,493,862 | -0.71(-0.44%) |
Jan 12, 2021 | 155.79 | 161.37 | 153.76 | 160.07 | 1,803,576 | +5.50(+3.56%) |
Jan 11, 2021 | 142.00 | 156.62 | 142.00 | 154.57 | 2,859,320 | +11.70(+8.19%) |
Jan 08, 2021 | 139.12 | 147.79 | 139.12 | 142.87 | 1,581,600 | +4.51(+3.26%) |
Jan 07, 2021 | 130.39 | 138.41 | 129.93 | 138.36 | 1,084,844 | +8.82(+6.81%) |
Jan 06, 2021 | 126.42 | 130.31 | 123.70 | 129.54 | 862,114 | +1.02(+0.79%) |
Jan 05, 2021 | 125.92 | 128.98 | 125.26 | 128.52 | 632,021 | +1.48(+1.16%) |
Jan 04, 2021 | 129.23 | 129.23 | 123.03 | 127.04 | 964,309 | -1.84(-1.43%) |
Dec 31, 2020 | 128.88 | 128.88 | 128.88 | 1,232,012 | +2.74(+2.17%) | |
Dec 30, 2020 | 122.65 | 126.75 | 121.87 | 126.14 | 1,232,012 | +4.52(+3.72%) |
Dec 29, 2020 | 126.34 | 127.11 | 120.10 | 121.62 | 2,764,244 | -5.06(-3.99%) |
Dec 28, 2020 | 135.00 | 135.00 | 126.66 | 126.68 | 855,826 | -7.11(-5.31%) |
Dec 24, 2020 | 134.50 | 136.20 | 132.81 | 133.79 | 171,100 | -0.65(-0.48%) |
Dec 23, 2020 | 136.27 | 138.65 | 133.85 | 134.44 | 1,077,216 | -1.49(-1.10%) |
Dec 22, 2020 | 131.48 | 136.25 | 130.62 | 135.93 | 1,192,405 | +5.93(+4.56%) |
Dec 21, 2020 | 126.28 | 130.25 | 124.50 | 130.00 | 867,989 | +2.70(+2.12%) |
Dec 18, 2020 | 127.63 | 128.50 | 125.52 | 127.30 | 1,358,800 | +0.76(+0.60%) |
Dec 17, 2020 | 124.71 | 127.40 | 123.61 | 126.54 | 1,588,719 | +2.92(+2.36%) |
Dec 16, 2020 | 122.59 | 124.07 | 120.07 | 123.62 | 1,085,574 | +1.37(+1.12%) |
Dec 15, 2020 | 122.50 | 124.11 | 120.70 | 122.25 | 1,163,257 | +0.27(+0.22%) |
Dec 14, 2020 | 125.00 | 127.34 | 121.59 | 121.98 | 1,283,931 | -2.11(-1.70%) |
Dec 11, 2020 | 127.96 | 129.55 | 122.23 | 124.09 | 780,300 | -1.97(-1.56%) |
Dec 10, 2020 | 125.44 | 127.96 | 124.72 | 126.06 | 1,097,146 | -0.55(-0.43%) |
Dec 09, 2020 | 126.68 | 129.11 | 124.08 | 126.61 | 640,095 | +0.52(+0.41%) |
Dec 08, 2020 | 124.81 | 126.42 | 123.09 | 126.09 | 651,430 | +1.94(+1.56%) |
Dec 07, 2020 | 124.69 | 126.41 | 122.70 | 124.15 | 787,321 | +0.50(+0.40%) |
Dec 04, 2020 | 122.29 | 125.00 | 122.29 | 123.65 | 566,700 | +1.65(+1.35%) |
Dec 03, 2020 | 120.00 | 122.33 | 119.46 | 122.00 | 502,719 | +2.35(+1.96%) |
Dec 02, 2020 | 119.96 | 119.96 | 115.06 | 119.65 | 913,288 | -1.58(-1.30%) |
Dec 01, 2020 | 121.04 | 123.02 | 119.57 | 121.23 | 774,110 | +0.11(+0.09%) |
Nov 30, 2020 | 119.30 | 121.36 | 117.00 | 121.12 | 1,334,747 | +2.46(+2.07%) |
