Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 153.73 | 154.02 | 151.75 | 152.19 | 1,977,667 | -0.92(-0.60%) |
Aug 30, 2021 | 156.83 | 157.17 | 153.04 | 153.11 | 1,202,647 | -3.30(-2.11%) |
Aug 27, 2021 | 155.00 | 157.23 | 155.00 | 156.41 | 1,454,789 | +2.20(+1.43%) |
Aug 26, 2021 | 157.04 | 157.50 | 153.96 | 154.21 | 798,243 | -3.21(-2.04%) |
Aug 25, 2021 | 158.73 | 158.73 | 156.82 | 157.42 | 1,276,421 | -0.22(-0.14%) |
Aug 24, 2021 | 155.99 | 158.03 | 155.99 | 157.64 | 1,253,481 | +2.44(+1.57%) |
Aug 23, 2021 | 155.81 | 156.77 | 154.92 | 155.20 | 1,247,958 | +0.55(+0.36%) |
Aug 20, 2021 | 152.72 | 154.94 | 151.50 | 154.65 | 1,114,309 | +1.73(+1.13%) |
Aug 19, 2021 | 154.34 | 154.37 | 150.16 | 152.92 | 1,435,437 | -3.66(-2.34%) |
Aug 18, 2021 | 157.66 | 158.82 | 156.43 | 156.58 | 908,951 | -1.67(-1.06%) |
Aug 17, 2021 | 161.68 | 162.20 | 155.76 | 158.25 | 1,018,847 | -5.99(-3.65%) |
Aug 16, 2021 | 163.07 | 164.41 | 161.66 | 164.24 | 916,460 | -0.69(-0.42%) |
Aug 13, 2021 | 167.02 | 167.25 | 164.46 | 164.93 | 710,007 | -1.59(-0.95%) |
Aug 12, 2021 | 168.45 | 168.84 | 165.05 | 166.52 | 885,387 | -1.62(-0.96%) |
Aug 11, 2021 | 169.15 | 170.00 | 165.77 | 168.14 | 1,039,470 | -1.62(-0.95%) |
Aug 10, 2021 | 166.33 | 170.47 | 166.33 | 169.76 | 1,284,712 | +4.45(+2.69%) |
Aug 09, 2021 | 161.88 | 166.82 | 161.88 | 165.31 | 973,601 | +2.16(+1.32%) |
Aug 06, 2021 | 161.83 | 164.13 | 158.99 | 163.15 | 1,053,154 | +3.50(+2.19%) |
Aug 05, 2021 | 157.34 | 161.75 | 155.32 | 159.65 | 2,125,095 | -6.07(-3.66%) |
Aug 04, 2021 | 168.02 | 168.65 | 165.65 | 165.72 | 1,609,586 | -3.42(-2.02%) |
Aug 03, 2021 | 168.41 | 169.33 | 165.52 | 169.14 | 781,123 | +1.48(+0.88%) |
Aug 02, 2021 | 168.29 | 169.94 | 166.98 | 167.66 | 1,360,294 | +0.81(+0.49%) |
Jul 30, 2021 | 165.60 | 168.68 | 165.09 | 166.85 | 1,303,988 | -0.80(-0.48%) |
Jul 29, 2021 | 164.34 | 167.92 | 163.96 | 167.65 | 1,309,476 | +5.33(+3.28%) |
Jul 28, 2021 | 159.15 | 163.58 | 159.01 | 162.32 | 1,325,476 | +3.42(+2.15%) |
Jul 27, 2021 | 157.68 | 159.13 | 156.08 | 158.90 | 900,185 | -0.85(-0.53%) |
Jul 26, 2021 | 157.62 | 159.81 | 156.55 | 159.75 | 812,183 | +2.36(+1.50%) |
Jul 23, 2021 | 156.41 | 158.13 | 155.67 | 157.39 | 680,629 | +2.90(+1.88%) |
Jul 22, 2021 | 155.64 | 155.82 | 153.29 | 154.49 | 651,398 | -1.56(-1.00%) |
Jul 21, 2021 | 154.66 | 156.72 | 154.15 | 156.05 | 905,250 | +2.90(+1.89%) |
Jul 20, 2021 | 148.15 | 153.83 | 146.84 | 153.15 | 1,060,577 | +5.98(+4.06%) |
