Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.63 | 133.10 | 130.62 | 132.30 | 1,801,007 | +0.04(+0.03%) |
Aug 30, 2021 | 133.42 | 133.59 | 131.22 | 132.26 | 1,513,381 | -0.90(-0.68%) |
Aug 27, 2021 | 130.81 | 133.88 | 130.80 | 133.16 | 1,247,264 | +2.30(+1.76%) |
Aug 26, 2021 | 133.14 | 133.54 | 130.37 | 130.86 | 1,556,655 | -3.16(-2.36%) |
Aug 25, 2021 | 134.43 | 134.68 | 132.29 | 134.02 | 1,386,682 | +0.01(+0.01%) |
Aug 24, 2021 | 132.25 | 134.84 | 132.14 | 134.01 | 2,008,447 | +2.68(+2.04%) |
Aug 23, 2021 | 129.52 | 131.35 | 129.48 | 131.33 | 2,025,062 | +2.94(+2.29%) |
Aug 20, 2021 | 126.82 | 128.76 | 126.31 | 128.39 | 1,801,212 | +0.87(+0.68%) |
Aug 19, 2021 | 126.28 | 127.64 | 124.89 | 127.52 | 2,444,553 | +0.25(+0.19%) |
Aug 18, 2021 | 127.51 | 129.68 | 126.66 | 127.27 | 1,956,581 | -0.34(-0.27%) |
Aug 17, 2021 | 128.42 | 128.72 | 126.31 | 127.62 | 2,341,423 | -2.71(-2.08%) |
Aug 16, 2021 | 130.65 | 131.47 | 128.59 | 130.33 | 1,661,530 | -1.22(-0.93%) |
Aug 13, 2021 | 132.27 | 132.60 | 130.78 | 131.55 | 1,765,288 | -0.38(-0.29%) |
Aug 12, 2021 | 134.66 | 135.12 | 131.41 | 131.93 | 2,286,747 | -3.28(-2.43%) |
Aug 11, 2021 | 134.49 | 135.97 | 133.28 | 135.21 | 1,155,962 | +0.13(+0.09%) |
Aug 10, 2021 | 134.07 | 136.24 | 133.50 | 135.09 | 1,980,684 | +0.86(+0.64%) |
Aug 09, 2021 | 138.05 | 138.17 | 132.88 | 134.22 | 3,141,128 | -4.39(-3.16%) |
Aug 06, 2021 | 138.67 | 139.21 | 136.42 | 138.61 | 2,145,115 | -0.13(-0.09%) |
Aug 05, 2021 | 136.11 | 139.93 | 135.55 | 138.74 | 2,298,845 | +3.67(+2.72%) |
Aug 04, 2021 | 138.03 | 138.03 | 133.93 | 135.07 | 3,286,839 | -4.56(-3.27%) |
Aug 03, 2021 | 142.59 | 142.66 | 136.40 | 139.63 | 2,910,363 | -2.19(-1.55%) |
Aug 02, 2021 | 143.97 | 145.54 | 141.12 | 141.82 | 2,461,247 | -1.09(-0.76%) |
Jul 30, 2021 | 143.30 | 144.85 | 141.65 | 142.91 | 2,161,467 | -1.86(-1.28%) |
Jul 29, 2021 | 142.33 | 146.65 | 140.32 | 144.77 | 2,668,229 | +3.24(+2.29%) |
Jul 28, 2021 | 141.10 | 142.25 | 138.24 | 141.53 | 1,684,676 | +1.10(+0.78%) |
Jul 27, 2021 | 138.28 | 140.47 | 137.56 | 140.43 | 1,704,568 | +0.94(+0.67%) |
Jul 26, 2021 | 136.79 | 139.59 | 135.24 | 139.49 | 1,819,696 | +3.24(+2.38%) |
Jul 23, 2021 | 135.85 | 137.04 | 135.30 | 136.25 | 1,768,864 | +0.67(+0.49%) |
Jul 22, 2021 | 136.53 | 136.97 | 134.39 | 135.59 | 1,793,244 | -1.82(-1.33%) |
Jul 21, 2021 | 132.58 | 138.10 | 132.58 | 137.41 | 2,872,762 | +5.22(+3.95%) |
Jul 20, 2021 | 128.52 | 133.06 | 127.59 | 132.19 | 2,275,211 | +4.09(+3.19%) |
