Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.96 | 178.96 | 177.50 | 178.59 | 81,344 | +0.08(+0.04%) |
May 27, 2021 | 178.55 | 178.89 | 177.46 | 178.51 | 71,990 | +1.65(+0.93%) |
May 26, 2021 | 177.13 | 177.52 | 175.90 | 176.86 | 567,685 | +0.42(+0.24%) |
May 25, 2021 | 178.75 | 179.69 | 176.26 | 176.44 | 98,529 | -1.67(-0.94%) |
May 24, 2021 | 178.15 | 178.57 | 177.24 | 178.11 | 272,648 | +1.06(+0.60%) |
May 21, 2021 | 176.17 | 178.05 | 176.17 | 177.05 | 183,654 | +1.74(+0.99%) |
May 20, 2021 | 174.91 | 176.28 | 174.01 | 175.31 | 498,028 | +0.50(+0.29%) |
May 19, 2021 | 173.53 | 174.88 | 172.06 | 174.81 | 100,094 | -1.15(-0.65%) |
May 18, 2021 | 178.48 | 178.74 | 175.87 | 175.96 | 81,147 | -2.40(-1.35%) |
May 17, 2021 | 177.74 | 178.46 | 176.66 | 178.36 | 44,695 | +0.36(+0.20%) |
May 14, 2021 | 176.34 | 178.25 | 175.96 | 178.00 | 77,326 | +2.87(+1.64%) |
May 13, 2021 | 171.98 | 175.98 | 171.98 | 175.12 | 111,535 | +3.28(+1.91%) |
May 12, 2021 | 175.74 | 176.51 | 171.50 | 171.84 | 144,050 | -2.96(-1.69%) |
May 11, 2021 | 174.98 | 176.85 | 173.95 | 174.80 | 104,038 | -2.17(-1.23%) |
May 10, 2021 | 179.29 | 179.90 | 176.89 | 176.97 | 266,468 | -1.37(-0.77%) |
May 07, 2021 | 175.96 | 178.43 | 175.96 | 178.34 | 1,407,308 | +0.86(+0.49%) |
May 06, 2021 | 176.09 | 177.48 | 174.55 | 177.48 | 1,160,494 | +2.17(+1.24%) |
May 05, 2021 | 175.55 | 176.18 | 174.17 | 175.31 | 65,027 | +0.83(+0.48%) |
May 04, 2021 | 173.00 | 174.57 | 171.47 | 174.47 | 64,541 | +0.88(+0.51%) |
May 03, 2021 | 174.75 | 174.94 | 173.47 | 173.59 | 28,389 | +0.33(+0.19%) |
Apr 30, 2021 | 174.31 | 174.31 | 172.99 | 173.26 | 24,783 | -2.20(-1.25%) |
Apr 29, 2021 | 174.30 | 175.70 | 173.56 | 175.46 | 35,795 | +2.42(+1.40%) |
Apr 28, 2021 | 172.60 | 173.36 | 172.60 | 173.04 | 35,245 | +1.00(+0.58%) |
Apr 27, 2021 | 170.98 | 172.08 | 170.62 | 172.03 | 26,297 | +1.38(+0.81%) |
Apr 26, 2021 | 170.35 | 172.08 | 170.35 | 170.65 | 34,142 | +0.90(+0.53%) |
Apr 23, 2021 | 166.42 | 170.39 | 166.42 | 169.75 | 16,768 | +3.42(+2.06%) |
Apr 22, 2021 | 168.07 | 168.45 | 165.98 | 166.33 | 20,415 | -1.42(-0.85%) |
Apr 21, 2021 | 164.92 | 167.82 | 164.92 | 167.75 | 31,388 | +2.48(+1.50%) |
Apr 20, 2021 | 167.60 | 167.60 | 164.66 | 165.26 | 73,051 | -3.58(-2.12%) |
Apr 19, 2021 | 169.20 | 169.53 | 168.49 | 168.85 | 73,275 | -0.44(-0.26%) |
Apr 16, 2021 | 169.82 | 169.82 | 168.43 | 169.28 | 22,568 | +0.95(+0.56%) |
