Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 131.96 | 133.43 | 130.95 | 132.63 | 1,796,506 | +0.04(+0.03%) |
Aug 30, 2021 | 133.76 | 133.92 | 131.55 | 132.59 | 1,509,599 | -0.90(-0.68%) |
Aug 27, 2021 | 131.14 | 134.22 | 131.13 | 133.49 | 1,244,146 | +2.31(+1.76%) |
Aug 26, 2021 | 133.47 | 133.87 | 130.69 | 131.19 | 1,552,765 | -3.17(-2.36%) |
Aug 25, 2021 | 134.77 | 135.02 | 132.62 | 134.35 | 1,383,216 | +0.01(+0.01%) |
Aug 24, 2021 | 132.58 | 135.18 | 132.47 | 134.34 | 2,003,428 | +2.69(+2.04%) |
Aug 23, 2021 | 129.84 | 131.68 | 129.80 | 131.66 | 2,020,001 | +2.94(+2.29%) |
Aug 20, 2021 | 127.14 | 129.08 | 126.62 | 128.71 | 1,796,710 | +0.87(+0.68%) |
Aug 19, 2021 | 126.59 | 127.96 | 125.21 | 127.84 | 2,438,443 | +0.24(+0.19%) |
Aug 18, 2021 | 127.83 | 130.01 | 126.97 | 127.59 | 1,951,691 | -0.34(-0.27%) |
Aug 17, 2021 | 128.74 | 129.04 | 126.62 | 127.94 | 2,335,572 | -2.72(-2.08%) |
Aug 16, 2021 | 130.98 | 131.80 | 128.91 | 130.66 | 1,657,378 | -1.23(-0.93%) |
Aug 13, 2021 | 132.60 | 132.93 | 131.11 | 131.88 | 1,760,876 | -0.38(-0.29%) |
Aug 12, 2021 | 134.99 | 135.46 | 131.74 | 132.26 | 2,281,032 | -3.29(-2.43%) |
Aug 11, 2021 | 134.83 | 136.31 | 133.62 | 135.55 | 1,153,073 | +0.13(+0.09%) |
Aug 10, 2021 | 134.40 | 136.58 | 133.83 | 135.42 | 1,975,734 | +0.86(+0.64%) |
Aug 09, 2021 | 138.40 | 138.52 | 133.22 | 134.56 | 3,133,278 | -4.40(-3.16%) |
Aug 06, 2021 | 139.02 | 139.56 | 136.76 | 138.96 | 2,139,754 | -0.13(-0.09%) |
Aug 05, 2021 | 136.46 | 140.28 | 135.89 | 139.09 | 2,293,100 | +3.68(+2.72%) |
Aug 04, 2021 | 138.38 | 138.38 | 134.27 | 135.41 | 3,278,624 | -4.57(-3.27%) |
Aug 03, 2021 | 142.94 | 143.01 | 136.74 | 139.98 | 2,903,090 | -2.20(-1.55%) |
Aug 02, 2021 | 144.33 | 145.91 | 141.47 | 142.18 | 2,455,096 | -1.09(-0.76%) |
Jul 30, 2021 | 143.66 | 145.21 | 142.00 | 143.27 | 2,156,065 | -1.86(-1.28%) |
Jul 29, 2021 | 142.69 | 147.01 | 140.68 | 145.13 | 2,661,561 | +3.25(+2.29%) |
Jul 28, 2021 | 141.45 | 142.60 | 138.59 | 141.88 | 1,680,466 | +1.10(+0.78%) |
Jul 27, 2021 | 138.62 | 140.82 | 137.91 | 140.78 | 1,700,308 | +0.94(+0.67%) |
Jul 26, 2021 | 137.13 | 139.94 | 135.58 | 139.84 | 1,815,148 | +3.25(+2.38%) |
Jul 23, 2021 | 136.19 | 137.39 | 135.64 | 136.59 | 1,764,443 | +0.67(+0.49%) |
Jul 22, 2021 | 136.87 | 137.31 | 134.73 | 135.93 | 1,788,763 | -1.82(-1.32%) |
Jul 21, 2021 | 132.91 | 138.45 | 132.91 | 137.75 | 2,865,582 | +5.23(+3.95%) |
Jul 20, 2021 | 128.84 | 133.39 | 127.91 | 132.52 | 2,269,525 | +4.10(+3.19%) |