Jul 19, 2021 | 128.10 | 130.10 | 124.55 | 128.10 | 4,154,443 | -4.11(-3.11%) |
Jul 16, 2021 | 137.70 | 138.23 | 132.05 | 132.21 | 2,027,426 | -4.38(-3.21%) |
Jul 15, 2021 | 136.47 | 137.27 | 135.22 | 136.59 | 1,413,465 | -0.10(-0.07%) |
Jul 14, 2021 | 135.84 | 137.71 | 134.32 | 136.69 | 1,884,728 | +1.26(+0.93%) |
Jul 13, 2021 | 137.98 | 138.74 | 135.25 | 135.43 | 1,898,346 | -3.36(-2.42%) |
Jul 12, 2021 | 138.06 | 139.73 | 137.40 | 138.79 | 2,189,262 | -0.69(-0.50%) |
Jul 09, 2021 | 135.35 | 139.71 | 135.10 | 139.48 | 2,165,477 | +4.74(+3.52%) |
Jul 08, 2021 | 133.47 | 136.17 | 132.05 | 134.74 | 2,354,096 | -1.93(-1.41%) |
Jul 07, 2021 | 136.56 | 138.21 | 133.82 | 136.67 | 1,790,898 | -0.51(-0.37%) |
Jul 06, 2021 | 138.50 | 138.90 | 135.73 | 137.18 | 2,517,687 | -1.11(-0.80%) |
Jul 02, 2021 | 136.81 | 138.77 | 136.16 | 138.29 | 2,117,643 | +1.98(+1.45%) |
Jul 01, 2021 | 134.33 | 136.65 | 133.98 | 136.31 | 3,522,675 | +2.66(+1.99%) |
Jun 30, 2021 | 132.16 | 134.46 | 132.08 | 133.65 | 2,269,800 | +1.49(+1.13%) |
Jun 29, 2021 | 133.14 | 133.93 | 131.59 | 132.16 | 1,977,713 | -0.85(-0.64%) |
Jun 28, 2021 | 136.40 | 136.53 | 131.68 | 133.01 | 2,953,834 | -4.18(-3.05%) |
Jun 25, 2021 | 138.05 | 138.35 | 136.33 | 137.19 | 6,430,969 | -0.64(-0.46%) |
Jun 24, 2021 | 139.09 | 139.70 | 137.00 | 137.83 | 1,978,145 | -0.30(-0.22%) |
Jun 23, 2021 | 137.88 | 138.72 | 137.33 | 138.13 | 1,375,249 | -0.29(-0.21%) |
Jun 22, 2021 | 139.01 | 139.49 | 137.73 | 138.42 | 1,672,756 | -1.45(-1.04%) |
Jun 21, 2021 | 136.83 | 139.99 | 135.91 | 139.87 | 2,374,064 | +3.97(+2.92%) |
Jun 18, 2021 | 137.27 | 137.66 | 135.56 | 135.91 | 3,092,290 | -2.90(-2.09%) |
Jun 17, 2021 | 140.27 | 141.81 | 138.76 | 138.81 | 1,612,908 | -1.39(-0.99%) |
Jun 16, 2021 | 140.94 | 141.55 | 139.01 | 140.20 | 1,462,057 | -0.88(-0.62%) |
Jun 15, 2021 | 140.60 | 141.41 | 140.55 | 141.08 | 1,258,670 | +0.21(+0.15%) |
Jun 14, 2021 | 140.67 | 141.49 | 139.89 | 140.87 | 1,272,280 | +0.41(+0.29%) |
Jun 11, 2021 | 140.97 | 141.60 | 139.92 | 140.46 | 1,475,066 | -0.48(-0.34%) |
Jun 10, 2021 | 141.15 | 141.70 | 139.61 | 140.94 | 1,577,973 | +0.15(+0.10%) |
Jun 09, 2021 | 143.30 | 143.42 | 140.37 | 140.79 | 1,577,322 | -1.86(-1.30%) |
Jun 08, 2021 | 139.79 | 143.30 | 139.58 | 142.65 | 1,940,735 | +3.17(+2.27%) |
Jun 07, 2021 | 140.03 | 140.24 | 138.88 | 139.48 | 2,243,538 | +0.41(+0.30%) |
Jun 04, 2021 | 138.65 | 139.50 | 137.68 | 139.07 | 1,686,847 | +1.62(+1.18%) |