Apr 15, 2021 | 169.03 | 169.03 | 166.88 | 168.34 | 32,681 | +0.27(+0.16%) |
Apr 14, 2021 | 166.59 | 169.24 | 166.36 | 168.07 | 34,340 | +1.13(+0.68%) |
Apr 13, 2021 | 168.12 | 168.12 | 166.28 | 166.94 | 39,948 | -1.79(-1.06%) |
Apr 12, 2021 | 168.11 | 168.76 | 167.95 | 168.73 | 30,230 | +0.53(+0.32%) |
Apr 09, 2021 | 167.90 | 168.21 | 167.20 | 168.20 | 40,075 | +1.37(+0.82%) |
Apr 08, 2021 | 166.21 | 167.03 | 165.13 | 166.84 | 41,424 | +0.52(+0.31%) |
Apr 07, 2021 | 165.95 | 166.73 | 165.48 | 166.32 | 37,928 | +0.63(+0.38%) |
Apr 06, 2021 | 165.72 | 166.11 | 164.99 | 165.69 | 45,681 | -0.28(-0.17%) |
Apr 05, 2021 | 166.51 | 166.82 | 165.55 | 165.97 | 58,756 | +1.31(+0.79%) |
Apr 01, 2021 | 162.32 | 164.72 | 162.32 | 164.66 | 45,137 | +2.26(+1.39%) |
Mar 31, 2021 | 163.12 | 163.72 | 162.34 | 162.40 | 81,672 | -0.85(-0.52%) |
Mar 30, 2021 | 163.07 | 164.13 | 162.91 | 163.25 | 66,788 | +0.99(+0.61%) |
Mar 29, 2021 | 162.58 | 163.31 | 160.86 | 162.26 | 112,486 | -2.20(-1.34%) |
Mar 26, 2021 | 163.22 | 164.54 | 162.11 | 164.46 | 51,781 | +3.02(+1.87%) |
Mar 25, 2021 | 158.90 | 161.74 | 157.61 | 161.44 | 172,352 | +2.30(+1.45%) |
Mar 24, 2021 | 159.48 | 161.71 | 159.14 | 159.14 | 93,345 | +0.53(+0.33%) |
Mar 23, 2021 | 160.45 | 161.02 | 158.18 | 158.61 | 73,959 | -2.42(-1.50%) |
Mar 22, 2021 | 161.88 | 162.08 | 160.77 | 161.03 | 36,813 | -1.88(-1.15%) |
Mar 19, 2021 | 164.44 | 164.44 | 161.90 | 162.91 | 63,377 | -2.76(-1.67%) |
Mar 18, 2021 | 167.21 | 169.00 | 165.31 | 165.67 | 148,940 | -0.13(-0.08%) |
Mar 17, 2021 | 166.04 | 166.64 | 164.44 | 165.81 | 46,106 | +0.80(+0.49%) |
Mar 16, 2021 | 165.85 | 165.85 | 164.20 | 165.00 | 32,885 | -1.33(-0.80%) |
Mar 15, 2021 | 167.64 | 167.64 | 164.74 | 166.33 | 64,963 | -0.72(-0.43%) |
Mar 12, 2021 | 166.96 | 167.38 | 166.29 | 167.05 | 52,796 | +1.62(+0.98%) |
Mar 11, 2021 | 164.89 | 166.34 | 164.13 | 165.44 | 67,133 | +0.56(+0.34%) |
Mar 10, 2021 | 162.86 | 165.28 | 162.52 | 164.88 | 61,826 | +2.96(+1.83%) |
Mar 09, 2021 | 162.48 | 164.01 | 160.52 | 161.92 | 80,253 | -1.11(-0.68%) |
Mar 08, 2021 | 161.63 | 164.91 | 161.24 | 163.03 | 218,333 | +2.44(+1.52%) |
Mar 05, 2021 | 160.50 | 160.63 | 155.81 | 160.59 | 48,458 | +2.74(+1.74%) |
Mar 04, 2021 | 159.63 | 160.91 | 155.53 | 157.85 | 222,699 | -2.00(-1.25%) |
Mar 03, 2021 | 159.50 | 161.81 | 159.50 | 159.85 | 72,040 | +0.93(+0.58%) |
