Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 150.14 | 150.28 | 148.80 | 149.33 | 87,851,624 | -1.27(-0.84%) |
Aug 30, 2021 | 146.54 | 150.96 | 146.16 | 150.60 | 92,551,560 | +4.45(+3.04%) |
Aug 27, 2021 | 145.05 | 146.30 | 144.41 | 146.15 | 56,737,664 | +1.04(+0.72%) |
Aug 26, 2021 | 145.91 | 146.66 | 145.08 | 145.11 | 49,390,148 | -0.81(-0.55%) |
Aug 25, 2021 | 147.34 | 147.84 | 145.36 | 145.91 | 59,960,456 | -1.24(-0.84%) |
Aug 24, 2021 | 146.99 | 148.37 | 146.69 | 147.15 | 49,389,032 | -0.09(-0.06%) |
Aug 23, 2021 | 145.87 | 147.71 | 145.45 | 147.24 | 61,086,160 | +1.49(+1.03%) |
Aug 20, 2021 | 145.01 | 146.05 | 144.36 | 145.75 | 61,615,556 | +1.47(+1.02%) |
Aug 19, 2021 | 142.64 | 145.56 | 142.12 | 144.28 | 88,366,704 | +0.34(+0.23%) |
Aug 18, 2021 | 147.33 | 148.24 | 143.74 | 143.95 | 87,699,104 | -3.77(-2.55%) |
Aug 17, 2021 | 147.75 | 149.18 | 146.63 | 147.71 | 93,739,072 | -0.91(-0.62%) |
Aug 16, 2021 | 146.09 | 148.70 | 144.06 | 148.63 | 105,173,200 | +1.99(+1.36%) |
Aug 13, 2021 | 146.51 | 146.98 | 145.83 | 146.64 | 60,370,160 | +0.21(+0.14%) |
Aug 12, 2021 | 143.78 | 146.59 | 143.45 | 146.44 | 74,968,920 | +2.98(+2.08%) |
Aug 11, 2021 | 143.64 | 144.30 | 143.13 | 143.46 | 49,340,272 | +0.25(+0.17%) |
Aug 10, 2021 | 144.03 | 145.28 | 142.91 | 143.21 | 70,147,992 | -0.47(-0.33%) |
Aug 09, 2021 | 143.79 | 144.28 | 143.12 | 143.68 | 49,712,256 | -0.05(-0.03%) |
Aug 06, 2021 | 143.94 | 144.69 | 143.23 | 143.73 | 55,034,004 | -0.69(-0.48%) |
Aug 05, 2021 | 144.34 | 145.19 | 143.59 | 144.42 | 47,214,160 | +0.12(+0.08%) |
Aug 04, 2021 | 144.63 | 145.14 | 143.65 | 144.30 | 57,370,440 | -0.41(-0.28%) |
Aug 03, 2021 | 143.19 | 145.39 | 142.57 | 144.71 | 65,904,980 | +1.81(+1.26%) |
Aug 02, 2021 | 143.73 | 144.31 | 142.64 | 142.91 | 64,035,824 | -0.33(-0.23%) |
Jul 30, 2021 | 141.79 | 143.70 | 141.52 | 143.24 | 71,728,552 | +0.22(+0.15%) |
Jul 29, 2021 | 142.08 | 143.92 | 141.98 | 143.03 | 57,634,624 | +0.65(+0.46%) |
Jul 28, 2021 | 142.21 | 144.33 | 139.98 | 142.38 | 121,064,408 | -1.76(-1.22%) |
Jul 27, 2021 | 146.44 | 146.53 | 142.94 | 144.13 | 106,291,080 | -2.18(-1.49%) |
Jul 26, 2021 | 145.61 | 147.14 | 145.05 | 146.31 | 73,689,136 | +0.42(+0.29%) |
Jul 23, 2021 | 144.90 | 146.05 | 144.28 | 145.89 | 72,753,768 | +1.73(+1.20%) |
Jul 22, 2021 | 143.31 | 145.53 | 143.19 | 144.16 | 78,699,616 | +1.38(+0.96%) |
Jul 21, 2021 | 142.92 | 143.51 | 142.03 | 142.79 | 76,795,912 | -0.74(-0.51%) |
Jul 20, 2021 | 140.88 | 144.46 | 140.39 | 143.53 | 98,541,416 | +3.63(+2.60%) |
Jul 19, 2021 | 141.17 | 141.48 | 139.13 | 139.89 | 123,594,120 | -3.87(-2.69%) |
Jul 16, 2021 | 145.79 | 147.07 | 143.26 | 143.76 | 96,565,240 | -2.05(-1.41%) |
Jul 15, 2021 | 146.56 | 147.31 | 144.45 | 145.81 | 108,722,416 | -0.66(-0.45%) |
Jul 14, 2021 | 145.44 | 146.88 | 145.03 | 146.47 | 129,301,872 | +3.45(+2.41%) |
Jul 13, 2021 | 141.44 | 144.81 | 141.05 | 143.03 | 104,269,008 | +1.12(+0.79%) |
Jul 12, 2021 | 143.59 | 143.69 | 141.41 | 141.91 | 77,648,048 | -0.60(-0.42%) |
Jul 09, 2021 | 140.19 | 143.03 | 140.09 | 142.50 | 101,717,192 | +1.84(+1.31%) |
Jul 08, 2021 | 139.04 | 141.47 | 138.14 | 140.67 | 107,535,856 | -1.31(-0.92%) |
Jul 07, 2021 | 140.96 | 142.29 | 140.10 | 141.97 | 106,757,200 | +2.50(+1.80%) |