Jul 19, 2021 | 144.58 | 148.14 | 143.46 | 147.17 | 1,560,145 | -2.58(-1.72%) |
Jul 16, 2021 | 154.77 | 154.79 | 149.54 | 149.75 | 860,114 | -3.84(-2.50%) |
Jul 15, 2021 | 154.48 | 155.46 | 152.23 | 153.59 | 722,286 | -2.22(-1.42%) |
Jul 14, 2021 | 158.48 | 159.23 | 154.45 | 155.81 | 787,890 | -1.72(-1.09%) |
Jul 13, 2021 | 158.16 | 158.51 | 156.47 | 157.53 | 1,073,173 | -0.99(-0.62%) |
Jul 12, 2021 | 155.19 | 159.62 | 154.47 | 158.52 | 1,077,564 | +2.91(+1.87%) |
Jul 09, 2021 | 153.32 | 156.68 | 152.85 | 155.61 | 1,044,257 | +4.33(+2.86%) |
Jul 08, 2021 | 150.49 | 151.84 | 147.87 | 151.28 | 1,617,438 | -2.72(-1.77%) |
Jul 07, 2021 | 157.25 | 157.33 | 151.13 | 154.00 | 1,765,011 | -3.60(-2.28%) |
Jul 06, 2021 | 160.00 | 160.08 | 155.86 | 157.60 | 1,152,185 | -2.27(-1.42%) |
Jul 02, 2021 | 158.81 | 160.48 | 157.88 | 159.87 | 1,236,196 | +1.14(+0.72%) |
Jul 01, 2021 | 158.48 | 159.16 | 157.22 | 158.73 | 998,526 | +1.40(+0.89%) |
Jun 30, 2021 | 157.56 | 158.55 | 156.79 | 157.33 | 1,172,889 | -0.97(-0.61%) |
Jun 29, 2021 | 155.25 | 158.75 | 154.77 | 158.30 | 1,326,107 | +3.60(+2.33%) |
Jun 28, 2021 | 155.18 | 155.63 | 152.41 | 154.70 | 1,439,090 | -1.07(-0.69%) |
Jun 25, 2021 | 155.00 | 156.00 | 154.41 | 155.77 | 2,789,505 | +0.64(+0.41%) |
Jun 24, 2021 | 155.61 | 156.89 | 154.51 | 155.13 | 1,071,498 | +2.38(+1.56%) |
Jun 23, 2021 | 151.74 | 153.72 | 151.34 | 152.75 | 724,444 | +1.11(+0.73%) |
Jun 22, 2021 | 150.92 | 152.00 | 150.14 | 151.64 | 1,252,464 | +1.20(+0.80%) |
Jun 21, 2021 | 149.00 | 151.50 | 148.03 | 150.44 | 1,662,046 | +3.17(+2.15%) |
Jun 18, 2021 | 148.73 | 149.83 | 146.63 | 147.27 | 1,869,779 | -4.09(-2.70%) |
Jun 17, 2021 | 154.00 | 155.71 | 149.55 | 151.36 | 1,989,425 | -3.01(-1.95%) |
Jun 16, 2021 | 156.50 | 157.47 | 153.72 | 154.37 | 1,839,788 | -2.63(-1.68%) |
Jun 15, 2021 | 157.30 | 157.56 | 156.40 | 157.00 | 1,200,647 | -0.47(-0.30%) |
Jun 14, 2021 | 156.46 | 157.58 | 155.00 | 157.47 | 940,457 | +0.71(+0.45%) |
Jun 11, 2021 | 156.14 | 157.24 | 155.32 | 156.76 | 889,081 | +1.22(+0.78%) |
Jun 10, 2021 | 159.61 | 159.75 | 155.07 | 155.54 | 1,170,939 | -2.79(-1.76%) |
Jun 09, 2021 | 159.00 | 159.31 | 157.60 | 158.33 | 1,327,769 | -0.94(-0.59%) |
Jun 08, 2021 | 157.25 | 159.62 | 155.88 | 159.27 | 912,308 | +2.02(+1.28%) |
Jun 07, 2021 | 160.00 | 160.00 | 156.03 | 157.25 | 1,093,224 | -2.50(-1.56%) |
Jun 04, 2021 | 157.00 | 159.89 | 156.70 | 159.75 | 1,614,231 | +3.76(+2.41%) |