Jun 03, 2021 | 138.76 | 138.91 | 136.72 | 137.44 | 1,962,970 | -2.18(-1.56%) |
Jun 02, 2021 | 142.92 | 142.98 | 139.34 | 139.63 | 2,333,666 | -2.50(-1.76%) |
Jun 01, 2021 | 142.34 | 143.84 | 141.27 | 142.12 | 1,724,168 | +1.57(+1.11%) |
May 28, 2021 | 142.56 | 142.64 | 140.00 | 140.56 | 1,749,127 | -2.21(-1.55%) |
May 27, 2021 | 142.36 | 142.93 | 140.47 | 142.77 | 1,976,944 | +1.34(+0.95%) |
May 26, 2021 | 141.00 | 142.21 | 139.87 | 141.43 | 1,471,343 | +1.64(+1.18%) |
May 25, 2021 | 139.45 | 141.20 | 138.99 | 139.78 | 1,701,228 | +0.88(+0.63%) |
May 24, 2021 | 137.13 | 139.22 | 136.18 | 138.90 | 1,452,994 | +2.82(+2.07%) |
May 21, 2021 | 136.77 | 137.78 | 135.65 | 136.08 | 1,886,595 | +0.03(+0.02%) |
May 20, 2021 | 136.86 | 137.01 | 134.69 | 136.06 | 2,143,076 | -0.44(-0.32%) |
May 19, 2021 | 134.96 | 136.56 | 133.47 | 136.50 | 1,627,629 | -0.39(-0.29%) |
May 18, 2021 | 137.91 | 139.98 | 136.82 | 136.89 | 1,551,020 | -0.03(-0.02%) |
May 17, 2021 | 140.25 | 140.25 | 135.33 | 136.92 | 1,778,881 | -3.36(-2.39%) |
May 14, 2021 | 137.47 | 140.77 | 136.15 | 140.27 | 2,247,617 | +3.94(+2.89%) |
May 13, 2021 | 133.69 | 137.44 | 133.69 | 136.34 | 2,414,865 | +3.26(+2.45%) |
May 12, 2021 | 137.52 | 138.34 | 132.50 | 133.08 | 2,821,168 | -5.65(-4.07%) |
May 11, 2021 | 136.64 | 138.95 | 135.47 | 138.73 | 3,234,730 | +1.03(+0.75%) |
May 10, 2021 | 141.82 | 142.34 | 137.64 | 137.70 | 4,229,563 | -5.90(-4.11%) |
May 07, 2021 | 139.99 | 143.80 | 139.50 | 143.60 | 3,032,992 | +4.01(+2.88%) |
May 06, 2021 | 141.54 | 141.54 | 137.62 | 139.59 | 2,227,244 | -1.88(-1.33%) |
May 05, 2021 | 144.71 | 145.79 | 141.15 | 141.47 | 1,894,709 | -3.03(-2.10%) |
May 04, 2021 | 145.15 | 145.15 | 141.29 | 144.50 | 1,833,274 | -1.25(-0.86%) |
May 03, 2021 | 146.18 | 147.00 | 145.21 | 145.76 | 1,444,023 | +0.36(+0.25%) |
Apr 30, 2021 | 145.96 | 146.86 | 143.46 | 145.39 | 1,797,326 | -2.46(-1.66%) |
Apr 29, 2021 | 148.13 | 149.77 | 145.62 | 147.85 | 1,492,007 | +1.55(+1.06%) |
Apr 28, 2021 | 146.43 | 147.09 | 145.45 | 146.31 | 1,255,900 | -0.28(-0.19%) |
Apr 27, 2021 | 145.82 | 147.19 | 145.07 | 146.59 | 1,604,412 | +1.23(+0.85%) |
Apr 26, 2021 | 146.35 | 147.57 | 144.65 | 145.35 | 1,202,284 | +0.12(+0.08%) |
Apr 23, 2021 | 143.94 | 145.59 | 142.73 | 145.24 | 1,267,373 | +1.68(+1.17%) |
Apr 22, 2021 | 141.62 | 146.13 | 140.30 | 143.55 | 2,299,742 | +1.84(+1.30%) |
Apr 21, 2021 | 138.72 | 142.34 | 137.91 | 141.71 | 2,581,389 | +2.73(+1.97%) |