Jul 06, 2021 | 137.56 | 140.58 | 137.56 | 139.47 | 110,083,376 | +2.02(+1.47%) |
Jul 02, 2021 | 135.42 | 137.49 | 135.27 | 137.45 | 80,389,000 | +2.64(+1.96%) |
Jul 01, 2021 | 134.15 | 134.85 | 133.32 | 134.81 | 53,417,632 | +0.30(+0.23%) |
Jun 30, 2021 | 133.72 | 134.94 | 133.43 | 134.50 | 64,376,380 | +0.62(+0.46%) |
Jun 29, 2021 | 132.38 | 134.04 | 131.94 | 133.88 | 65,731,376 | +1.52(+1.15%) |
Jun 28, 2021 | 131.01 | 132.82 | 130.96 | 132.36 | 63,213,432 | +1.64(+1.25%) |
Jun 25, 2021 | 131.06 | 131.49 | 130.43 | 130.72 | 72,077,944 | -0.29(-0.23%) |
Jun 24, 2021 | 132.04 | 132.22 | 130.54 | 131.01 | 69,928,352 | -0.28(-0.22%) |
Jun 23, 2021 | 131.37 | 131.91 | 130.84 | 131.30 | 61,270,060 | -0.26(-0.20%) |
Jun 22, 2021 | 129.76 | 131.67 | 129.26 | 131.56 | 76,103,328 | +1.64(+1.26%) |
Jun 21, 2021 | 127.96 | 130.03 | 126.89 | 129.92 | 81,067,696 | +1.81(+1.41%) |
Jun 18, 2021 | 128.36 | 129.15 | 127.90 | 128.12 | 110,945,400 | -1.31(-1.01%) |
Jun 17, 2021 | 127.47 | 130.17 | 127.32 | 129.42 | 98,441,976 | +1.61(+1.26%) |
Jun 16, 2021 | 128.03 | 128.54 | 126.15 | 127.81 | 93,416,144 | +0.50(+0.39%) |
Jun 15, 2021 | 127.61 | 128.25 | 127.09 | 127.31 | 63,855,156 | -0.83(-0.64%) |
Jun 14, 2021 | 125.53 | 128.20 | 124.79 | 128.14 | 98,613,384 | +3.07(+2.46%) |
Jun 11, 2021 | 124.26 | 125.15 | 123.84 | 125.06 | 54,500,968 | +1.22(+0.98%) |
Jun 10, 2021 | 124.74 | 125.89 | 123.68 | 123.85 | 72,436,056 | -1.00(-0.80%) |
Jun 09, 2021 | 124.93 | 125.46 | 124.25 | 124.85 | 57,890,176 | +0.38(+0.31%) |
Jun 08, 2021 | 124.33 | 126.15 | 123.94 | 124.46 | 75,731,872 | +0.83(+0.67%) |
Jun 07, 2021 | 123.91 | 124.05 | 122.59 | 123.64 | 72,296,424 | +0.01(+0.01%) |
Jun 04, 2021 | 121.84 | 123.89 | 121.63 | 123.63 | 76,543,736 | +2.31(+1.90%) |
Jun 03, 2021 | 122.44 | 122.61 | 120.92 | 121.32 | 77,532,136 | -1.49(-1.21%) |
Jun 02, 2021 | 122.05 | 122.99 | 121.82 | 122.81 | 60,316,516 | +0.77(+0.63%) |
Jun 01, 2021 | 122.83 | 123.10 | 121.72 | 122.05 | 69,033,640 | -0.33(-0.27%) |
May 28, 2021 | 123.31 | 123.54 | 122.31 | 122.37 | 72,614,960 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.83 | 123.03 | 96,283,808 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,576,812 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,280,736 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,190,532 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,745,272 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.85 | 125.02 | 78,198,024 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.68 | 122.45 | 94,257,648 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,376,968 | -1.39(-1.12%) |
May 17, 2021 | 124.54 | 124.65 | 122.92 | 124.00 | 75,551,744 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,415,728 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,724,760 | +2.16(+1.79%) |
May 12, 2021 | 121.18 | 122.40 | 120.06 | 120.57 | 114,097,280 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.57 | 123.65 | 128,403,432 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.21 | 124.53 | 124.57 | 89,596,968 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,417,208 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.20 | 124.64 | 127.19 | 79,602,352 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,588,104 | +0.25(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.21 | 125.34 | 140,214,848 | -4.60(-3.54%) |