Jun 03, 2021 | 154.62 | 158.31 | 153.60 | 155.99 | 1,869,628 | +0.99(+0.64%) |
Jun 02, 2021 | 155.00 | 155.35 | 152.11 | 155.00 | 2,014,528 | +0.09(+0.06%) |
Jun 01, 2021 | 152.22 | 155.75 | 151.21 | 154.91 | 1,375,792 | +4.49(+2.98%) |
May 28, 2021 | 150.52 | 151.56 | 148.23 | 150.42 | 1,279,269 | -0.47(-0.31%) |
May 27, 2021 | 145.68 | 151.95 | 144.75 | 150.89 | 2,409,277 | +7.51(+5.24%) |
May 26, 2021 | 141.87 | 143.85 | 141.52 | 143.38 | 868,346 | +1.52(+1.07%) |
May 25, 2021 | 141.79 | 143.78 | 141.18 | 141.86 | 858,345 | +0.40(+0.28%) |
May 24, 2021 | 141.60 | 142.53 | 140.09 | 141.46 | 823,273 | +1.00(+0.71%) |
May 21, 2021 | 138.56 | 141.28 | 138.16 | 140.46 | 1,351,233 | +3.15(+2.29%) |
May 20, 2021 | 138.16 | 138.66 | 136.33 | 137.31 | 1,066,327 | +0.39(+0.28%) |
May 19, 2021 | 135.00 | 137.41 | 134.07 | 136.92 | 1,169,250 | -0.41(-0.30%) |
May 18, 2021 | 140.00 | 140.82 | 137.16 | 137.33 | 1,057,429 | -1.71(-1.23%) |
May 17, 2021 | 138.19 | 139.66 | 136.78 | 139.04 | 844,954 | -0.14(-0.10%) |
May 14, 2021 | 138.40 | 139.88 | 136.32 | 139.18 | 753,344 | +2.25(+1.64%) |
May 13, 2021 | 135.49 | 138.99 | 134.18 | 136.93 | 1,420,638 | +2.56(+1.91%) |
May 12, 2021 | 139.43 | 141.40 | 133.45 | 134.37 | 1,362,472 | -6.26(-4.45%) |
May 11, 2021 | 140.66 | 141.94 | 137.57 | 140.63 | 1,833,004 | -3.15(-2.19%) |
May 10, 2021 | 147.94 | 148.19 | 143.78 | 143.78 | 1,308,642 | -4.99(-3.35%) |
May 07, 2021 | 142.11 | 148.89 | 141.82 | 148.77 | 1,451,327 | +7.31(+5.17%) |
May 06, 2021 | 140.50 | 143.92 | 137.09 | 141.46 | 1,676,296 | -1.46(-1.02%) |
May 05, 2021 | 141.85 | 143.88 | 140.14 | 142.92 | 1,357,012 | +3.18(+2.28%) |
May 04, 2021 | 141.33 | 142.39 | 138.15 | 139.74 | 2,103,429 | -3.70(-2.58%) |
May 03, 2021 | 145.05 | 145.94 | 143.06 | 143.44 | 1,612,907 | -0.45(-0.31%) |
Apr 30, 2021 | 143.55 | 146.29 | 142.69 | 143.89 | 1,692,300 | -0.65(-0.45%) |
Apr 29, 2021 | 147.45 | 148.08 | 143.30 | 144.54 | 1,351,219 | -2.38(-1.62%) |
Apr 28, 2021 | 145.78 | 147.50 | 145.11 | 146.92 | 1,030,266 | +0.21(+0.14%) |
Apr 27, 2021 | 145.78 | 147.86 | 145.02 | 146.71 | 1,019,807 | +1.51(+1.04%) |
Apr 26, 2021 | 145.75 | 147.00 | 144.43 | 145.20 | 941,478 | +0.31(+0.21%) |
Apr 23, 2021 | 140.71 | 145.77 | 139.19 | 144.89 | 1,597,000 | +5.96(+4.29%) |
Apr 22, 2021 | 139.80 | 140.63 | 137.49 | 138.93 | 984,662 | -0.25(-0.18%) |
Apr 21, 2021 | 134.76 | 139.48 | 133.55 | 139.18 | 1,073,597 | +4.14(+3.07%) |