Jul 19, 2021 | 128.42 | 130.43 | 124.86 | 128.42 | 4,144,060 | -4.12(-3.11%) |
Jul 16, 2021 | 138.04 | 138.57 | 132.38 | 132.54 | 2,022,359 | -4.40(-3.21%) |
Jul 15, 2021 | 136.81 | 137.61 | 135.56 | 136.94 | 1,409,933 | -0.10(-0.07%) |
Jul 14, 2021 | 136.18 | 138.05 | 134.66 | 137.03 | 1,880,017 | +1.27(+0.93%) |
Jul 13, 2021 | 138.33 | 139.09 | 135.59 | 135.77 | 1,893,602 | -3.37(-2.42%) |
Jul 12, 2021 | 138.41 | 140.08 | 137.74 | 139.13 | 2,183,791 | -0.70(-0.50%) |
Jul 09, 2021 | 135.69 | 140.06 | 135.43 | 139.83 | 2,160,065 | +4.75(+3.52%) |
Jul 08, 2021 | 133.81 | 136.51 | 132.38 | 135.08 | 2,348,213 | -1.93(-1.41%) |
Jul 07, 2021 | 136.91 | 138.56 | 134.16 | 137.01 | 1,786,422 | -0.51(-0.37%) |
Jul 06, 2021 | 138.85 | 139.25 | 136.07 | 137.53 | 2,511,395 | -1.11(-0.80%) |
Jul 02, 2021 | 137.15 | 139.11 | 136.50 | 138.63 | 2,112,350 | +1.98(+1.45%) |
Jul 01, 2021 | 134.67 | 137.00 | 134.31 | 136.65 | 3,513,871 | +2.67(+1.99%) |
Jun 30, 2021 | 132.49 | 134.80 | 132.41 | 133.98 | 2,264,127 | +1.49(+1.13%) |
Jun 29, 2021 | 133.47 | 134.27 | 131.92 | 132.49 | 1,972,770 | -0.85(-0.64%) |
Jun 28, 2021 | 136.74 | 136.87 | 132.01 | 133.34 | 2,946,452 | -4.19(-3.05%) |
Jun 25, 2021 | 138.40 | 138.69 | 136.67 | 137.53 | 6,414,897 | -0.64(-0.46%) |
Jun 24, 2021 | 139.44 | 140.05 | 137.34 | 138.17 | 1,973,201 | -0.30(-0.22%) |
Jun 23, 2021 | 138.22 | 139.06 | 137.67 | 138.48 | 1,371,812 | -0.29(-0.21%) |
Jun 22, 2021 | 139.36 | 139.84 | 138.07 | 138.77 | 1,668,576 | -1.45(-1.04%) |
Jun 21, 2021 | 137.17 | 140.34 | 136.25 | 140.22 | 2,368,131 | +3.97(+2.92%) |
Jun 18, 2021 | 137.62 | 138.01 | 135.90 | 136.25 | 3,084,562 | -2.91(-2.09%) |
Jun 17, 2021 | 140.63 | 142.17 | 139.10 | 139.15 | 1,608,877 | -1.39(-0.99%) |
Jun 16, 2021 | 141.29 | 141.90 | 139.36 | 140.55 | 1,458,403 | -0.88(-0.63%) |
Jun 15, 2021 | 140.95 | 141.77 | 140.90 | 141.43 | 1,255,524 | +0.21(+0.15%) |
Jun 14, 2021 | 141.02 | 141.84 | 140.24 | 141.22 | 1,269,100 | +0.41(+0.29%) |
Jun 11, 2021 | 141.32 | 141.95 | 140.27 | 140.81 | 1,471,379 | -0.48(-0.34%) |
Jun 10, 2021 | 141.50 | 142.06 | 139.96 | 141.29 | 1,574,029 | +0.15(+0.10%) |
Jun 09, 2021 | 143.66 | 143.78 | 140.72 | 141.15 | 1,573,380 | -1.87(-1.30%) |
Jun 08, 2021 | 140.15 | 143.66 | 139.93 | 143.01 | 1,935,885 | +3.18(+2.27%) |
Jun 07, 2021 | 140.38 | 140.59 | 139.23 | 139.83 | 2,237,931 | +0.41(+0.30%) |
Jun 04, 2021 | 139.00 | 139.85 | 138.03 | 139.42 | 1,682,631 | +1.63(+1.18%) |