May 03, 2021 | 129.45 | 131.44 | 129.24 | 129.94 | 76,587,208 | +1.06(+0.82%) |
Apr 30, 2021 | 129.19 | 130.94 | 128.49 | 128.88 | 112,037,656 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,938,912 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,498,808 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,299,080 | -0.32(-0.25%) |
Apr 26, 2021 | 132.19 | 132.41 | 130.94 | 132.08 | 68,182,600 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.69 | 80,332,888 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,208,928 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.72 | 130.88 | 70,141,672 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.22 | 130.50 | 96,621,152 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.72 | 132.19 | 96,062,376 | +0.67(+0.51%) |
Apr 16, 2021 | 131.66 | 132.03 | 130.66 | 131.53 | 86,621,880 | -0.33(-0.25%) |
Apr 15, 2021 | 131.19 | 132.35 | 131.02 | 131.86 | 91,096,344 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,906,824 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,972,312 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.24 | 128.07 | 128.66 | 93,163,168 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.39 | 108,821,864 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,499,832 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.69 | 125.39 | 85,001,976 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.19 | 123.73 | 81,720,336 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.69 | 120.66 | 123.43 | 90,264,952 | +2.84(+2.36%) |
Apr 01, 2021 | 121.23 | 121.74 | 120.09 | 120.59 | 76,591,888 | +0.83(+0.70%) |
Mar 31, 2021 | 119.26 | 121.10 | 118.77 | 119.75 | 120,602,024 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,284,016 | -1.46(-1.23%) |
Mar 29, 2021 | 119.26 | 120.17 | 118.36 | 119.01 | 82,398,032 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,953,880 | +0.61(+0.51%) |
Mar 25, 2021 | 117.19 | 119.27 | 116.67 | 118.22 | 100,737,192 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.71 | 117.73 | 90,160,920 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.74 | 120.14 | 97,311,136 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,053,104 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,262,944 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.76 | 117.96 | 118.17 | 123,764,504 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,064,056 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.26 | 123.11 | 117,419,160 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,362,888 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,868,272 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,812,944 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 114,000,440 | -1.08(-0.91%) |
Mar 09, 2021 | 116.69 | 119.67 | 116.46 | 118.70 | 131,742,744 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,985,776 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.26 | 119.04 | 156,843,968 | +1.27(+1.07%) |
