Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.71 | 157.50 | 155.09 | 156.53 | 2,891,931 | +1.32(+0.85%) |
May 27, 2021 | 155.19 | 157.25 | 154.95 | 155.21 | 3,647,525 | +0.02(+0.01%) |
May 26, 2021 | 155.04 | 156.40 | 154.05 | 155.19 | 4,241,204 | +0.15(+0.10%) |
May 25, 2021 | 155.60 | 156.41 | 154.06 | 155.04 | 3,513,601 | +1.15(+0.74%) |
May 24, 2021 | 152.46 | 154.34 | 152.21 | 153.89 | 3,626,965 | +2.98(+1.98%) |
May 21, 2021 | 151.22 | 152.25 | 150.55 | 150.91 | 3,724,110 | -0.10(-0.07%) |
May 20, 2021 | 147.13 | 152.65 | 146.66 | 151.01 | 6,321,665 | +6.01(+4.15%) |
May 19, 2021 | 138.06 | 145.20 | 136.43 | 145.00 | 7,461,980 | +6.85(+4.96%) |
May 18, 2021 | 141.68 | 141.85 | 138.08 | 138.16 | 4,458,088 | -2.09(-1.49%) |
May 17, 2021 | 140.50 | 140.93 | 138.14 | 140.25 | 5,370,910 | -1.43(-1.01%) |
May 14, 2021 | 140.14 | 142.78 | 138.86 | 141.68 | 5,123,736 | +2.82(+2.03%) |
May 13, 2021 | 139.78 | 141.41 | 137.90 | 138.86 | 4,280,158 | +0.55(+0.40%) |
May 12, 2021 | 139.59 | 141.11 | 137.93 | 138.31 | 4,997,968 | -4.54(-3.18%) |
May 11, 2021 | 140.48 | 144.02 | 140.01 | 142.84 | 4,903,088 | +0.05(+0.03%) |
May 10, 2021 | 148.51 | 148.84 | 142.77 | 142.80 | 4,363,795 | -6.13(-4.11%) |
May 07, 2021 | 148.36 | 149.96 | 147.75 | 148.92 | 2,858,123 | +1.74(+1.18%) |
May 06, 2021 | 145.83 | 148.18 | 144.76 | 147.18 | 5,042,424 | +1.41(+0.97%) |
May 05, 2021 | 145.15 | 146.99 | 144.23 | 145.77 | 4,662,640 | +1.91(+1.33%) |
May 04, 2021 | 142.05 | 143.94 | 140.67 | 143.86 | 4,065,075 | +0.56(+0.39%) |
May 03, 2021 | 145.84 | 146.01 | 142.71 | 143.30 | 3,448,278 | -1.74(-1.20%) |
Apr 30, 2021 | 147.29 | 148.02 | 144.48 | 145.04 | 4,260,898 | -4.59(-3.07%) |
Apr 29, 2021 | 148.24 | 149.73 | 145.84 | 149.63 | 6,159,566 | +1.85(+1.25%) |
Apr 28, 2021 | 150.10 | 150.34 | 146.82 | 147.79 | 3,489,560 | -3.31(-2.19%) |
Apr 27, 2021 | 152.79 | 153.34 | 151.01 | 151.09 | 3,413,406 | -1.03(-0.68%) |
Apr 26, 2021 | 150.22 | 153.32 | 149.88 | 152.12 | 2,856,969 | +1.53(+1.02%) |
Apr 23, 2021 | 148.39 | 151.49 | 147.83 | 150.59 | 3,606,610 | +3.46(+2.35%) |
Apr 22, 2021 | 148.93 | 149.75 | 146.70 | 147.13 | 2,627,137 | -2.76(-1.84%) |
Apr 21, 2021 | 147.25 | 149.94 | 145.95 | 149.90 | 2,865,003 | +3.62(+2.47%) |
Apr 20, 2021 | 146.69 | 147.98 | 145.43 | 146.28 | 2,470,664 | -2.31(-1.55%) |
Apr 19, 2021 | 150.08 | 150.57 | 147.44 | 148.59 | 3,595,655 | -2.46(-1.63%) |
Apr 16, 2021 | 152.46 | 152.78 | 150.70 | 151.05 | 1,966,243 | -1.14(-0.75%) |
Apr 15, 2021 | 151.52 | 152.77 | 150.28 | 152.19 | 1,917,701 | +2.13(+1.42%) |
Apr 14, 2021 | 149.35 | 152.11 | 149.29 | 150.06 | 1,685,771 | -0.66(-0.44%) |
Apr 13, 2021 | 152.04 | 152.42 | 149.02 | 150.72 | 1,800,052 | -0.54(-0.36%) |
Apr 12, 2021 | 152.12 | 152.36 | 150.53 | 151.26 | 2,140,208 | -1.43(-0.94%) |
Apr 09, 2021 | 152.28 | 153.38 | 151.68 | 152.69 | 2,376,387 | -0.83(-0.54%) |
Apr 08, 2021 | 153.05 | 153.63 | 151.04 | 153.53 | 2,744,986 | +2.53(+1.67%) |
Apr 07, 2021 | 153.11 | 153.39 | 150.22 | 151.00 | 2,178,205 | -2.14(-1.40%) |
Apr 06, 2021 | 153.69 | 154.44 | 151.29 | 153.14 | 2,557,659 | -1.69(-1.09%) |
Apr 05, 2021 | 153.56 | 155.21 | 152.09 | 154.82 | 2,775,416 | +2.94(+1.94%) |