Apr 20, 2021 | 143.39 | 143.39 | 137.10 | 138.98 | 2,822,616 | -5.81(-4.01%) |
Apr 19, 2021 | 144.88 | 145.80 | 143.76 | 144.79 | 1,235,676 | -0.72(-0.49%) |
Apr 16, 2021 | 146.96 | 148.13 | 144.59 | 145.50 | 2,776,739 | -0.54(-0.37%) |
Apr 15, 2021 | 146.65 | 147.45 | 145.34 | 146.04 | 1,443,068 | -0.40(-0.27%) |
Apr 14, 2021 | 145.95 | 148.74 | 145.57 | 146.44 | 1,712,865 | +0.76(+0.52%) |
Apr 13, 2021 | 144.99 | 146.02 | 142.92 | 145.68 | 1,905,794 | -0.53(-0.36%) |
Apr 12, 2021 | 145.34 | 146.31 | 143.81 | 146.21 | 1,333,956 | +0.85(+0.59%) |
Apr 09, 2021 | 145.15 | 145.86 | 143.00 | 145.35 | 1,636,440 | -0.94(-0.64%) |
Apr 08, 2021 | 145.38 | 146.78 | 143.70 | 146.29 | 1,555,042 | +0.62(+0.42%) |
Apr 07, 2021 | 149.05 | 149.20 | 144.95 | 145.68 | 1,610,607 | -2.75(-1.85%) |
Apr 06, 2021 | 147.81 | 149.56 | 147.56 | 148.43 | 1,791,654 | +0.68(+0.46%) |
Apr 05, 2021 | 147.33 | 150.00 | 147.08 | 147.75 | 2,402,999 | +2.60(+1.79%) |
Apr 01, 2021 | 145.15 | 146.19 | 143.49 | 145.15 | 2,127,168 | +0.16(+0.11%) |
Mar 31, 2021 | 145.82 | 147.18 | 143.94 | 144.99 | 2,402,999 | -0.12(-0.08%) |
Mar 30, 2021 | 141.74 | 146.53 | 141.49 | 145.11 | 2,811,828 | +3.55(+2.51%) |
Mar 29, 2021 | 142.93 | 143.71 | 140.14 | 141.56 | 2,632,566 | -2.17(-1.51%) |
Mar 26, 2021 | 144.25 | 144.44 | 139.81 | 143.73 | 2,785,217 | +0.24(+0.17%) |
Mar 25, 2021 | 138.85 | 143.87 | 136.48 | 143.49 | 2,180,832 | +3.22(+2.30%) |
Mar 24, 2021 | 141.16 | 144.54 | 140.18 | 140.26 | 2,928,647 | +0.84(+0.60%) |
Mar 23, 2021 | 146.53 | 146.55 | 138.42 | 139.42 | 4,323,717 | -8.89(-5.99%) |
Mar 22, 2021 | 147.38 | 149.05 | 146.24 | 148.31 | 2,651,469 | -0.76(-0.51%) |
Mar 19, 2021 | 149.38 | 150.21 | 145.90 | 149.07 | 5,560,935 | -1.97(-1.30%) |
Mar 18, 2021 | 151.32 | 154.32 | 148.90 | 151.04 | 2,901,088 | -1.62(-1.06%) |
Mar 17, 2021 | 146.70 | 152.86 | 146.62 | 152.67 | 2,815,514 | +5.21(+3.53%) |
Mar 16, 2021 | 150.33 | 150.91 | 146.39 | 147.46 | 1,756,862 | -2.87(-1.91%) |
Mar 15, 2021 | 149.28 | 150.81 | 147.09 | 150.33 | 2,620,345 | +3.29(+2.24%) |
Mar 12, 2021 | 146.21 | 148.71 | 145.00 | 147.04 | 1,724,289 | +1.34(+0.92%) |
Mar 11, 2021 | 144.04 | 147.47 | 142.69 | 145.70 | 2,290,632 | +1.66(+1.15%) |
Mar 10, 2021 | 144.39 | 147.64 | 143.74 | 144.04 | 2,311,095 | +0.14(+0.10%) |
Mar 09, 2021 | 148.06 | 148.22 | 143.57 | 143.91 | 3,013,255 | -3.37(-2.29%) |
Mar 08, 2021 | 146.42 | 149.83 | 143.24 | 147.27 | 3,190,338 | +3.45(+2.40%) |