Mar 04, 2021 | 119.36 | 121.17 | 116.29 | 117.77 | 180,830,016 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.24 | 119.45 | 119.67 | 114,666,608 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.19 | 122.56 | 122.67 | 104,057,256 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,305,416 | +6.40(+5.39%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,853,696 | +0.27(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.17 | 118.62 | 150,237,648 | -4.28(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,907,800 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,998,176 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.17 | 123.14 | 123.53 | 105,680,584 | -3.79(-2.98%) |
Feb 19, 2021 | 127.69 | 128.15 | 126.27 | 127.32 | 89,423,344 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,589,736 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,898,928 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.19 | 130.58 | 81,821,976 | -2.14(-1.61%) |
Feb 12, 2021 | 131.71 | 132.87 | 131.07 | 132.71 | 61,348,804 | +0.23(+0.18%) |
Feb 11, 2021 | 133.23 | 133.71 | 131.15 | 132.48 | 65,438,040 | -0.25(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.73 | 74,318,168 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.18 | 133.19 | 133.34 | 78,076,832 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,560,528 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.19 | 134.08 | 77,208,688 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.49 | 85,748,872 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,806,352 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.14 | 84,716,936 | +0.83(+0.63%) |
Feb 01, 2021 | 130.93 | 132.53 | 128.17 | 131.31 | 108,263,688 | +2.13(+1.65%) |
Jan 29, 2021 | 132.97 | 133.86 | 127.47 | 129.18 | 181,347,264 | -5.02(-3.74%) |
Jan 28, 2021 | 136.58 | 139.00 | 133.82 | 134.20 | 144,935,344 | -4.87(-3.50%) |
Jan 27, 2021 | 140.41 | 141.26 | 137.45 | 139.06 | 142,099,936 | -1.08(-0.77%) |
Jan 26, 2021 | 140.57 | 141.26 | 138.39 | 140.14 | 99,749,408 | +0.23(+0.17%) |
Jan 25, 2021 | 140.05 | 142.03 | 133.66 | 139.91 | 160,676,336 | +3.77(+2.77%) |
Jan 22, 2021 | 133.41 | 136.90 | 132.17 | 136.14 | 116,924,488 | +2.15(+1.61%) |
Jan 21, 2021 | 130.98 | 136.72 | 130.77 | 133.98 | 122,700,328 | +4.74(+3.67%) |
Jan 20, 2021 | 125.95 | 129.70 | 125.84 | 129.25 | 106,055,800 | +4.11(+3.29%) |
Jan 19, 2021 | 125.09 | 126.00 | 124.26 | 125.14 | 92,243,664 | +0.68(+0.54%) |
Jan 15, 2021 | 126.06 | 127.48 | 124.32 | 124.46 | 114,002,080 | -1.73(-1.37%) |
Jan 14, 2021 | 128.04 | 128.24 | 126.05 | 126.19 | 91,945,096 | -1.94(-1.51%) |
Jan 13, 2021 | 126.05 | 128.68 | 125.78 | 128.13 | 90,320,864 | +2.05(+1.62%) |
Jan 12, 2021 | 125.79 | 126.96 | 124.19 | 126.08 | 93,703,040 | -0.18(-0.14%) |
Jan 11, 2021 | 126.47 | 127.43 | 125.79 | 126.26 | 102,546,112 | -3.00(-2.32%) |
Jan 08, 2021 | 129.64 | 129.83 | 127.48 | 129.27 | 107,423,072 | +1.11(+0.86%) |
Jan 07, 2021 | 125.65 | 128.85 | 125.16 | 128.16 | 111,351,248 | +4.23(+3.41%) |
Jan 06, 2021 | 125.03 | 128.29 | 123.72 | 123.93 | 157,952,624 | -4.32(-3.37%) |
Jan 05, 2021 | 126.17 | 128.96 | 125.72 | 128.25 | 99,415,176 | +1.57(+1.24%) |
Jan 04, 2021 | 130.71 | 130.79 | 124.09 | 126.68 | 146,204,752 | -3.21(-2.47%) |