Mar 02, 2021 | 159.47 | 160.03 | 158.78 | 158.92 | 63,612 | -0.68(-0.43%) |
Mar 01, 2021 | 157.66 | 160.44 | 157.66 | 159.60 | 57,364 | +4.78(+3.09%) |
Feb 26, 2021 | 157.25 | 157.71 | 154.48 | 154.82 | 50,680 | -2.87(-1.82%) |
Feb 25, 2021 | 161.98 | 161.98 | 157.13 | 157.70 | 96,282 | -3.33(-2.07%) |
Feb 24, 2021 | 157.42 | 161.18 | 157.42 | 161.02 | 90,167 | +4.06(+2.59%) |
Feb 23, 2021 | 156.06 | 157.22 | 155.00 | 156.96 | 71,002 | +1.37(+0.88%) |
Feb 22, 2021 | 153.24 | 156.29 | 153.24 | 155.59 | 37,514 | +1.38(+0.89%) |
Feb 19, 2021 | 153.36 | 154.67 | 153.36 | 154.21 | 39,359 | +1.59(+1.04%) |
Feb 18, 2021 | 151.78 | 152.90 | 151.34 | 152.62 | 40,856 | -0.55(-0.36%) |
Feb 17, 2021 | 152.15 | 153.32 | 151.71 | 153.17 | 35,510 | +0.16(+0.11%) |
Feb 16, 2021 | 152.01 | 153.58 | 151.67 | 153.01 | 44,753 | +2.43(+1.61%) |
Feb 12, 2021 | 148.89 | 150.78 | 148.89 | 150.58 | 24,758 | +1.13(+0.76%) |
Feb 11, 2021 | 150.00 | 150.41 | 148.22 | 149.45 | 27,317 | +0.29(+0.19%) |
Feb 10, 2021 | 149.83 | 149.95 | 148.86 | 149.16 | 26,165 | -0.05(-0.03%) |
Feb 09, 2021 | 148.55 | 149.49 | 147.99 | 149.21 | 37,103 | +0.06(+0.04%) |
Feb 08, 2021 | 148.59 | 149.28 | 148.44 | 149.15 | 55,916 | +1.30(+0.88%) |
Feb 05, 2021 | 149.09 | 149.09 | 147.62 | 147.85 | 47,189 | +0.00(+0.00%) |
Feb 04, 2021 | 145.02 | 147.85 | 145.02 | 147.85 | 64,323 | +3.71(+2.58%) |
Feb 03, 2021 | 143.49 | 144.40 | 143.34 | 144.13 | 305,458 | +0.51(+0.36%) |
Feb 02, 2021 | 141.33 | 144.31 | 141.33 | 143.62 | 113,854 | +3.78(+2.70%) |
Feb 01, 2021 | 138.96 | 139.93 | 138.20 | 139.84 | 34,558 | +2.46(+1.79%) |
Jan 29, 2021 | 140.27 | 140.49 | 137.00 | 137.38 | 51,950 | -3.12(-2.22%) |
Jan 28, 2021 | 139.30 | 141.91 | 139.30 | 140.50 | 70,234 | +2.93(+2.13%) |
Jan 27, 2021 | 139.80 | 140.20 | 137.27 | 137.57 | 66,237 | -4.47(-3.15%) |
Jan 26, 2021 | 143.57 | 143.63 | 142.04 | 142.04 | 32,226 | -0.92(-0.64%) |
Jan 25, 2021 | 143.21 | 143.21 | 140.82 | 142.96 | 242,649 | -1.27(-0.88%) |
Jan 22, 2021 | 143.67 | 144.88 | 143.67 | 144.23 | 33,328 | -1.14(-0.79%) |
Jan 21, 2021 | 147.09 | 147.09 | 145.35 | 145.37 | 62,273 | -1.66(-1.13%) |
Jan 20, 2021 | 147.58 | 147.58 | 146.67 | 147.03 | 73,622 | -0.02(-0.01%) |
Jan 19, 2021 | 147.61 | 147.96 | 146.49 | 147.05 | 88,933 | +0.43(+0.30%) |
Jan 15, 2021 | 147.55 | 147.88 | 146.06 | 146.62 | 95,647 | -2.94(-1.97%) |
Jan 14, 2021 | 150.65 | 150.88 | 149.51 | 149.56 | 135,525 | -0.45(-0.30%) |