Jun 03, 2021 | 139.10 | 139.26 | 137.06 | 137.79 | 1,958,064 | -2.19(-1.56%) |
Jun 02, 2021 | 143.28 | 143.33 | 139.68 | 139.98 | 2,327,834 | -2.50(-1.76%) |
Jun 01, 2021 | 142.70 | 144.20 | 141.63 | 142.48 | 1,719,859 | +1.57(+1.11%) |
May 28, 2021 | 142.92 | 143.00 | 140.35 | 140.91 | 1,744,755 | -2.22(-1.55%) |
May 27, 2021 | 142.72 | 143.28 | 140.82 | 143.13 | 1,972,004 | +1.34(+0.95%) |
May 26, 2021 | 141.35 | 142.57 | 140.22 | 141.78 | 1,467,665 | +1.65(+1.18%) |
May 25, 2021 | 139.80 | 141.56 | 139.34 | 140.13 | 1,696,976 | +0.88(+0.63%) |
May 24, 2021 | 137.47 | 139.57 | 136.52 | 139.25 | 1,449,363 | +2.83(+2.07%) |
May 21, 2021 | 137.11 | 138.12 | 135.99 | 136.43 | 1,881,880 | +0.03(+0.02%) |
May 20, 2021 | 137.20 | 137.36 | 135.03 | 136.40 | 2,137,720 | -0.44(-0.32%) |
May 19, 2021 | 135.30 | 136.91 | 133.81 | 136.84 | 1,623,561 | -0.39(-0.29%) |
May 18, 2021 | 138.25 | 140.33 | 137.16 | 137.23 | 1,547,144 | -0.03(-0.02%) |
May 17, 2021 | 140.60 | 140.60 | 135.67 | 137.26 | 1,774,435 | -3.37(-2.39%) |
May 14, 2021 | 137.81 | 141.13 | 136.49 | 140.63 | 2,242,000 | +3.94(+2.89%) |
May 13, 2021 | 134.02 | 137.78 | 134.02 | 136.68 | 2,408,830 | +3.27(+2.45%) |
May 12, 2021 | 137.87 | 138.68 | 132.83 | 133.41 | 2,814,117 | -5.66(-4.07%) |
May 11, 2021 | 136.99 | 139.30 | 135.81 | 139.07 | 3,226,646 | +1.03(+0.75%) |
May 10, 2021 | 142.18 | 142.69 | 137.99 | 138.04 | 4,218,993 | -5.92(-4.11%) |
May 07, 2021 | 140.34 | 144.16 | 139.85 | 143.96 | 3,025,412 | +4.02(+2.88%) |
May 06, 2021 | 141.89 | 141.89 | 137.97 | 139.94 | 2,221,678 | -1.88(-1.33%) |
May 05, 2021 | 145.07 | 146.15 | 141.50 | 141.82 | 1,889,973 | -3.04(-2.10%) |
May 04, 2021 | 145.51 | 145.51 | 141.65 | 144.87 | 1,828,692 | -1.26(-0.86%) |
May 03, 2021 | 146.54 | 147.37 | 145.57 | 146.12 | 1,440,414 | +0.36(+0.25%) |
Apr 30, 2021 | 146.33 | 147.23 | 143.82 | 145.76 | 1,792,834 | -2.46(-1.66%) |
Apr 29, 2021 | 148.50 | 150.15 | 145.98 | 148.22 | 1,488,279 | +1.55(+1.06%) |
Apr 28, 2021 | 146.80 | 147.46 | 145.82 | 146.67 | 1,252,762 | -0.28(-0.19%) |
Apr 27, 2021 | 146.19 | 147.56 | 145.44 | 146.96 | 1,600,402 | +1.24(+0.85%) |
Apr 26, 2021 | 146.72 | 147.94 | 145.01 | 145.72 | 1,199,279 | +0.12(+0.08%) |
Apr 23, 2021 | 144.31 | 145.95 | 143.09 | 145.60 | 1,264,205 | +1.69(+1.17%) |
Apr 22, 2021 | 141.98 | 146.50 | 140.66 | 143.91 | 2,293,995 | +1.84(+1.30%) |
Apr 21, 2021 | 139.06 | 142.70 | 138.25 | 142.07 | 2,574,937 | +2.74(+1.97%) |