Apr 20, 2021 | 140.00 | 140.16 | 133.67 | 135.04 | 1,628,153 | -5.28(-3.76%) |
Apr 19, 2021 | 141.00 | 141.17 | 139.28 | 140.32 | 1,346,524 | -0.73(-0.52%) |
Apr 16, 2021 | 143.87 | 145.25 | 140.88 | 141.05 | 1,572,700 | -0.79(-0.56%) |
Apr 15, 2021 | 142.48 | 142.82 | 139.68 | 141.84 | 1,272,594 | -0.41(-0.29%) |
Apr 14, 2021 | 141.82 | 145.04 | 141.30 | 142.25 | 1,044,928 | +1.05(+0.74%) |
Apr 13, 2021 | 143.60 | 144.14 | 139.64 | 141.20 | 1,249,638 | -1.95(-1.36%) |
Apr 12, 2021 | 142.92 | 143.60 | 141.61 | 143.15 | 895,221 | +0.72(+0.51%) |
Apr 09, 2021 | 140.44 | 142.51 | 139.96 | 142.43 | 929,200 | +2.28(+1.63%) |
Apr 08, 2021 | 139.98 | 141.22 | 138.09 | 140.15 | 1,321,009 | -0.56(-0.40%) |
Apr 07, 2021 | 143.55 | 144.77 | 140.09 | 140.71 | 1,189,678 | -3.57(-2.47%) |
Apr 06, 2021 | 142.61 | 145.43 | 142.02 | 144.28 | 1,593,261 | +2.27(+1.60%) |
Apr 05, 2021 | 142.00 | 144.02 | 141.48 | 142.01 | 1,203,254 | +1.27(+0.90%) |
Apr 01, 2021 | 139.71 | 141.71 | 138.95 | 140.74 | 1,894,700 | +2.84(+2.06%) |
Mar 31, 2021 | 139.51 | 139.78 | 137.50 | 137.90 | 1,901,970 | +0.61(+0.44%) |
Mar 30, 2021 | 135.31 | 137.50 | 133.63 | 137.29 | 2,812,033 | +2.21(+1.64%) |
Mar 29, 2021 | 139.85 | 140.54 | 134.86 | 135.08 | 1,703,000 | -5.56(-3.95%) |
Mar 26, 2021 | 142.75 | 143.56 | 137.34 | 140.64 | 1,656,500 | -2.04(-1.43%) |
Mar 25, 2021 | 138.00 | 143.36 | 137.07 | 142.68 | 1,274,892 | +2.83(+2.02%) |
Mar 24, 2021 | 141.20 | 143.36 | 139.83 | 139.85 | 1,438,071 | +0.37(+0.27%) |
Mar 23, 2021 | 143.42 | 144.70 | 138.23 | 139.48 | 1,920,383 | -5.56(-3.83%) |
Mar 22, 2021 | 146.23 | 146.36 | 143.11 | 145.04 | 1,795,761 | -0.90(-0.62%) |
Mar 19, 2021 | 143.57 | 147.77 | 143.57 | 145.94 | 3,381,200 | -2.96(-1.99%) |
Mar 18, 2021 | 152.73 | 155.58 | 148.66 | 148.90 | 1,413,771 | -4.33(-2.83%) |
Mar 17, 2021 | 147.80 | 153.65 | 146.24 | 153.23 | 1,741,051 | +5.88(+3.99%) |
Mar 16, 2021 | 152.57 | 152.57 | 146.67 | 147.35 | 1,593,275 | -5.48(-3.59%) |
Mar 15, 2021 | 150.57 | 153.08 | 148.63 | 152.83 | 1,128,128 | +1.93(+1.28%) |
Mar 12, 2021 | 151.10 | 151.80 | 150.10 | 150.90 | 1,477,300 | -1.61(-1.06%) |
Mar 11, 2021 | 150.05 | 153.94 | 149.55 | 152.51 | 1,406,985 | +3.82(+2.57%) |
Mar 10, 2021 | 144.44 | 150.41 | 144.40 | 148.69 | 1,782,333 | +5.19(+3.62%) |
Mar 09, 2021 | 146.32 | 146.87 | 142.14 | 143.50 | 2,701,612 | -1.10(-0.76%) |
Mar 08, 2021 | 147.92 | 149.90 | 144.38 | 144.60 | 2,435,041 | -1.57(-1.07%) |