Jan 13, 2021 | 150.19 | 150.36 | 149.21 | 150.01 | 279,350 | -0.14(-0.09%) |
Jan 12, 2021 | 149.98 | 150.66 | 149.33 | 150.15 | 215,262 | +1.03(+0.69%) |
Jan 11, 2021 | 147.41 | 149.38 | 147.06 | 149.12 | 79,436 | +0.50(+0.34%) |
Jan 08, 2021 | 149.21 | 149.21 | 146.74 | 148.62 | 67,609 | -0.09(-0.06%) |
Jan 07, 2021 | 148.59 | 150.19 | 148.39 | 148.72 | 60,691 | +2.53(+1.73%) |
Jan 06, 2021 | 143.13 | 147.61 | 143.13 | 146.18 | 168,265 | +5.32(+3.78%) |
Jan 05, 2021 | 140.15 | 141.39 | 139.52 | 140.86 | 144,108 | +0.56(+0.40%) |
Jan 04, 2021 | 142.82 | 142.82 | 139.12 | 140.31 | 36,068 | -1.51(-1.07%) |
Dec 31, 2020 | 141.82 | 141.82 | 141.82 | 21,916 | +1.54(+1.10%) | |
Dec 30, 2020 | 139.77 | 140.64 | 139.77 | 140.28 | 21,916 | +1.09(+0.78%) |
Dec 29, 2020 | 140.50 | 140.50 | 139.09 | 139.19 | 32,226 | -0.41(-0.29%) |
Dec 28, 2020 | 139.64 | 140.20 | 139.07 | 139.60 | 34,341 | +1.24(+0.89%) |
Dec 24, 2020 | 138.84 | 138.84 | 137.42 | 138.36 | 17,677 | +0.29(+0.21%) |
Dec 23, 2020 | 137.12 | 138.88 | 137.12 | 138.07 | 37,050 | +1.87(+1.37%) |
Dec 22, 2020 | 137.63 | 137.93 | 136.10 | 136.20 | 60,388 | -1.33(-0.97%) |
Dec 21, 2020 | 136.91 | 138.22 | 135.34 | 137.53 | 53,551 | +1.51(+1.11%) |
Dec 18, 2020 | 137.25 | 137.25 | 135.34 | 136.02 | 214,143 | -0.88(-0.64%) |
Dec 17, 2020 | 137.04 | 137.07 | 136.56 | 136.90 | 23,390 | +0.59(+0.43%) |
Dec 16, 2020 | 136.20 | 136.51 | 135.80 | 136.31 | 34,332 | +0.25(+0.19%) |
Dec 15, 2020 | 135.11 | 136.40 | 134.28 | 136.06 | 34,186 | +2.12(+1.58%) |
Dec 14, 2020 | 136.54 | 136.54 | 133.94 | 133.94 | 23,182 | -0.84(-0.62%) |
Dec 11, 2020 | 134.61 | 135.05 | 133.77 | 134.78 | 38,523 | -1.50(-1.10%) |
Dec 10, 2020 | 135.33 | 136.37 | 135.14 | 136.28 | 47,403 | +0.01(+0.01%) |
Dec 09, 2020 | 137.64 | 137.64 | 135.76 | 136.26 | 46,936 | -0.55(-0.40%) |
Dec 08, 2020 | 135.91 | 136.90 | 135.91 | 136.81 | 135,732 | -0.07(-0.05%) |
Dec 07, 2020 | 136.73 | 137.35 | 136.43 | 136.88 | 62,104 | -0.53(-0.38%) |
Dec 04, 2020 | 136.28 | 137.45 | 136.28 | 137.40 | 55,762 | +2.11(+1.56%) |
Dec 03, 2020 | 135.88 | 136.25 | 134.87 | 135.29 | 168,599 | -0.32(-0.24%) |
Dec 02, 2020 | 133.83 | 135.79 | 133.83 | 135.61 | 33,041 | +1.39(+1.04%) |
Dec 01, 2020 | 134.63 | 135.28 | 134.04 | 134.22 | 28,717 | +1.96(+1.49%) |
Nov 30, 2020 | 134.09 | 134.09 | 131.99 | 132.25 | 26,834 | -2.37(-1.76%) |
Nov 27, 2020 | 135.40 | 135.40 | 134.41 | 134.62 | 22,028 | -0.46(-0.34%) |