Apr 20, 2021 | 143.75 | 143.75 | 137.45 | 139.33 | 2,815,561 | -5.82(-4.01%) |
Apr 19, 2021 | 145.25 | 146.16 | 144.12 | 145.15 | 1,232,587 | -0.72(-0.49%) |
Apr 16, 2021 | 147.33 | 148.51 | 144.95 | 145.87 | 2,769,799 | -0.54(-0.37%) |
Apr 15, 2021 | 147.01 | 147.82 | 145.70 | 146.41 | 1,439,462 | -0.40(-0.27%) |
Apr 14, 2021 | 146.32 | 149.12 | 145.94 | 146.81 | 1,708,584 | +0.77(+0.52%) |
Apr 13, 2021 | 145.36 | 146.39 | 143.28 | 146.04 | 1,901,031 | -0.53(-0.36%) |
Apr 12, 2021 | 145.71 | 146.67 | 144.17 | 146.57 | 1,330,622 | +0.85(+0.59%) |
Apr 09, 2021 | 145.51 | 146.22 | 143.35 | 145.72 | 1,632,350 | -0.94(-0.64%) |
Apr 08, 2021 | 145.74 | 147.15 | 144.06 | 146.66 | 1,551,156 | +0.62(+0.42%) |
Apr 07, 2021 | 149.42 | 149.58 | 145.32 | 146.04 | 1,606,582 | -2.76(-1.85%) |
Apr 06, 2021 | 148.18 | 149.93 | 147.93 | 148.80 | 1,787,176 | +0.68(+0.46%) |
Apr 05, 2021 | 147.70 | 150.38 | 147.45 | 148.12 | 2,396,994 | +2.61(+1.79%) |
Apr 01, 2021 | 145.51 | 146.55 | 143.84 | 145.51 | 2,121,852 | +0.16(+0.11%) |
Mar 31, 2021 | 146.19 | 147.54 | 144.30 | 145.36 | 2,396,994 | -0.12(-0.08%) |
Mar 30, 2021 | 142.10 | 146.90 | 141.84 | 145.47 | 2,804,801 | +3.56(+2.51%) |
Mar 29, 2021 | 143.28 | 144.07 | 140.49 | 141.91 | 2,625,986 | -2.18(-1.51%) |
Mar 26, 2021 | 144.61 | 144.80 | 140.16 | 144.09 | 2,778,257 | +0.25(+0.17%) |
Mar 25, 2021 | 139.20 | 144.23 | 136.82 | 143.84 | 2,175,381 | +3.23(+2.30%) |
Mar 24, 2021 | 141.52 | 144.91 | 140.53 | 140.62 | 2,921,328 | +0.84(+0.60%) |
Mar 23, 2021 | 146.90 | 146.92 | 138.77 | 139.77 | 4,312,911 | -8.91(-5.99%) |
Mar 22, 2021 | 147.75 | 149.42 | 146.60 | 148.68 | 2,644,842 | -0.77(-0.51%) |
Mar 19, 2021 | 149.75 | 150.59 | 146.27 | 149.45 | 5,547,038 | -1.97(-1.30%) |
Mar 18, 2021 | 151.70 | 154.71 | 149.27 | 151.42 | 2,893,838 | -1.63(-1.06%) |
Mar 17, 2021 | 147.06 | 153.25 | 146.99 | 153.05 | 2,808,478 | +5.22(+3.53%) |
Mar 16, 2021 | 150.71 | 151.28 | 146.76 | 147.83 | 1,752,471 | -2.88(-1.91%) |
Mar 15, 2021 | 149.66 | 151.19 | 147.46 | 150.71 | 2,613,796 | +3.30(+2.24%) |
Mar 12, 2021 | 146.57 | 149.09 | 145.37 | 147.41 | 1,719,980 | +1.34(+0.92%) |
Mar 11, 2021 | 144.40 | 147.84 | 143.05 | 146.06 | 2,284,908 | +1.66(+1.15%) |
Mar 10, 2021 | 144.75 | 148.01 | 144.10 | 144.40 | 2,305,319 | +0.14(+0.09%) |
Mar 09, 2021 | 148.43 | 148.59 | 143.93 | 144.27 | 3,005,724 | -3.38(-2.29%) |
Mar 08, 2021 | 146.79 | 150.20 | 143.60 | 147.64 | 3,182,364 | +3.46(+2.40%) |