Mar 05, 2021 | 148.25 | 148.25 | 135.79 | 146.17 | 2,952,600 | -0.23(-0.16%) |
Mar 04, 2021 | 153.81 | 154.22 | 142.46 | 146.40 | 2,337,021 | -9.15(-5.88%) |
Mar 03, 2021 | 154.76 | 160.14 | 154.72 | 155.55 | 1,519,582 | +1.34(+0.87%) |
Mar 02, 2021 | 155.00 | 156.24 | 152.47 | 154.21 | 1,098,896 | -0.55(-0.36%) |
Mar 01, 2021 | 151.06 | 155.60 | 151.00 | 154.76 | 1,764,449 | +4.92(+3.28%) |
Feb 26, 2021 | 148.72 | 150.58 | 144.71 | 149.84 | 2,581,400 | +2.40(+1.63%) |
Feb 25, 2021 | 154.36 | 154.70 | 145.80 | 147.44 | 2,075,493 | -7.78(-5.01%) |
Feb 24, 2021 | 153.20 | 155.51 | 150.64 | 155.22 | 2,041,644 | +3.56(+2.35%) |
Feb 23, 2021 | 153.81 | 154.19 | 146.88 | 151.66 | 2,287,934 | -5.33(-3.40%) |
Feb 22, 2021 | 152.91 | 159.32 | 152.51 | 156.99 | 1,777,212 | +3.19(+2.07%) |
Feb 19, 2021 | 151.37 | 154.87 | 150.74 | 153.80 | 1,771,200 | +4.45(+2.98%) |
Feb 18, 2021 | 155.37 | 155.60 | 148.03 | 149.35 | 1,531,169 | -7.22(-4.61%) |
Feb 17, 2021 | 154.08 | 157.21 | 152.92 | 156.57 | 1,332,665 | +1.48(+0.95%) |
Feb 16, 2021 | 157.01 | 159.50 | 154.77 | 155.09 | 1,875,499 | -1.20(-0.77%) |
Feb 12, 2021 | 153.89 | 156.52 | 151.43 | 156.29 | 1,404,200 | +2.34(+1.52%) |
Feb 11, 2021 | 151.07 | 154.57 | 148.61 | 153.95 | 1,812,023 | +4.06(+2.71%) |
Feb 10, 2021 | 149.45 | 149.99 | 146.45 | 149.89 | 2,010,381 | +1.61(+1.09%) |
Feb 09, 2021 | 147.50 | 149.37 | 145.73 | 148.28 | 1,131,516 | -0.49(-0.33%) |
Feb 08, 2021 | 148.00 | 149.38 | 146.07 | 148.77 | 1,653,046 | +1.64(+1.11%) |
Feb 05, 2021 | 144.86 | 147.43 | 144.04 | 147.13 | 1,944,400 | +4.98(+3.50%) |
Feb 04, 2021 | 150.00 | 151.23 | 142.15 | 142.15 | 4,000,826 | -1.00(-0.70%) |
Feb 03, 2021 | 141.36 | 146.50 | 141.00 | 143.15 | 2,345,098 | +1.89(+1.34%) |
Feb 02, 2021 | 141.00 | 143.35 | 140.31 | 141.26 | 2,116,955 | +2.49(+1.79%) |
Feb 01, 2021 | 135.24 | 139.30 | 135.24 | 138.77 | 1,654,422 | +5.17(+3.87%) |
Jan 29, 2021 | 133.59 | 137.06 | 130.66 | 133.60 | 2,596,500 | +0.18(+0.13%) |
Jan 28, 2021 | 130.36 | 135.09 | 129.27 | 133.42 | 3,049,099 | +5.46(+4.27%) |
Jan 27, 2021 | 131.76 | 133.38 | 127.21 | 127.96 | 2,273,659 | -7.74(-5.70%) |
Jan 26, 2021 | 139.29 | 140.35 | 135.30 | 135.70 | 1,651,984 | -3.31(-2.38%) |
Jan 25, 2021 | 139.00 | 139.81 | 134.10 | 139.01 | 2,196,791 | -0.48(-0.34%) |
Jan 22, 2021 | 141.28 | 143.69 | 139.00 | 139.49 | 2,251,700 | -4.36(-3.03%) |
Jan 21, 2021 | 145.69 | 146.57 | 143.35 | 143.85 | 1,855,307 | -1.27(-0.88%) |