Mar 05, 2021 | 143.57 | 144.29 | 136.04 | 143.83 | 3,105,866 | +2.10(+1.49%) |
Mar 04, 2021 | 144.13 | 144.51 | 136.66 | 141.72 | 4,207,432 | -1.51(-1.05%) |
Mar 03, 2021 | 146.36 | 147.17 | 143.20 | 143.23 | 2,383,407 | -2.58(-1.77%) |
Mar 02, 2021 | 144.04 | 146.63 | 142.80 | 145.81 | 2,955,105 | +0.47(+0.32%) |
Mar 01, 2021 | 147.85 | 147.85 | 144.86 | 145.34 | 2,333,709 | +0.39(+0.27%) |
Feb 26, 2021 | 147.12 | 149.03 | 142.73 | 144.95 | 4,195,907 | -1.98(-1.35%) |
Feb 25, 2021 | 152.97 | 156.61 | 145.67 | 146.93 | 5,253,160 | -7.25(-4.70%) |
Feb 24, 2021 | 146.35 | 154.28 | 146.25 | 154.19 | 5,986,491 | +7.78(+5.32%) |
Feb 23, 2021 | 141.67 | 146.52 | 139.16 | 146.40 | 5,751,007 | +6.84(+4.90%) |
Feb 22, 2021 | 136.27 | 142.37 | 135.75 | 139.56 | 5,421,777 | +6.15(+4.61%) |
Feb 19, 2021 | 128.52 | 134.68 | 128.52 | 133.41 | 2,917,297 | +4.21(+3.26%) |
Feb 18, 2021 | 125.56 | 129.98 | 124.86 | 129.20 | 2,676,690 | +0.63(+0.49%) |
Feb 17, 2021 | 125.70 | 130.46 | 124.85 | 128.58 | 2,967,586 | +0.92(+0.72%) |
Feb 16, 2021 | 127.27 | 128.33 | 125.87 | 127.66 | 2,495,800 | +0.90(+0.71%) |
Feb 12, 2021 | 123.09 | 127.06 | 122.92 | 126.75 | 1,778,428 | +2.77(+2.23%) |
Feb 11, 2021 | 124.88 | 126.03 | 122.40 | 123.98 | 1,970,726 | -0.10(-0.08%) |
Feb 10, 2021 | 124.40 | 126.22 | 123.50 | 124.08 | 1,735,807 | -0.29(-0.24%) |
Feb 09, 2021 | 126.57 | 126.57 | 123.45 | 124.38 | 1,433,904 | -2.00(-1.58%) |
Feb 08, 2021 | 127.41 | 128.07 | 124.03 | 126.37 | 2,234,858 | -0.38(-0.30%) |
Feb 05, 2021 | 124.32 | 126.79 | 124.31 | 126.75 | 2,867,550 | +3.94(+3.21%) |
Feb 04, 2021 | 121.40 | 123.20 | 120.72 | 122.81 | 1,909,086 | +2.06(+1.70%) |
Feb 03, 2021 | 119.43 | 122.14 | 119.29 | 120.75 | 2,304,786 | +1.22(+1.02%) |
Feb 02, 2021 | 116.96 | 119.98 | 116.49 | 119.53 | 2,646,950 | +4.26(+3.69%) |
Feb 01, 2021 | 115.47 | 117.25 | 114.61 | 115.27 | 2,275,239 | +1.41(+1.24%) |
Jan 29, 2021 | 117.09 | 117.44 | 113.07 | 113.86 | 5,001,971 | -4.31(-3.65%) |
Jan 28, 2021 | 117.48 | 120.87 | 117.48 | 118.17 | 3,635,299 | +3.17(+2.76%) |
Jan 27, 2021 | 115.89 | 117.86 | 113.51 | 115.00 | 4,023,364 | -2.91(-2.47%) |
Jan 26, 2021 | 117.85 | 118.88 | 116.79 | 117.91 | 2,007,735 | +0.80(+0.69%) |
Jan 25, 2021 | 119.81 | 120.01 | 114.44 | 117.10 | 4,511,878 | -3.21(-2.67%) |
Jan 22, 2021 | 122.63 | 123.61 | 120.19 | 120.31 | 2,201,533 | -3.64(-2.94%) |
Jan 21, 2021 | 123.36 | 125.00 | 121.90 | 123.95 | 1,809,697 | -0.11(-0.09%) |
Jan 20, 2021 | 123.38 | 124.95 | 122.40 | 124.06 | 2,019,352 | -0.13(-0.10%) |