Mar 05, 2021 | 143.93 | 144.65 | 136.39 | 144.19 | 3,098,104 | +2.11(+1.49%) |
Mar 04, 2021 | 144.49 | 144.88 | 137.00 | 142.08 | 4,196,916 | -1.51(-1.05%) |
Mar 03, 2021 | 146.73 | 147.53 | 143.56 | 143.59 | 2,377,450 | -2.59(-1.77%) |
Mar 02, 2021 | 144.40 | 147.00 | 143.16 | 146.18 | 2,947,719 | +0.47(+0.32%) |
Mar 01, 2021 | 148.22 | 148.22 | 145.22 | 145.71 | 2,327,877 | +0.39(+0.27%) |
Feb 26, 2021 | 147.49 | 149.40 | 143.09 | 145.32 | 4,185,420 | -1.98(-1.35%) |
Feb 25, 2021 | 153.35 | 157.00 | 146.03 | 147.30 | 5,240,031 | -7.27(-4.71%) |
Feb 24, 2021 | 146.72 | 154.67 | 146.61 | 154.57 | 5,971,529 | +7.80(+5.32%) |
Feb 23, 2021 | 142.03 | 146.89 | 139.51 | 146.77 | 5,736,634 | +6.86(+4.90%) |
Feb 22, 2021 | 136.61 | 142.73 | 136.09 | 139.91 | 5,408,227 | +6.16(+4.61%) |
Feb 19, 2021 | 128.84 | 135.02 | 128.84 | 133.75 | 2,910,006 | +4.22(+3.26%) |
Feb 18, 2021 | 125.88 | 130.30 | 125.17 | 129.53 | 2,670,001 | +0.63(+0.49%) |
Feb 17, 2021 | 126.01 | 130.78 | 125.16 | 128.90 | 2,960,169 | +0.92(+0.72%) |
Feb 16, 2021 | 127.59 | 128.65 | 126.19 | 127.97 | 2,489,563 | +0.90(+0.71%) |
Feb 12, 2021 | 123.40 | 127.38 | 123.23 | 127.07 | 1,773,984 | +2.78(+2.24%) |
Feb 11, 2021 | 125.19 | 126.35 | 122.70 | 124.30 | 1,965,800 | -0.10(-0.08%) |
Feb 10, 2021 | 124.71 | 126.53 | 123.81 | 124.39 | 1,731,469 | -0.30(-0.24%) |
Feb 09, 2021 | 126.89 | 126.89 | 123.75 | 124.69 | 1,430,320 | -2.00(-1.58%) |
Feb 08, 2021 | 127.73 | 128.39 | 124.34 | 126.69 | 2,229,272 | -0.38(-0.30%) |
Feb 05, 2021 | 124.63 | 127.11 | 124.62 | 127.07 | 2,860,384 | +3.96(+3.21%) |
Feb 04, 2021 | 121.70 | 123.51 | 121.02 | 123.12 | 1,904,315 | +2.06(+1.70%) |
Feb 03, 2021 | 119.73 | 122.45 | 119.58 | 121.06 | 2,299,026 | +1.23(+1.02%) |
Feb 02, 2021 | 117.25 | 120.28 | 116.78 | 119.83 | 2,640,335 | +4.27(+3.69%) |
Feb 01, 2021 | 115.76 | 117.54 | 114.89 | 115.56 | 2,269,553 | +1.41(+1.24%) |
Jan 29, 2021 | 117.39 | 117.74 | 113.35 | 114.15 | 4,989,471 | -4.32(-3.65%) |
Jan 28, 2021 | 117.78 | 121.17 | 117.78 | 118.47 | 3,626,214 | +3.18(+2.76%) |
Jan 27, 2021 | 116.18 | 118.15 | 113.79 | 115.29 | 4,013,308 | -2.91(-2.47%) |
Jan 26, 2021 | 118.14 | 119.18 | 117.08 | 118.20 | 2,002,718 | +0.80(+0.69%) |
Jan 25, 2021 | 120.11 | 120.31 | 114.73 | 117.40 | 4,500,602 | -3.22(-2.67%) |
Jan 22, 2021 | 122.94 | 123.92 | 120.49 | 120.61 | 2,196,031 | -3.65(-2.94%) |
Jan 21, 2021 | 123.67 | 125.32 | 122.20 | 124.27 | 1,805,174 | -0.11(-0.09%) |