Jan 20, 2021 | 145.60 | 145.95 | 143.03 | 145.12 | 2,110,304 | +2.55(+1.79%) |
Jan 19, 2021 | 146.10 | 147.62 | 141.02 | 142.57 | 1,789,728 | -0.18(-0.13%) |
Jan 15, 2021 | 143.25 | 143.87 | 137.53 | 142.75 | 1,783,600 | -1.47(-1.02%) |
Jan 14, 2021 | 146.67 | 147.00 | 143.11 | 144.22 | 1,879,784 | -1.84(-1.26%) |
Jan 13, 2021 | 150.02 | 150.99 | 145.10 | 146.06 | 2,275,128 | -5.03(-3.33%) |
Jan 12, 2021 | 146.74 | 152.78 | 146.20 | 151.09 | 2,221,039 | +6.01(+4.14%) |
Jan 11, 2021 | 142.95 | 147.46 | 141.71 | 145.08 | 2,475,163 | -0.48(-0.33%) |
Jan 08, 2021 | 146.27 | 151.19 | 143.81 | 145.56 | 2,471,800 | +0.76(+0.52%) |
Jan 07, 2021 | 141.02 | 145.85 | 140.61 | 144.80 | 2,237,073 | +6.69(+4.84%) |
Jan 06, 2021 | 133.74 | 138.96 | 133.01 | 138.11 | 2,078,590 | +4.72(+3.54%) |
Jan 05, 2021 | 129.00 | 133.80 | 129.00 | 133.39 | 1,762,806 | +3.88(+3.00%) |
Jan 04, 2021 | 131.36 | 131.97 | 127.76 | 129.51 | 1,934,659 | -0.78(-0.60%) |
Dec 31, 2020 | 130.29 | 130.29 | 130.29 | 997,376 | -0.50(-0.38%) | |
Dec 30, 2020 | 128.71 | 131.03 | 128.71 | 130.79 | 997,376 | +2.72(+2.12%) |
Dec 29, 2020 | 129.04 | 130.35 | 127.06 | 128.07 | 838,458 | -0.07(-0.05%) |
Dec 28, 2020 | 128.94 | 130.02 | 128.00 | 128.14 | 652,880 | -0.28(-0.22%) |
Dec 24, 2020 | 128.90 | 129.20 | 127.06 | 128.42 | 350,000 | +0.07(+0.05%) |
Dec 23, 2020 | 127.14 | 130.04 | 126.31 | 128.35 | 1,440,618 | +3.31(+2.65%) |
Dec 22, 2020 | 123.80 | 126.00 | 122.72 | 125.04 | 1,057,680 | +1.72(+1.39%) |
Dec 21, 2020 | 120.00 | 123.68 | 119.75 | 123.32 | 1,281,845 | -0.98(-0.79%) |
Dec 18, 2020 | 125.00 | 125.74 | 122.37 | 124.30 | 3,689,100 | -0.59(-0.47%) |
Dec 17, 2020 | 124.06 | 125.22 | 123.21 | 124.89 | 1,404,026 | +2.05(+1.67%) |
Dec 16, 2020 | 122.96 | 123.60 | 121.12 | 122.84 | 1,240,484 | +0.23(+0.19%) |
Dec 15, 2020 | 123.42 | 123.99 | 119.81 | 122.61 | 2,713,729 | +0.96(+0.79%) |
Dec 14, 2020 | 123.99 | 124.30 | 121.57 | 121.65 | 1,810,061 | -0.59(-0.48%) |
Dec 11, 2020 | 122.56 | 123.62 | 121.27 | 122.24 | 1,599,200 | -1.91(-1.54%) |
Dec 10, 2020 | 122.12 | 124.50 | 122.05 | 124.15 | 1,042,448 | +0.42(+0.34%) |
Dec 09, 2020 | 124.79 | 125.76 | 122.79 | 123.73 | 1,535,228 | +0.66(+0.54%) |
Dec 08, 2020 | 123.41 | 124.71 | 122.52 | 123.07 | 790,863 | -0.39(-0.32%) |
Dec 07, 2020 | 123.51 | 123.64 | 121.50 | 123.46 | 886,221 | +0.11(+0.09%) |
Dec 04, 2020 | 122.37 | 124.24 | 121.68 | 123.35 | 1,157,700 | +2.19(+1.81%) |
Dec 03, 2020 | 121.58 | 122.02 | 120.40 | 121.16 | 1,231,333 | +0.16(+0.13%) |