Dec 31, 2020 | 129.89 | 129.89 | 129.89 | 98,371,688 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.72 | 133.12 | 130.59 | 130.90 | 98,371,688 | -1.12(-0.85%) |
Dec 29, 2020 | 135.14 | 135.86 | 131.51 | 132.03 | 123,384,496 | -1.78(-1.33%) |
Dec 28, 2020 | 131.16 | 134.44 | 130.69 | 133.81 | 126,867,968 | +4.62(+3.58%) |
Dec 24, 2020 | 128.55 | 130.65 | 128.34 | 129.19 | 56,113,068 | +0.99(+0.77%) |
Dec 23, 2020 | 129.37 | 129.64 | 128.02 | 128.20 | 89,934,760 | -0.90(-0.70%) |
Dec 22, 2020 | 128.84 | 131.57 | 126.92 | 129.10 | 172,563,680 | +3.57(+2.85%) |
Dec 21, 2020 | 122.38 | 125.61 | 120.85 | 125.53 | 122,711,112 | +1.54(+1.24%) |
Dec 18, 2020 | 126.24 | 126.38 | 123.46 | 123.98 | 196,688,416 | -2.00(-1.59%) |
Dec 17, 2020 | 126.18 | 126.85 | 125.34 | 125.99 | 96,245,776 | +0.87(+0.70%) |
Dec 16, 2020 | 124.72 | 125.66 | 123.89 | 125.11 | 100,182,800 | -0.07(-0.06%) |
Dec 15, 2020 | 121.72 | 125.20 | 121.51 | 125.18 | 160,641,312 | +5.97(+5.01%) |
Dec 14, 2020 | 120.02 | 120.75 | 118.98 | 119.21 | 80,653,864 | -0.62(-0.51%) |
Dec 11, 2020 | 119.85 | 120.17 | 118.01 | 119.83 | 88,812,184 | -0.81(-0.67%) |
Dec 10, 2020 | 117.96 | 121.26 | 117.62 | 120.64 | 82,872,280 | +1.43(+1.20%) |
Dec 09, 2020 | 121.90 | 123.30 | 118.45 | 119.21 | 117,279,904 | -2.55(-2.09%) |
Dec 08, 2020 | 121.75 | 122.34 | 120.50 | 121.76 | 83,762,440 | +0.62(+0.51%) |
Dec 07, 2020 | 119.73 | 121.94 | 119.67 | 121.14 | 88,414,544 | +1.47(+1.23%) |
Dec 04, 2020 | 120.02 | 120.27 | 118.96 | 119.67 | 79,945,952 | -0.67(-0.56%) |
Dec 03, 2020 | 120.92 | 121.17 | 119.63 | 120.35 | 80,530,864 | -0.14(-0.11%) |
Dec 02, 2020 | 119.45 | 120.77 | 118.34 | 120.48 | 90,752,912 | +0.35(+0.29%) |
Dec 01, 2020 | 118.46 | 120.87 | 117.48 | 120.13 | 130,484,448 | +3.59(+3.08%) |
Nov 30, 2020 | 114.50 | 118.42 | 114.35 | 116.54 | 172,570,816 | +2.41(+2.11%) |
Nov 27, 2020 | 114.11 | 115.01 | 113.77 | 114.13 | 47,696,924 | +0.55(+0.48%) |
Nov 25, 2020 | 113.11 | 114.29 | 112.74 | 113.58 | 78,146,824 | +0.84(+0.75%) |
Nov 24, 2020 | 111.51 | 113.41 | 110.22 | 112.74 | 116,046,800 | +1.29(+1.16%) |
Nov 23, 2020 | 114.71 | 115.14 | 111.35 | 111.45 | 129,874,040 | -3.42(-2.97%) |
Nov 20, 2020 | 116.14 | 116.27 | 114.82 | 114.87 | 75,189,472 | -1.27(-1.10%) |
Nov 19, 2020 | 115.11 | 116.55 | 114.35 | 116.14 | 75,459,336 | +0.60(+0.52%) |
Nov 18, 2020 | 116.11 | 117.29 | 115.51 | 115.54 | 77,814,528 | -1.33(-1.14%) |
Nov 17, 2020 | 117.03 | 118.13 | 116.45 | 116.87 | 75,659,256 | -0.89(-0.76%) |
Nov 16, 2020 | 116.41 | 118.44 | 115.66 | 117.76 | 92,893,280 | +1.02(+0.87%) |
Nov 13, 2020 | 116.92 | 117.15 | 115.39 | 116.75 | 83,447,880 | +0.05(+0.04%) |
Nov 12, 2020 | 117.10 | 117.99 | 116.07 | 116.70 | 105,386,384 | -0.27(-0.23%) |
Nov 11, 2020 | 114.72 | 117.11 | 113.98 | 116.97 | 114,442,200 | +3.45(+3.04%) |
Nov 10, 2020 | 113.11 | 115.11 | 111.72 | 113.53 | 140,630,352 | -0.34(-0.30%) |
Nov 09, 2020 | 117.96 | 119.42 | 113.60 | 113.87 | 157,400,288 | -2.32(-2.00%) |
Nov 06, 2020 | 115.83 | 116.69 | 113.68 | 116.19 | 116,923,072 | -0.13(-0.11%) |
Nov 05, 2020 | 115.26 | 116.90 | 114.21 | 116.32 | 128,670,704 | +3.99(+3.55%) |
Nov 04, 2020 | 111.54 | 112.96 | 109.79 | 112.33 | 141,034,160 | +4.41(+4.08%) |