Jan 20, 2021 | 123.69 | 125.27 | 122.70 | 124.37 | 2,014,305 | -0.13(-0.10%) |
Jan 19, 2021 | 124.96 | 125.85 | 123.13 | 124.50 | 1,617,329 | +0.06(+0.05%) |
Jan 15, 2021 | 125.85 | 125.99 | 123.40 | 124.44 | 1,730,475 | -2.09(-1.65%) |
Jan 14, 2021 | 125.96 | 128.20 | 124.89 | 126.53 | 1,921,321 | +2.38(+1.91%) |
Jan 13, 2021 | 124.45 | 124.95 | 122.08 | 124.16 | 2,765,887 | -0.86(-0.69%) |
Jan 12, 2021 | 125.51 | 126.21 | 123.75 | 125.02 | 2,983,320 | -1.25(-0.99%) |
Jan 11, 2021 | 125.38 | 126.84 | 124.71 | 126.27 | 1,724,314 | -1.01(-0.79%) |
Jan 08, 2021 | 128.76 | 129.73 | 126.59 | 127.28 | 1,513,541 | -0.65(-0.51%) |
Jan 07, 2021 | 126.86 | 128.75 | 126.74 | 127.93 | 1,945,981 | +0.94(+0.74%) |
Jan 06, 2021 | 122.52 | 128.30 | 122.52 | 126.98 | 2,323,191 | +3.24(+2.62%) |
Jan 05, 2021 | 121.63 | 124.94 | 121.28 | 123.75 | 1,455,393 | +1.30(+1.06%) |
Jan 04, 2021 | 129.06 | 129.65 | 121.07 | 122.45 | 4,067,650 | -7.02(-5.42%) |
Dec 31, 2020 | 129.47 | 129.47 | 129.47 | 1,308,772 | +1.42(+1.11%) | |
Dec 30, 2020 | 126.81 | 128.91 | 126.11 | 128.04 | 1,308,772 | +1.44(+1.14%) |
Dec 29, 2020 | 127.08 | 128.89 | 126.01 | 126.60 | 1,717,032 | +0.67(+0.53%) |
Dec 28, 2020 | 127.83 | 128.14 | 125.74 | 125.93 | 1,355,351 | -0.42(-0.33%) |
Dec 24, 2020 | 126.23 | 126.58 | 125.13 | 126.36 | 603,215 | +0.14(+0.11%) |
Dec 23, 2020 | 124.70 | 126.68 | 124.38 | 126.22 | 1,654,579 | +2.31(+1.86%) |
Dec 22, 2020 | 124.19 | 124.91 | 122.13 | 123.91 | 1,525,795 | -1.04(-0.83%) |
Dec 21, 2020 | 123.45 | 125.77 | 121.48 | 124.95 | 2,228,310 | -1.47(-1.16%) |
Dec 18, 2020 | 127.92 | 128.48 | 125.89 | 126.42 | 3,440,367 | -1.44(-1.13%) |
Dec 17, 2020 | 128.35 | 129.94 | 126.28 | 127.87 | 1,852,688 | -0.15(-0.12%) |
Dec 16, 2020 | 128.17 | 128.49 | 126.35 | 128.01 | 1,785,190 | +0.08(+0.06%) |
Dec 15, 2020 | 126.94 | 128.06 | 124.48 | 127.94 | 1,845,851 | +3.67(+2.95%) |
Dec 14, 2020 | 128.85 | 128.99 | 124.08 | 124.27 | 1,923,191 | -1.85(-1.47%) |
Dec 11, 2020 | 128.23 | 129.36 | 125.27 | 126.12 | 2,212,946 | -3.20(-2.47%) |
Dec 10, 2020 | 127.44 | 129.95 | 126.48 | 129.32 | 1,817,088 | +1.28(+1.00%) |
Dec 09, 2020 | 131.44 | 131.84 | 126.92 | 128.04 | 2,839,748 | -2.04(-1.57%) |
Dec 08, 2020 | 129.06 | 131.68 | 128.61 | 130.09 | 1,581,828 | -0.40(-0.31%) |
Dec 07, 2020 | 132.37 | 132.78 | 129.70 | 130.49 | 1,799,579 | -2.60(-1.95%) |
Dec 04, 2020 | 131.16 | 133.31 | 130.30 | 133.09 | 1,959,636 | +3.23(+2.49%) |
Dec 03, 2020 | 127.54 | 132.17 | 126.70 | 129.86 | 2,744,280 | +3.53(+2.80%) |