Dec 02, 2020 | 121.17 | 122.10 | 120.27 | 121.00 | 1,118,365 | -1.21(-0.99%) |
Dec 01, 2020 | 122.37 | 123.44 | 121.29 | 122.21 | 2,379,542 | +3.51(+2.96%) |
Nov 30, 2020 | 121.62 | 121.97 | 118.22 | 118.70 | 2,505,335 | -3.16(-2.59%) |
Nov 27, 2020 | 119.00 | 121.89 | 118.79 | 121.86 | 870,000 | +3.39(+2.86%) |
Nov 25, 2020 | 119.64 | 120.01 | 117.31 | 118.47 | 1,219,000 | -3.19(-2.62%) |
Nov 24, 2020 | 119.00 | 122.07 | 118.33 | 121.66 | 1,951,513 | +5.06(+4.34%) |
Nov 23, 2020 | 115.41 | 117.34 | 115.00 | 116.60 | 2,022,897 | +2.28(+1.99%) |
Nov 20, 2020 | 114.86 | 115.69 | 113.92 | 114.32 | 1,161,200 | -1.04(-0.90%) |
Nov 19, 2020 | 114.50 | 115.96 | 113.16 | 115.36 | 1,105,339 | +0.31(+0.27%) |
Nov 18, 2020 | 114.88 | 116.99 | 114.71 | 115.05 | 1,700,683 | +0.61(+0.53%) |
Nov 17, 2020 | 112.00 | 115.61 | 111.70 | 114.44 | 1,774,860 | -0.03(-0.03%) |
Nov 16, 2020 | 112.20 | 114.54 | 111.01 | 114.47 | 1,521,626 | +4.56(+4.15%) |
Nov 13, 2020 | 109.90 | 110.53 | 107.64 | 109.91 | 2,383,200 | +1.09(+1.00%) |
Nov 12, 2020 | 112.35 | 112.50 | 108.04 | 108.82 | 2,187,776 | -2.21(-1.99%) |
Nov 11, 2020 | 110.54 | 111.68 | 108.64 | 111.03 | 2,070,532 | +2.19(+2.01%) |
Nov 10, 2020 | 107.17 | 110.00 | 106.70 | 108.84 | 2,531,541 | +2.15(+2.02%) |
Nov 09, 2020 | 111.18 | 114.55 | 106.21 | 106.69 | 2,033,116 | +2.21(+2.12%) |
Nov 06, 2020 | 105.05 | 105.87 | 103.57 | 104.48 | 992,000 | -0.30(-0.29%) |
Nov 05, 2020 | 101.47 | 105.79 | 101.14 | 104.78 | 1,423,244 | +5.53(+5.57%) |
Nov 04, 2020 | 101.15 | 101.99 | 99.05 | 99.25 | 2,175,314 | -2.54(-2.50%) |
Nov 03, 2020 | 100.04 | 103.15 | 99.49 | 101.79 | 2,236,103 | +3.91(+3.99%) |
Nov 02, 2020 | 97.01 | 98.83 | 95.65 | 97.88 | 2,237,047 | +1.39(+1.44%) |
Oct 30, 2020 | 97.97 | 99.41 | 95.72 | 96.49 | 2,019,800 | -1.83(-1.86%) |
Oct 29, 2020 | 95.52 | 100.34 | 95.40 | 98.32 | 2,040,523 | +4.75(+5.08%) |
Oct 28, 2020 | 93.31 | 95.37 | 92.56 | 93.57 | 1,655,883 | -2.72(-2.82%) |
Oct 27, 2020 | 97.94 | 98.78 | 96.05 | 96.29 | 992,172 | -1.90(-1.94%) |
Oct 26, 2020 | 98.60 | 99.11 | 96.76 | 98.19 | 1,066,054 | -2.10(-2.09%) |
Oct 23, 2020 | 101.08 | 101.78 | 99.63 | 100.29 | 1,891,200 | +0.14(+0.14%) |
Oct 22, 2020 | 100.19 | 101.13 | 98.60 | 100.15 | 2,352,661 | +0.74(+0.74%) |
Oct 21, 2020 | 100.91 | 101.59 | 99.35 | 99.41 | 1,858,618 | -0.78(-0.78%) |
Oct 20, 2020 | 100.12 | 102.18 | 99.47 | 100.19 | 1,634,745 | +0.79(+0.79%) |