Nov 03, 2020 | 107.16 | 108.95 | 106.25 | 107.92 | 109,544,424 | +1.63(+1.54%) |
Nov 02, 2020 | 106.63 | 108.16 | 104.88 | 106.29 | 125,430,896 | -0.09(-0.08%) |
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,013,776 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.64 | 108.23 | 148,877,744 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,102,448 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.94 | 94,289,944 | +1.51(+1.35%) |
Oct 26, 2020 | 111.41 | 113.90 | 110.31 | 112.43 | 114,327,040 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,496,544 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.11 | 104,259,056 | -1.09(-0.96%) |
Oct 21, 2020 | 114.01 | 116.01 | 113.80 | 114.21 | 91,752,408 | -0.62(-0.54%) |
Oct 20, 2020 | 113.55 | 116.27 | 113.00 | 114.83 | 127,147,328 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,215,568 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,082,480 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,967,232 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,466,064 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.53 | 116.93 | 118.34 | 268,167,488 | -3.22(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.56 | 121.57 | 245,390,336 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.30 | 114.31 | 102,848,616 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,260,360 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,938,432 | +1.88(+1.70%) |
Oct 06, 2020 | 113.07 | 113.48 | 109.69 | 110.58 | 164,981,296 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 113.99 | 110.97 | 113.16 | 108,459,088 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.74 | 109.67 | 110.45 | 148,083,696 | -3.68(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,715,312 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,832,032 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.68 | 110.98 | 111.49 | 101,832,672 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.69 | 110.21 | 112.34 | 140,675,168 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,475,984 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,387,712 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,757,120 | -4.58(-4.19%) |
Sep 22, 2020 | 110.11 | 110.29 | 106.67 | 109.26 | 186,941,952 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.57 | 199,879,120 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.67 | 104.41 | 293,794,368 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.64 | 106.23 | 107.83 | 181,972,480 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,457,840 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.12 | 111.02 | 112.91 | 188,589,120 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,127,824 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,074,352 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,176,288 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,764,272 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.11 | 110.25 | 236,309,264 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.88 | 108.36 | 118.21 | 340,356,864 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,370,176 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,555,552 | -2.14(-1.63%) |