Nov 25, 2020 | 134.83 | 135.14 | 133.65 | 135.08 | 69,384 | -0.25(-0.19%) |
Nov 24, 2020 | 132.95 | 135.50 | 132.88 | 135.34 | 74,946 | +4.71(+3.60%) |
Nov 23, 2020 | 129.43 | 131.00 | 129.43 | 130.63 | 39,585 | +2.67(+2.09%) |
Nov 20, 2020 | 129.03 | 129.08 | 127.86 | 127.96 | 39,055 | -1.46(-1.13%) |
Nov 19, 2020 | 128.63 | 129.61 | 127.66 | 129.41 | 58,111 | +0.29(+0.23%) |
Nov 18, 2020 | 130.86 | 131.78 | 129.12 | 129.12 | 63,926 | -1.09(-0.84%) |
Nov 17, 2020 | 129.17 | 130.38 | 128.29 | 130.21 | 33,195 | -0.48(-0.37%) |
Nov 16, 2020 | 131.39 | 131.39 | 129.54 | 130.69 | 67,342 | +2.69(+2.10%) |
Nov 13, 2020 | 126.68 | 128.54 | 126.68 | 128.00 | 104,608 | +1.99(+1.58%) |
Nov 12, 2020 | 126.90 | 126.90 | 124.94 | 126.01 | 78,144 | -2.16(-1.69%) |
Nov 11, 2020 | 129.73 | 129.73 | 127.52 | 128.17 | 143,784 | -0.70(-0.55%) |
Nov 10, 2020 | 128.92 | 129.42 | 127.66 | 128.88 | 100,631 | -0.25(-0.19%) |
Nov 09, 2020 | 129.56 | 131.07 | 127.93 | 129.12 | 169,586 | +10.46(+8.81%) |
Nov 06, 2020 | 120.39 | 120.39 | 118.32 | 118.67 | 48,313 | -1.17(-0.98%) |
Nov 05, 2020 | 118.03 | 120.54 | 118.03 | 119.84 | 111,042 | +3.19(+2.74%) |
Nov 04, 2020 | 116.29 | 118.47 | 115.04 | 116.64 | 50,834 | -0.63(-0.54%) |
Nov 03, 2020 | 116.39 | 117.95 | 116.13 | 117.27 | 84,467 | +2.91(+2.55%) |
Nov 02, 2020 | 113.74 | 114.96 | 113.55 | 114.36 | 90,301 | +2.08(+1.85%) |
Oct 30, 2020 | 111.51 | 112.41 | 110.56 | 112.28 | 69,171 | -0.10(-0.09%) |
Oct 29, 2020 | 111.03 | 113.00 | 109.61 | 112.39 | 82,702 | +1.17(+1.05%) |
Oct 28, 2020 | 112.26 | 112.45 | 110.80 | 111.22 | 80,633 | -3.82(-3.32%) |
Oct 27, 2020 | 117.19 | 117.19 | 115.00 | 115.04 | 49,971 | -2.26(-1.92%) |
Oct 26, 2020 | 118.63 | 118.63 | 116.02 | 117.29 | 102,516 | -2.80(-2.33%) |
Oct 23, 2020 | 120.64 | 120.73 | 119.17 | 120.09 | 231,138 | +0.20(+0.16%) |
Oct 22, 2020 | 118.00 | 120.18 | 117.90 | 119.90 | 187,832 | +2.09(+1.77%) |
Oct 21, 2020 | 118.72 | 119.10 | 117.81 | 117.81 | 89,435 | -0.84(-0.71%) |
Oct 20, 2020 | 118.38 | 120.14 | 118.38 | 118.66 | 148,400 | +0.89(+0.76%) |
Oct 19, 2020 | 120.08 | 120.08 | 117.55 | 117.76 | 123,735 | -2.00(-1.67%) |
Oct 16, 2020 | 119.81 | 120.44 | 119.30 | 119.76 | 146,324 | +0.23(+0.20%) |
Oct 15, 2020 | 117.75 | 119.63 | 117.62 | 119.53 | 231,733 | +0.53(+0.44%) |
Oct 14, 2020 | 120.48 | 120.69 | 118.87 | 119.00 | 260,107 | -1.32(-1.09%) |