Oct 19, 2020 | 98.73 | 100.19 | 97.69 | 99.40 | 1,968,697 | +1.20(+1.22%) |
Oct 16, 2020 | 98.54 | 99.50 | 96.74 | 98.20 | 1,459,600 | +0.52(+0.53%) |
Oct 15, 2020 | 94.98 | 98.25 | 94.55 | 97.68 | 1,628,093 | +1.94(+2.03%) |
Oct 14, 2020 | 97.01 | 97.50 | 95.63 | 95.74 | 1,203,692 | -0.33(-0.34%) |
Oct 13, 2020 | 97.32 | 97.87 | 95.59 | 96.07 | 1,484,232 | -2.19(-2.23%) |
Oct 12, 2020 | 98.71 | 99.50 | 98.04 | 98.26 | 1,347,966 | +0.20(+0.20%) |
Oct 09, 2020 | 99.29 | 99.29 | 97.21 | 98.06 | 1,423,900 | +0.09(+0.09%) |
Oct 08, 2020 | 100.00 | 100.82 | 97.54 | 97.97 | 1,704,966 | -1.22(-1.23%) |
Oct 07, 2020 | 96.14 | 99.48 | 95.93 | 99.19 | 1,646,599 | +4.71(+4.99%) |
Oct 06, 2020 | 99.49 | 99.54 | 94.06 | 94.48 | 2,542,225 | -2.72(-2.80%) |
Oct 05, 2020 | 95.00 | 97.63 | 94.83 | 97.20 | 1,149,114 | +3.64(+3.89%) |
Oct 02, 2020 | 91.46 | 94.50 | 91.24 | 93.56 | 1,105,500 | -0.40(-0.43%) |
Oct 01, 2020 | 92.75 | 94.97 | 91.68 | 93.96 | 2,137,398 | +2.28(+2.49%) |
Sep 30, 2020 | 92.18 | 93.28 | 90.90 | 91.68 | 2,278,692 | -0.24(-0.26%) |
Sep 29, 2020 | 89.61 | 92.29 | 89.52 | 91.92 | 1,896,914 | +1.89(+2.10%) |
Sep 28, 2020 | 88.41 | 90.88 | 88.35 | 90.03 | 1,295,602 | +3.63(+4.20%) |
Sep 25, 2020 | 84.06 | 87.04 | 83.54 | 86.40 | 1,479,800 | +2.07(+2.45%) |
Sep 24, 2020 | 82.85 | 85.63 | 82.12 | 84.33 | 1,195,521 | +0.38(+0.45%) |
Sep 23, 2020 | 84.53 | 85.73 | 83.92 | 83.95 | 1,641,296 | -0.56(-0.66%) |
Sep 22, 2020 | 84.35 | 85.11 | 83.05 | 84.51 | 1,054,379 | -0.05(-0.06%) |
Sep 21, 2020 | 86.75 | 87.55 | 83.40 | 84.56 | 2,455,839 | -4.39(-4.94%) |
Sep 18, 2020 | 87.04 | 89.42 | 86.00 | 88.95 | 4,538,300 | +5.66(+6.80%) |
Sep 17, 2020 | 84.22 | 84.37 | 82.63 | 83.29 | 1,684,993 | -1.68(-1.98%) |
Sep 16, 2020 | 86.69 | 86.70 | 84.36 | 84.97 | 2,151,804 | -1.04(-1.21%) |
Sep 15, 2020 | 86.42 | 87.62 | 85.74 | 86.01 | 1,568,248 | +0.12(+0.14%) |
Sep 14, 2020 | 85.52 | 86.45 | 84.92 | 85.89 | 1,213,710 | +1.34(+1.58%) |
Sep 11, 2020 | 84.45 | 85.26 | 83.45 | 84.55 | 1,731,300 | +0.46(+0.55%) |
Sep 10, 2020 | 87.00 | 87.69 | 83.71 | 84.09 | 1,034,750 | -1.56(-1.82%) |
Sep 09, 2020 | 86.06 | 86.63 | 85.39 | 85.65 | 1,422,640 | +0.99(+1.17%) |
Sep 08, 2020 | 86.21 | 86.48 | 84.15 | 84.66 | 3,181,591 | -1.55(-1.80%) |
Sep 04, 2020 | 87.86 | 88.21 | 84.72 | 86.21 | 1,336,500 | -0.55(-0.63%) |
Sep 03, 2020 | 89.88 | 90.06 | 86.14 | 86.76 | 1,847,350 | -3.24(-3.60%) |
Sep 02, 2020 | 88.68 | 90.70 | 87.53 | 90.00 | 2,272,666 | +2.95(+3.39%) |