Nov 27, 2020 | 113.12 | 118.88 | 113.12 | 118.66 | 388,500 | +6.02(+5.34%) |
Nov 25, 2020 | 113.28 | 114.89 | 111.83 | 112.64 | 390,700 | -0.36(-0.32%) |
Nov 24, 2020 | 113.96 | 114.44 | 111.84 | 113.00 | 661,832 | -1.11(-0.97%) |
Nov 23, 2020 | 113.05 | 114.95 | 112.81 | 114.11 | 827,002 | +1.16(+1.03%) |
Nov 20, 2020 | 108.98 | 113.20 | 108.71 | 112.95 | 881,800 | +4.44(+4.09%) |
Nov 19, 2020 | 107.77 | 109.60 | 106.70 | 108.51 | 875,765 | +0.55(+0.51%) |
Nov 18, 2020 | 107.79 | 111.14 | 105.55 | 107.96 | 1,431,982 | +1.48(+1.39%) |
Nov 17, 2020 | 103.69 | 107.40 | 102.51 | 106.48 | 3,131,538 | +2.14(+2.05%) |
Nov 16, 2020 | 112.35 | 112.35 | 104.26 | 104.34 | 3,528,678 | -11.82(-10.18%) |
Nov 13, 2020 | 118.16 | 118.16 | 115.03 | 116.16 | 397,200 | +0.18(+0.16%) |
Nov 12, 2020 | 117.73 | 122.31 | 114.70 | 115.98 | 1,049,909 | -0.91(-0.78%) |
Nov 11, 2020 | 114.57 | 118.33 | 113.56 | 116.89 | 670,313 | +4.72(+4.21%) |
Nov 10, 2020 | 110.30 | 114.23 | 108.28 | 112.17 | 584,567 | -0.56(-0.50%) |
Nov 09, 2020 | 112.97 | 117.65 | 108.41 | 112.73 | 991,038 | -0.23(-0.20%) |
Nov 06, 2020 | 112.51 | 118.97 | 110.63 | 112.96 | 923,900 | -4.46(-3.80%) |
Nov 05, 2020 | 116.69 | 118.01 | 113.00 | 117.42 | 840,461 | +4.02(+3.54%) |
Nov 04, 2020 | 109.70 | 115.81 | 109.20 | 113.40 | 758,453 | +5.71(+5.30%) |
Nov 03, 2020 | 105.28 | 108.17 | 104.90 | 107.69 | 357,166 | +2.60(+2.47%) |
Nov 02, 2020 | 107.28 | 107.93 | 103.63 | 105.09 | 585,478 | -1.57(-1.47%) |
Oct 30, 2020 | 108.98 | 109.60 | 105.30 | 106.66 | 569,000 | -3.02(-2.75%) |
Oct 29, 2020 | 111.75 | 112.19 | 108.30 | 109.68 | 447,182 | -0.82(-0.74%) |
Oct 28, 2020 | 109.77 | 112.22 | 109.20 | 110.50 | 570,071 | -1.19(-1.07%) |
Oct 27, 2020 | 104.21 | 114.33 | 103.35 | 111.69 | 1,157,381 | +8.79(+8.54%) |
Oct 26, 2020 | 104.03 | 105.28 | 101.59 | 102.90 | 484,591 | -1.81(-1.73%) |
Oct 23, 2020 | 103.31 | 105.29 | 102.71 | 104.71 | 615,900 | +2.02(+1.97%) |
Oct 22, 2020 | 100.19 | 103.00 | 100.00 | 102.69 | 574,254 | +2.73(+2.73%) |
Oct 21, 2020 | 101.84 | 102.86 | 98.91 | 99.96 | 882,196 | -1.96(-1.92%) |
Oct 20, 2020 | 102.34 | 103.93 | 101.29 | 101.92 | 755,434 | -0.82(-0.80%) |
Oct 19, 2020 | 101.56 | 103.50 | 101.03 | 102.74 | 963,781 | +1.74(+1.72%) |
Oct 16, 2020 | 103.38 | 104.45 | 100.76 | 101.00 | 811,100 | -1.24(-1.21%) |