Jan 19, 2021 | 124.65 | 125.53 | 122.82 | 124.19 | 1,621,381 | +0.06(+0.05%) |
Jan 15, 2021 | 125.53 | 125.68 | 123.09 | 124.13 | 1,734,810 | -2.09(-1.65%) |
Jan 14, 2021 | 125.65 | 127.88 | 124.58 | 126.22 | 1,926,135 | +2.37(+1.91%) |
Jan 13, 2021 | 124.14 | 124.64 | 121.77 | 123.85 | 2,772,816 | -0.86(-0.69%) |
Jan 12, 2021 | 125.20 | 125.89 | 123.45 | 124.71 | 2,990,795 | -1.24(-0.99%) |
Jan 11, 2021 | 125.06 | 126.53 | 124.40 | 125.95 | 1,728,634 | -1.01(-0.79%) |
Jan 08, 2021 | 128.44 | 129.41 | 126.27 | 126.96 | 1,517,333 | -0.65(-0.51%) |
Jan 07, 2021 | 126.54 | 128.43 | 126.42 | 127.61 | 1,950,856 | +0.94(+0.74%) |
Jan 06, 2021 | 122.21 | 127.98 | 122.21 | 126.67 | 2,329,012 | +3.23(+2.62%) |
Jan 05, 2021 | 121.32 | 124.63 | 120.98 | 123.44 | 1,459,040 | +1.29(+1.06%) |
Jan 04, 2021 | 128.74 | 129.33 | 120.76 | 122.14 | 4,077,841 | -7.00(-5.42%) |
Dec 31, 2020 | 129.14 | 129.14 | 129.14 | 1,312,051 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.49 | 128.59 | 125.80 | 127.72 | 1,312,051 | +1.44(+1.14%) |
Dec 29, 2020 | 126.77 | 128.57 | 125.70 | 126.28 | 1,721,334 | +0.67(+0.53%) |
Dec 28, 2020 | 127.51 | 127.82 | 125.42 | 125.62 | 1,358,747 | -0.42(-0.33%) |
Dec 24, 2020 | 125.91 | 126.27 | 124.82 | 126.04 | 604,727 | +0.14(+0.11%) |
Dec 23, 2020 | 124.39 | 126.36 | 124.07 | 125.90 | 1,658,724 | +2.30(+1.86%) |
Dec 22, 2020 | 123.88 | 124.60 | 121.82 | 123.60 | 1,529,618 | -1.04(-0.83%) |
Dec 21, 2020 | 123.14 | 125.45 | 121.17 | 124.64 | 2,233,893 | -1.47(-1.16%) |
Dec 18, 2020 | 127.60 | 128.16 | 125.57 | 126.11 | 3,448,987 | -1.44(-1.13%) |
Dec 17, 2020 | 128.03 | 129.61 | 125.96 | 127.55 | 1,857,330 | -0.15(-0.12%) |
Dec 16, 2020 | 127.85 | 128.16 | 126.03 | 127.69 | 1,789,663 | +0.08(+0.06%) |
Dec 15, 2020 | 126.63 | 127.74 | 124.17 | 127.62 | 1,850,476 | +3.66(+2.95%) |
Dec 14, 2020 | 128.53 | 128.66 | 123.77 | 123.95 | 1,928,010 | -1.85(-1.47%) |
Dec 11, 2020 | 127.91 | 129.04 | 124.95 | 125.81 | 2,218,490 | -3.19(-2.47%) |
Dec 10, 2020 | 127.13 | 129.62 | 126.17 | 129.00 | 1,821,641 | +1.27(+1.00%) |
Dec 09, 2020 | 131.11 | 131.51 | 126.60 | 127.72 | 2,846,863 | -2.04(-1.57%) |
Dec 08, 2020 | 128.73 | 131.35 | 128.29 | 129.76 | 1,585,791 | -0.40(-0.31%) |
Dec 07, 2020 | 132.04 | 132.44 | 129.38 | 130.16 | 1,804,087 | -2.59(-1.95%) |
Dec 04, 2020 | 130.83 | 132.98 | 129.98 | 132.76 | 1,964,545 | +3.22(+2.49%) |
Dec 03, 2020 | 127.22 | 131.84 | 126.38 | 129.53 | 2,751,156 | +3.52(+2.80%) |