Oct 13, 2020 | 121.82 | 122.07 | 119.97 | 120.32 | 273,053 | -2.04(-1.67%) |
Oct 12, 2020 | 121.47 | 122.69 | 121.47 | 122.36 | 178,131 | +1.10(+0.91%) |
Oct 09, 2020 | 121.33 | 121.87 | 120.29 | 121.26 | 664,470 | +0.53(+0.44%) |
Oct 08, 2020 | 119.70 | 120.94 | 119.59 | 120.72 | 765,917 | +1.76(+1.48%) |
Oct 07, 2020 | 118.13 | 119.52 | 118.08 | 118.97 | 5,002,548 | +1.89(+1.61%) |
Oct 06, 2020 | 119.39 | 120.31 | 116.80 | 117.08 | 113,796 | -1.21(-1.02%) |
Oct 05, 2020 | 117.51 | 118.44 | 117.25 | 118.29 | 65,896 | +1.91(+1.64%) |
Oct 02, 2020 | 113.60 | 117.00 | 113.60 | 116.38 | 121,635 | +0.69(+0.59%) |
Oct 01, 2020 | 115.25 | 116.31 | 114.78 | 115.69 | 423,321 | +1.03(+0.90%) |
Sep 30, 2020 | 113.86 | 115.81 | 113.86 | 114.66 | 72,080 | +1.19(+1.05%) |
Sep 29, 2020 | 114.59 | 114.63 | 113.19 | 113.47 | 61,397 | -1.16(-1.02%) |
Sep 28, 2020 | 113.57 | 115.31 | 113.57 | 114.63 | 42,206 | +2.69(+2.40%) |
Sep 25, 2020 | 109.99 | 112.30 | 109.77 | 111.95 | 52,144 | +1.35(+1.22%) |
Sep 24, 2020 | 110.15 | 112.11 | 109.07 | 110.59 | 128,247 | +0.40(+0.36%) |
Sep 23, 2020 | 113.04 | 113.54 | 110.10 | 110.20 | 45,413 | -2.69(-2.38%) |
Sep 22, 2020 | 113.49 | 114.01 | 111.79 | 112.89 | 100,433 | -0.48(-0.42%) |
Sep 21, 2020 | 114.14 | 114.14 | 111.96 | 113.36 | 83,209 | -3.26(-2.80%) |
Sep 18, 2020 | 117.07 | 117.53 | 116.16 | 116.63 | 48,775 | -0.51(-0.44%) |
Sep 17, 2020 | 116.70 | 117.88 | 116.44 | 117.14 | 54,671 | -1.23(-1.04%) |
Sep 16, 2020 | 117.51 | 119.69 | 117.19 | 118.38 | 50,344 | +1.26(+1.08%) |
Sep 15, 2020 | 119.03 | 119.03 | 117.03 | 117.11 | 59,296 | -1.36(-1.15%) |
Sep 14, 2020 | 117.58 | 119.28 | 117.47 | 118.48 | 44,395 | +2.06(+1.77%) |
Sep 11, 2020 | 116.05 | 116.83 | 115.52 | 116.42 | 60,648 | +0.66(+0.57%) |
Sep 10, 2020 | 118.13 | 118.94 | 115.52 | 115.76 | 62,546 | -1.80(-1.53%) |
Sep 09, 2020 | 117.72 | 118.39 | 116.75 | 117.55 | 64,452 | +1.22(+1.05%) |
Sep 08, 2020 | 118.57 | 118.57 | 116.09 | 116.34 | 74,891 | -3.42(-2.86%) |
Sep 04, 2020 | 121.13 | 121.64 | 117.78 | 119.76 | 68,670 | +0.12(+0.10%) |
Sep 03, 2020 | 122.35 | 123.51 | 118.95 | 119.64 | 72,129 | -2.45(-2.01%) |
Sep 02, 2020 | 120.72 | 122.39 | 120.44 | 122.09 | 53,838 | +1.75(+1.45%) |
Sep 01, 2020 | 119.61 | 120.88 | 119.19 | 120.34 | 63,878 | +0.22(+0.18%) |
Aug 31, 2020 | 121.92 | 121.92 | 120.12 | 120.12 | 48,940 | -1.92(-1.57%) |