Oct 15, 2020 | 104.79 | 105.75 | 101.07 | 102.24 | 1,556,834 | -4.03(-3.79%) |
Oct 14, 2020 | 109.82 | 109.90 | 105.61 | 106.27 | 793,181 | -2.89(-2.65%) |
Oct 13, 2020 | 109.44 | 110.20 | 107.24 | 109.16 | 1,174,550 | +0.21(+0.19%) |
Oct 12, 2020 | 109.37 | 110.14 | 107.39 | 108.95 | 1,096,619 | +0.76(+0.70%) |
Oct 09, 2020 | 109.13 | 109.48 | 107.21 | 108.19 | 1,813,100 | +0.76(+0.71%) |
Oct 08, 2020 | 107.15 | 110.39 | 106.38 | 107.43 | 1,901,315 | +0.54(+0.51%) |
Oct 07, 2020 | 101.32 | 108.50 | 101.02 | 106.89 | 5,324,466 | -3.00(-2.73%) |
Oct 06, 2020 | 111.00 | 112.38 | 109.40 | 109.89 | 501,789 | -0.86(-0.78%) |
Oct 05, 2020 | 108.50 | 112.19 | 108.25 | 110.75 | 914,942 | +2.53(+2.34%) |
Oct 02, 2020 | 106.99 | 109.90 | 106.66 | 108.22 | 712,200 | -0.26(-0.24%) |
Oct 01, 2020 | 111.44 | 113.08 | 107.67 | 108.48 | 761,917 | -3.30(-2.95%) |
Sep 30, 2020 | 110.84 | 112.56 | 110.19 | 111.78 | 597,887 | +0.54(+0.49%) |
Sep 29, 2020 | 110.00 | 113.74 | 109.11 | 111.24 | 801,951 | +2.25(+2.06%) |
Sep 28, 2020 | 112.00 | 113.00 | 108.72 | 108.99 | 753,659 | -2.81(-2.51%) |
Sep 25, 2020 | 106.24 | 112.88 | 105.33 | 111.80 | 1,097,000 | +5.40(+5.08%) |
Sep 24, 2020 | 105.85 | 107.72 | 103.56 | 106.40 | 708,605 | +0.55(+0.52%) |
Sep 23, 2020 | 107.74 | 109.40 | 105.63 | 105.85 | 656,535 | -1.82(-1.69%) |
Sep 22, 2020 | 106.82 | 109.50 | 104.48 | 107.67 | 880,462 | +1.00(+0.94%) |
Sep 21, 2020 | 101.50 | 107.77 | 100.67 | 106.67 | 1,277,661 | +4.17(+4.07%) |
Sep 18, 2020 | 101.09 | 103.00 | 100.00 | 102.50 | 2,146,200 | +1.75(+1.74%) |
Sep 17, 2020 | 100.97 | 102.83 | 98.72 | 100.75 | 900,342 | -2.15(-2.09%) |
Sep 16, 2020 | 104.00 | 105.00 | 102.22 | 102.90 | 1,206,995 | -0.20(-0.19%) |
Sep 15, 2020 | 103.92 | 104.93 | 101.70 | 103.10 | 1,345,523 | -0.05(-0.05%) |
Sep 14, 2020 | 97.29 | 103.50 | 97.19 | 103.15 | 1,456,034 | +7.50(+7.84%) |
Sep 11, 2020 | 96.05 | 98.44 | 94.28 | 95.65 | 596,400 | +0.35(+0.37%) |
Sep 10, 2020 | 94.22 | 99.39 | 94.20 | 95.30 | 687,477 | +0.29(+0.31%) |
Sep 09, 2020 | 92.74 | 95.94 | 92.50 | 95.01 | 571,782 | +4.04(+4.44%) |
Sep 08, 2020 | 88.88 | 92.82 | 88.08 | 90.97 | 624,141 | +0.16(+0.18%) |
Sep 04, 2020 | 92.19 | 92.80 | 87.50 | 90.81 | 655,800 | -1.86(-2.01%) |
Sep 03, 2020 | 95.68 | 95.68 | 91.29 | 92.67 | 722,825 | -3.22(-3.36%) |
Sep 02, 2020 | 94.51 | 95.94 | 91.69 | 95.89 | 667,987 | +2.66(+2.85%) |