Dec 02, 2020 | 125.73 | 128.21 | 125.31 | 126.33 | 1,990,545 | +0.20(+0.16%) |
Dec 01, 2020 | 127.09 | 127.26 | 125.30 | 126.13 | 1,927,301 | +1.62(+1.30%) |
Nov 30, 2020 | 125.54 | 125.92 | 122.56 | 124.51 | 2,133,648 | -1.45(-1.15%) |
Nov 27, 2020 | 125.62 | 128.31 | 124.83 | 125.96 | 1,391,574 | -0.85(-0.67%) |
Nov 25, 2020 | 127.45 | 127.83 | 125.39 | 126.82 | 2,126,030 | -1.66(-1.29%) |
Nov 24, 2020 | 123.94 | 128.91 | 123.03 | 128.48 | 5,405,962 | +7.67(+6.35%) |
Nov 23, 2020 | 118.70 | 121.12 | 118.33 | 120.80 | 2,224,638 | +3.74(+3.19%) |
Nov 20, 2020 | 118.41 | 119.64 | 116.99 | 117.06 | 5,392,362 | -1.80(-1.51%) |
Nov 19, 2020 | 118.11 | 119.45 | 117.31 | 118.86 | 2,071,526 | +0.76(+0.64%) |
Nov 18, 2020 | 119.99 | 121.91 | 117.98 | 118.10 | 2,414,001 | -2.39(-1.99%) |
Nov 17, 2020 | 121.33 | 121.36 | 118.12 | 120.50 | 2,978,787 | -0.96(-0.79%) |
Nov 16, 2020 | 123.36 | 123.36 | 119.39 | 121.46 | 4,682,662 | +3.69(+3.13%) |
Nov 13, 2020 | 114.15 | 117.90 | 113.50 | 117.77 | 2,859,263 | +4.57(+4.04%) |
Nov 12, 2020 | 112.47 | 114.15 | 109.79 | 113.19 | 3,172,902 | -1.03(-0.90%) |
Nov 11, 2020 | 115.36 | 116.00 | 112.93 | 114.23 | 3,914,976 | -2.05(-1.76%) |
Nov 10, 2020 | 115.02 | 117.57 | 113.77 | 116.28 | 4,971,824 | +0.18(+0.15%) |
Nov 09, 2020 | 120.76 | 129.45 | 111.49 | 116.10 | 14,478,061 | +14.14(+13.87%) |
Nov 06, 2020 | 100.10 | 102.70 | 99.61 | 101.96 | 4,246,863 | +2.92(+2.95%) |
Nov 05, 2020 | 96.89 | 100.98 | 96.31 | 99.03 | 3,637,587 | +2.82(+2.93%) |
Nov 04, 2020 | 95.61 | 98.69 | 93.36 | 96.22 | 3,333,960 | +1.91(+2.03%) |
Nov 03, 2020 | 92.51 | 95.38 | 92.14 | 94.30 | 2,705,517 | +3.13(+3.43%) |
Nov 02, 2020 | 91.27 | 91.65 | 89.90 | 91.17 | 2,361,346 | +0.02(+0.02%) |
Oct 30, 2020 | 90.34 | 92.28 | 88.87 | 91.15 | 2,784,065 | -0.44(-0.48%) |
Oct 29, 2020 | 88.32 | 92.03 | 87.36 | 91.59 | 2,780,657 | +3.30(+3.73%) |
Oct 28, 2020 | 89.87 | 90.80 | 87.27 | 88.30 | 4,383,375 | -3.43(-3.73%) |
Oct 27, 2020 | 94.68 | 95.07 | 91.61 | 91.72 | 2,559,621 | -2.51(-2.67%) |
Oct 26, 2020 | 97.65 | 97.66 | 92.66 | 94.23 | 2,964,054 | -5.63(-5.64%) |
Oct 23, 2020 | 99.82 | 100.37 | 98.32 | 99.87 | 2,071,108 | +0.92(+0.93%) |
Oct 22, 2020 | 94.31 | 99.33 | 93.86 | 98.95 | 3,090,689 | +5.56(+5.96%) |
Oct 21, 2020 | 93.75 | 94.23 | 92.56 | 93.38 | 1,539,958 | -0.92(-0.98%) |
Oct 20, 2020 | 93.53 | 95.28 | 92.45 | 94.30 | 1,816,864 | +2.11(+2.29%) |
Oct 19, 2020 | 96.68 | 96.68 | 91.90 | 92.19 | 2,112,553 | -3.75(-3.91%) |