Aug 28, 2020 | 121.67 | 122.19 | 120.91 | 122.04 | 109,103 | +0.99(+0.82%) |
Aug 27, 2020 | 119.30 | 121.45 | 119.30 | 121.05 | 68,850 | +1.98(+1.66%) |
Aug 26, 2020 | 119.49 | 119.85 | 118.76 | 119.07 | 72,646 | -0.52(-0.44%) |
Aug 25, 2020 | 120.10 | 120.25 | 118.75 | 119.59 | 50,190 | +0.52(+0.44%) |
Aug 24, 2020 | 117.11 | 119.07 | 116.90 | 119.07 | 48,116 | +2.60(+2.23%) |
Aug 21, 2020 | 116.33 | 117.12 | 116.11 | 116.47 | 97,978 | -0.17(-0.14%) |
Aug 20, 2020 | 116.21 | 116.77 | 116.01 | 116.64 | 61,846 | -0.56(-0.48%) |
Aug 19, 2020 | 117.38 | 118.17 | 117.05 | 117.20 | 60,897 | +0.31(+0.26%) |
Aug 18, 2020 | 118.17 | 118.17 | 116.74 | 116.89 | 50,010 | -1.15(-0.97%) |
Aug 17, 2020 | 118.84 | 118.84 | 117.87 | 118.04 | 112,241 | -0.95(-0.80%) |
Aug 14, 2020 | 117.94 | 119.39 | 117.94 | 118.99 | 46,743 | +0.48(+0.40%) |
Aug 13, 2020 | 118.55 | 119.54 | 118.15 | 118.52 | 73,322 | -0.95(-0.80%) |
Aug 12, 2020 | 121.67 | 121.67 | 118.60 | 119.47 | 90,564 | -0.11(-0.09%) |
Aug 11, 2020 | 119.68 | 121.76 | 119.34 | 119.58 | 116,828 | +1.74(+1.47%) |
Aug 10, 2020 | 117.91 | 118.50 | 117.53 | 117.84 | 58,188 | +0.32(+0.27%) |
Aug 07, 2020 | 115.25 | 117.53 | 114.89 | 117.53 | 67,815 | +1.80(+1.55%) |
Aug 06, 2020 | 115.43 | 115.92 | 114.86 | 115.73 | 63,317 | +0.11(+0.10%) |
Aug 05, 2020 | 114.31 | 115.65 | 114.31 | 115.62 | 87,717 | +2.15(+1.90%) |
Aug 04, 2020 | 113.28 | 113.52 | 112.89 | 113.47 | 55,548 | -0.25(-0.22%) |
Aug 03, 2020 | 113.93 | 114.43 | 113.28 | 113.72 | 56,655 | +0.32(+0.28%) |
Jul 31, 2020 | 113.96 | 113.96 | 112.17 | 113.40 | 78,725 | -0.50(-0.44%) |
Jul 30, 2020 | 114.10 | 114.10 | 112.59 | 113.91 | 49,290 | -2.16(-1.86%) |
Jul 29, 2020 | 113.51 | 116.15 | 113.51 | 116.07 | 255,808 | +2.35(+2.06%) |
Jul 28, 2020 | 113.99 | 114.54 | 113.68 | 113.72 | 206,838 | -0.65(-0.57%) |
Jul 27, 2020 | 114.51 | 114.73 | 113.25 | 114.38 | 66,307 | -0.43(-0.37%) |
Jul 24, 2020 | 115.26 | 115.78 | 114.64 | 114.81 | 58,402 | -0.78(-0.67%) |
Jul 23, 2020 | 115.57 | 116.50 | 114.97 | 115.58 | 116,001 | -0.06(-0.05%) |
Jul 22, 2020 | 114.75 | 115.87 | 114.70 | 115.64 | 96,794 | +0.10(+0.09%) |
Jul 21, 2020 | 114.58 | 115.92 | 114.46 | 115.53 | 143,949 | +1.80(+1.59%) |
Jul 20, 2020 | 112.99 | 114.22 | 112.80 | 113.73 | 72,920 | +0.17(+0.15%) |
Jul 17, 2020 | 114.53 | 114.62 | 113.54 | 113.56 | 92,309 | -0.88(-0.77%) |
Jul 16, 2020 | 114.31 | 115.49 | 113.61 | 114.44 | 114,291 | -0.82(-0.71%) |