Dec 02, 2020 | 125.41 | 127.89 | 124.99 | 126.01 | 1,995,533 | +0.20(+0.16%) |
Dec 01, 2020 | 126.78 | 126.94 | 124.98 | 125.81 | 1,932,130 | +1.61(+1.30%) |
Nov 30, 2020 | 125.23 | 125.61 | 122.25 | 124.20 | 2,138,994 | -1.45(-1.15%) |
Nov 27, 2020 | 125.31 | 127.99 | 124.52 | 125.65 | 1,395,060 | -0.85(-0.67%) |
Nov 25, 2020 | 127.14 | 127.51 | 125.07 | 126.50 | 2,131,356 | -1.66(-1.29%) |
Nov 24, 2020 | 123.63 | 128.59 | 122.72 | 128.16 | 5,419,507 | +7.66(+6.35%) |
Nov 23, 2020 | 118.40 | 120.82 | 118.03 | 120.50 | 2,230,212 | +3.73(+3.19%) |
Nov 20, 2020 | 118.11 | 119.34 | 116.70 | 116.77 | 5,405,872 | -1.79(-1.51%) |
Nov 19, 2020 | 117.82 | 119.15 | 117.01 | 118.56 | 2,076,716 | +0.75(+0.64%) |
Nov 18, 2020 | 119.69 | 121.61 | 117.69 | 117.81 | 2,420,049 | -2.39(-1.99%) |
Nov 17, 2020 | 121.03 | 121.06 | 117.83 | 120.20 | 2,986,250 | -0.96(-0.79%) |
Nov 16, 2020 | 123.06 | 123.06 | 119.09 | 121.16 | 4,694,394 | +3.68(+3.13%) |
Nov 13, 2020 | 113.86 | 117.60 | 113.22 | 117.47 | 2,866,427 | +4.56(+4.04%) |
Nov 12, 2020 | 112.19 | 113.86 | 109.52 | 112.91 | 3,180,852 | -1.03(-0.90%) |
Nov 11, 2020 | 115.07 | 115.71 | 112.65 | 113.94 | 3,924,785 | -2.05(-1.76%) |
Nov 10, 2020 | 114.73 | 117.28 | 113.48 | 115.99 | 4,984,281 | +0.18(+0.15%) |
Nov 09, 2020 | 120.46 | 129.12 | 111.21 | 115.81 | 14,514,335 | +14.11(+13.87%) |
Nov 06, 2020 | 99.85 | 102.45 | 99.36 | 101.70 | 4,257,503 | +2.92(+2.95%) |
Nov 05, 2020 | 96.65 | 100.72 | 96.06 | 98.79 | 3,646,701 | +2.81(+2.93%) |
Nov 04, 2020 | 95.37 | 98.44 | 93.13 | 95.98 | 3,342,313 | +1.91(+2.03%) |
Nov 03, 2020 | 92.28 | 95.14 | 91.91 | 94.07 | 2,712,296 | +3.12(+3.43%) |
Nov 02, 2020 | 91.04 | 91.42 | 89.67 | 90.94 | 2,367,262 | +0.02(+0.02%) |
Oct 30, 2020 | 90.11 | 92.05 | 88.64 | 90.93 | 2,791,040 | -0.44(-0.48%) |
Oct 29, 2020 | 88.10 | 91.80 | 87.14 | 91.37 | 2,787,624 | +3.29(+3.73%) |
Oct 28, 2020 | 89.64 | 90.57 | 87.05 | 88.08 | 4,394,358 | -3.42(-3.73%) |
Oct 27, 2020 | 94.44 | 94.83 | 91.39 | 91.49 | 2,566,035 | -2.51(-2.67%) |
Oct 26, 2020 | 97.41 | 97.42 | 92.43 | 94.00 | 2,971,481 | -5.62(-5.64%) |
Oct 23, 2020 | 99.57 | 100.12 | 98.07 | 99.62 | 2,076,297 | +0.92(+0.93%) |
Oct 22, 2020 | 94.08 | 99.08 | 93.63 | 98.70 | 3,098,432 | +5.55(+5.96%) |
Oct 21, 2020 | 93.52 | 94.00 | 92.33 | 93.15 | 1,543,817 | -0.92(-0.98%) |
Oct 20, 2020 | 93.29 | 95.05 | 92.22 | 94.07 | 1,821,416 | +2.10(+2.29%) |
Oct 19, 2020 | 96.44 | 96.44 | 91.67 | 91.96 | 2,117,846 | -3.74(-3.91%) |