Oct 16, 2020 | 95.52 | 97.15 | 95.00 | 95.94 | 1,739,849 | +0.68(+0.71%) |
Oct 15, 2020 | 94.50 | 95.48 | 93.01 | 95.27 | 1,921,841 | +0.00(+0.00%) |
Oct 14, 2020 | 96.71 | 97.36 | 94.76 | 95.27 | 2,494,412 | -1.15(-1.19%) |
Oct 13, 2020 | 97.39 | 97.68 | 95.11 | 96.41 | 2,790,874 | -2.42(-2.45%) |
Oct 12, 2020 | 97.61 | 99.23 | 97.00 | 98.84 | 2,362,414 | +1.34(+1.38%) |
Oct 09, 2020 | 99.41 | 100.19 | 97.41 | 97.49 | 1,705,409 | -0.95(-0.97%) |
Oct 08, 2020 | 97.95 | 98.57 | 96.38 | 98.44 | 1,833,151 | +1.28(+1.31%) |
Oct 07, 2020 | 96.41 | 98.08 | 96.19 | 97.17 | 1,880,483 | +2.05(+2.16%) |
Oct 06, 2020 | 96.31 | 98.47 | 94.73 | 95.12 | 3,080,152 | +0.14(+0.14%) |
Oct 05, 2020 | 94.00 | 95.43 | 93.36 | 94.98 | 2,193,560 | +1.50(+1.61%) |
Oct 02, 2020 | 90.00 | 93.84 | 89.74 | 93.48 | 2,240,559 | +0.88(+0.95%) |
Oct 01, 2020 | 91.49 | 93.18 | 90.79 | 92.60 | 2,223,474 | +1.74(+1.91%) |
Sep 30, 2020 | 92.65 | 94.23 | 90.44 | 90.86 | 2,974,280 | -0.62(-0.68%) |
Sep 29, 2020 | 94.40 | 94.40 | 91.08 | 91.48 | 2,259,749 | -2.74(-2.91%) |
Sep 28, 2020 | 93.28 | 95.58 | 92.19 | 94.22 | 3,020,771 | +2.95(+3.24%) |
Sep 25, 2020 | 88.65 | 91.69 | 88.59 | 91.26 | 2,361,915 | +1.61(+1.80%) |
Sep 24, 2020 | 90.54 | 91.84 | 88.80 | 89.65 | 4,102,209 | -1.56(-1.71%) |
Sep 23, 2020 | 94.56 | 96.04 | 90.89 | 91.21 | 2,840,617 | -2.51(-2.68%) |
Sep 22, 2020 | 91.77 | 93.75 | 91.27 | 93.72 | 3,673,271 | +2.43(+2.67%) |
Sep 21, 2020 | 94.18 | 94.61 | 89.70 | 91.29 | 4,954,868 | -6.73(-6.87%) |
Sep 18, 2020 | 101.45 | 102.01 | 97.73 | 98.02 | 5,428,534 | -4.45(-4.34%) |
Sep 17, 2020 | 103.80 | 105.14 | 101.77 | 102.47 | 2,814,846 | -3.29(-3.11%) |
Sep 16, 2020 | 104.14 | 106.86 | 102.50 | 105.76 | 3,061,275 | +2.33(+2.25%) |
Sep 15, 2020 | 103.03 | 104.38 | 101.30 | 103.43 | 1,956,682 | +0.70(+0.68%) |
Sep 14, 2020 | 99.00 | 102.96 | 98.68 | 102.73 | 2,776,630 | +5.32(+5.46%) |
Sep 11, 2020 | 99.06 | 99.23 | 95.58 | 97.41 | 2,687,876 | -1.10(-1.12%) |
Sep 10, 2020 | 101.03 | 103.42 | 98.25 | 98.51 | 2,304,886 | -1.60(-1.60%) |
Sep 09, 2020 | 101.88 | 102.01 | 98.96 | 100.11 | 2,679,231 | -1.93(-1.90%) |
Sep 08, 2020 | 101.08 | 105.16 | 100.47 | 102.05 | 2,797,354 | -0.82(-0.80%) |
Sep 04, 2020 | 102.94 | 105.05 | 101.29 | 102.87 | 2,910,210 | +1.70(+1.68%) |
Sep 03, 2020 | 103.04 | 105.89 | 100.31 | 101.17 | 3,011,035 | -1.28(-1.25%) |
Sep 02, 2020 | 101.36 | 102.89 | 100.50 | 102.45 | 2,140,521 | +1.28(+1.26%) |