Jul 15, 2020 | 115.37 | 115.62 | 113.95 | 115.26 | 147,258 | +2.63(+2.34%) |
Jul 14, 2020 | 111.69 | 112.69 | 110.85 | 112.63 | 164,374 | +0.49(+0.43%) |
Jul 13, 2020 | 113.51 | 114.16 | 111.87 | 112.14 | 168,254 | -0.08(-0.07%) |
Jul 10, 2020 | 108.94 | 112.38 | 108.81 | 112.22 | 117,339 | +3.10(+2.84%) |
Jul 09, 2020 | 111.57 | 111.57 | 108.09 | 109.12 | 125,687 | -2.43(-2.18%) |
Jul 08, 2020 | 110.52 | 111.69 | 110.05 | 111.55 | 132,328 | +1.23(+1.12%) |
Jul 07, 2020 | 112.07 | 112.18 | 110.17 | 110.32 | 142,733 | -2.80(-2.47%) |
Jul 06, 2020 | 113.20 | 113.84 | 112.46 | 113.11 | 923,707 | +1.98(+1.78%) |
Jul 02, 2020 | 113.16 | 113.70 | 110.90 | 111.13 | 81,292 | +0.31(+0.28%) |
Jul 01, 2020 | 112.07 | 112.45 | 110.59 | 110.82 | 97,119 | -0.80(-0.72%) |
Jun 30, 2020 | 109.59 | 112.19 | 109.59 | 111.63 | 121,474 | +1.62(+1.47%) |
Jun 29, 2020 | 109.56 | 110.56 | 108.96 | 110.01 | 92,396 | +1.36(+1.25%) |
Jun 26, 2020 | 112.13 | 112.13 | 108.60 | 108.65 | 137,341 | -5.21(-4.57%) |
Jun 25, 2020 | 110.53 | 114.00 | 110.53 | 113.86 | 99,113 | +2.96(+2.67%) |
Jun 24, 2020 | 114.00 | 114.00 | 110.57 | 110.90 | 141,890 | -4.40(-3.82%) |
Jun 23, 2020 | 116.27 | 117.06 | 115.27 | 115.30 | 150,190 | +0.50(+0.43%) |
Jun 22, 2020 | 114.33 | 115.50 | 113.54 | 114.81 | 155,569 | -0.09(-0.08%) |
Jun 19, 2020 | 117.82 | 117.82 | 113.64 | 114.90 | 444,434 | -0.89(-0.77%) |
Jun 18, 2020 | 114.81 | 116.65 | 114.54 | 115.79 | 128,672 | -0.07(-0.06%) |
Jun 17, 2020 | 117.94 | 117.94 | 115.68 | 115.86 | 208,169 | -1.57(-1.34%) |
Jun 16, 2020 | 120.06 | 120.06 | 115.20 | 117.43 | 2,073,207 | +1.94(+1.68%) |
Jun 15, 2020 | 110.68 | 115.83 | 110.09 | 115.50 | 216,343 | +1.23(+1.08%) |
Jun 12, 2020 | 115.46 | 115.46 | 111.35 | 114.27 | 200,946 | +3.39(+3.06%) |
Jun 11, 2020 | 114.34 | 116.20 | 110.71 | 110.87 | 301,700 | -9.56(-7.94%) |
Jun 10, 2020 | 124.14 | 124.14 | 120.37 | 120.44 | 307,626 | -4.08(-3.28%) |
Jun 09, 2020 | 124.01 | 125.57 | 123.16 | 124.52 | 507,811 | -1.82(-1.44%) |
Jun 08, 2020 | 126.69 | 126.69 | 124.72 | 126.33 | 825,308 | +1.90(+1.53%) |
Jun 05, 2020 | 126.53 | 127.03 | 123.95 | 124.43 | 833,397 | +4.46(+3.71%) |
Jun 04, 2020 | 118.26 | 120.09 | 117.12 | 119.98 | 4,431,676 | +1.58(+1.34%) |
Jun 03, 2020 | 116.45 | 118.72 | 116.35 | 118.39 | 478,037 | +4.11(+3.60%) |
Jun 02, 2020 | 114.92 | 115.30 | 113.59 | 114.28 | 52,394 | +0.84(+0.74%) |