Oct 16, 2020 | 95.28 | 96.91 | 94.76 | 95.70 | 1,744,208 | +0.68(+0.71%) |
Oct 15, 2020 | 94.26 | 95.24 | 92.78 | 95.03 | 1,926,656 | +0.00(+0.00%) |
Oct 14, 2020 | 96.47 | 97.11 | 94.53 | 95.03 | 2,500,662 | -1.15(-1.19%) |
Oct 13, 2020 | 97.15 | 97.44 | 94.87 | 96.17 | 2,797,867 | -2.42(-2.45%) |
Oct 12, 2020 | 97.37 | 98.98 | 96.76 | 98.59 | 2,368,333 | +1.34(+1.38%) |
Oct 09, 2020 | 99.16 | 99.94 | 97.17 | 97.25 | 1,709,682 | -0.95(-0.97%) |
Oct 08, 2020 | 97.71 | 98.33 | 96.14 | 98.20 | 1,837,744 | +1.27(+1.31%) |
Oct 07, 2020 | 96.17 | 97.84 | 95.95 | 96.93 | 1,885,194 | +2.05(+2.16%) |
Oct 06, 2020 | 96.06 | 98.23 | 94.49 | 94.88 | 3,087,869 | +0.14(+0.14%) |
Oct 05, 2020 | 93.76 | 95.19 | 93.13 | 94.74 | 2,199,056 | +1.50(+1.61%) |
Oct 02, 2020 | 89.77 | 93.61 | 89.52 | 93.25 | 2,246,173 | +0.88(+0.95%) |
Oct 01, 2020 | 91.26 | 92.95 | 90.56 | 92.36 | 2,229,045 | +1.73(+1.91%) |
Sep 30, 2020 | 92.42 | 94.00 | 90.21 | 90.63 | 2,981,732 | -0.62(-0.68%) |
Sep 29, 2020 | 94.17 | 94.17 | 90.86 | 91.25 | 2,265,411 | -2.73(-2.91%) |
Sep 28, 2020 | 93.05 | 95.34 | 91.96 | 93.98 | 3,028,339 | +2.95(+3.24%) |
Sep 25, 2020 | 88.43 | 91.46 | 88.37 | 91.03 | 2,367,833 | +1.61(+1.80%) |
Sep 24, 2020 | 90.32 | 91.61 | 88.58 | 89.43 | 4,112,487 | -1.56(-1.71%) |
Sep 23, 2020 | 94.32 | 95.80 | 90.66 | 90.98 | 2,847,734 | -2.51(-2.68%) |
Sep 22, 2020 | 91.54 | 93.52 | 91.04 | 93.49 | 3,682,474 | +2.43(+2.67%) |
Sep 21, 2020 | 93.94 | 94.37 | 89.48 | 91.06 | 4,967,282 | -6.72(-6.87%) |
Sep 18, 2020 | 101.19 | 101.75 | 97.48 | 97.78 | 5,442,135 | -4.44(-4.34%) |
Sep 17, 2020 | 103.54 | 104.88 | 101.52 | 102.21 | 2,821,898 | -3.28(-3.11%) |
Sep 16, 2020 | 103.88 | 106.60 | 102.24 | 105.49 | 3,068,945 | +2.32(+2.25%) |
Sep 15, 2020 | 102.77 | 104.12 | 101.05 | 103.17 | 1,961,584 | +0.69(+0.68%) |
Sep 14, 2020 | 98.76 | 102.70 | 98.43 | 102.48 | 2,783,587 | +5.31(+5.46%) |
Sep 11, 2020 | 98.82 | 98.98 | 95.34 | 97.17 | 2,694,611 | -1.10(-1.12%) |
Sep 10, 2020 | 100.77 | 103.16 | 98.00 | 98.27 | 2,310,661 | -1.60(-1.60%) |
Sep 09, 2020 | 101.62 | 101.75 | 98.71 | 99.86 | 2,685,944 | -1.93(-1.89%) |
Sep 08, 2020 | 100.83 | 104.89 | 100.22 | 101.79 | 2,804,362 | -0.82(-0.80%) |
Sep 04, 2020 | 102.68 | 104.79 | 101.04 | 102.61 | 2,917,501 | +1.69(+1.68%) |
Sep 03, 2020 | 102.78 | 105.63 | 100.06 | 100.92 | 3,018,579 | -1.27(-1.25%) |
Sep 02, 2020 | 101.11 | 102.63 | 100.25 | 102.19 | 2,145,884 | +1.27(+1.26%) |