Apr 01, 2021 | 149.04 | 151.98 | 148.56 | 151.88 | 3,533,007 | +5.02(+3.42%) |
Mar 31, 2021 | 146.04 | 147.83 | 145.47 | 146.86 | 3,650,618 | +2.34(+1.62%) |
Mar 30, 2021 | 144.08 | 145.30 | 143.47 | 144.52 | 2,232,450 | -1.17(-0.81%) |
Mar 29, 2021 | 146.81 | 147.93 | 143.96 | 145.69 | 2,905,720 | -3.09(-2.08%) |
Mar 26, 2021 | 140.55 | 149.03 | 140.15 | 148.78 | 3,892,570 | +6.83(+4.81%) |
Mar 25, 2021 | 140.57 | 142.91 | 138.74 | 141.95 | 2,877,877 | -0.51(-0.36%) |
Mar 24, 2021 | 144.26 | 145.81 | 142.24 | 142.46 | 2,949,170 | -0.05(-0.03%) |
Mar 23, 2021 | 146.39 | 146.75 | 141.70 | 142.51 | 2,645,678 | -3.80(-2.60%) |
Mar 22, 2021 | 145.10 | 148.03 | 145.10 | 146.31 | 3,507,573 | +2.45(+1.71%) |
Mar 19, 2021 | 141.48 | 145.09 | 139.91 | 143.86 | 4,883,823 | +2.33(+1.65%) |
Mar 18, 2021 | 143.33 | 145.15 | 141.37 | 141.53 | 4,069,138 | -4.46(-3.06%) |
Mar 17, 2021 | 142.44 | 146.66 | 142.11 | 145.99 | 3,012,495 | +1.02(+0.71%) |
Mar 16, 2021 | 144.26 | 146.32 | 143.88 | 144.96 | 2,454,585 | +1.97(+1.38%) |
Mar 15, 2021 | 141.69 | 143.10 | 140.12 | 143.00 | 2,231,496 | +1.38(+0.98%) |
Mar 12, 2021 | 140.72 | 141.89 | 139.73 | 141.61 | 3,863,319 | -1.41(-0.99%) |
Mar 11, 2021 | 142.38 | 144.06 | 142.04 | 143.02 | 4,711,954 | +3.71(+2.66%) |
Mar 10, 2021 | 143.31 | 143.49 | 139.29 | 139.31 | 3,312,992 | -2.20(-1.55%) |
Mar 09, 2021 | 140.84 | 143.10 | 140.31 | 141.51 | 5,493,991 | +5.09(+3.73%) |
Mar 08, 2021 | 139.94 | 141.63 | 136.15 | 136.42 | 4,219,984 | -4.56(-3.24%) |
Mar 05, 2021 | 141.10 | 141.69 | 135.79 | 140.99 | 4,266,283 | +4.13(+3.02%) |
Mar 04, 2021 | 141.28 | 141.66 | 134.71 | 136.86 | 5,137,038 | -5.13(-3.62%) |
Mar 03, 2021 | 145.05 | 146.78 | 141.59 | 141.99 | 2,814,889 | -4.12(-2.82%) |
Mar 02, 2021 | 150.96 | 150.96 | 145.86 | 146.11 | 3,185,355 | -4.07(-2.71%) |
Mar 01, 2021 | 148.75 | 150.36 | 146.81 | 150.18 | 3,575,063 | +2.62(+1.78%) |
Feb 26, 2021 | 148.26 | 149.39 | 144.19 | 147.56 | 5,886,164 | +2.03(+1.39%) |
Feb 25, 2021 | 150.29 | 151.66 | 145.16 | 145.53 | 3,465,888 | -7.00(-4.59%) |
Feb 24, 2021 | 147.59 | 152.68 | 146.31 | 152.53 | 2,915,071 | +3.83(+2.57%) |
Feb 23, 2021 | 147.88 | 149.62 | 144.56 | 148.70 | 3,205,055 | -1.45(-0.97%) |
Feb 22, 2021 | 153.05 | 154.09 | 149.43 | 150.15 | 3,721,615 | -4.30(-2.78%) |
Feb 19, 2021 | 151.47 | 155.02 | 150.87 | 154.45 | 3,122,136 | +5.38(+3.61%) |
Feb 18, 2021 | 148.93 | 149.71 | 146.78 | 149.07 | 4,038,087 | -1.56(-1.04%) |
Feb 17, 2021 | 148.18 | 152.86 | 146.16 | 150.63 | 4,046,768 | -0.70(-0.46%) |
Feb 16, 2021 | 153.56 | 154.60 | 151.21 | 151.33 | 3,362,482 | -0.27(-0.18%) |
Feb 12, 2021 | 149.92 | 152.19 | 148.90 | 151.61 | 2,532,387 | +1.87(+1.25%) |
Feb 11, 2021 | 145.79 | 149.94 | 145.79 | 149.74 | 3,161,866 | +5.25(+3.64%) |
Feb 10, 2021 | 145.87 | 145.96 | 142.95 | 144.49 | 1,868,441 | +0.36(+0.25%) |
Feb 09, 2021 | 143.99 | 144.75 | 143.07 | 144.13 | 1,791,507 | -0.33(-0.23%) |
Feb 08, 2021 | 141.59 | 144.55 | 140.27 | 144.46 | 2,434,619 | +4.19(+2.98%) |
Feb 05, 2021 | 143.06 | 143.26 | 140.13 | 140.27 | 2,300,560 | -1.66(-1.17%) |
Feb 04, 2021 | 139.40 | 142.06 | 138.61 | 141.93 | 2,150,234 | +2.77(+1.99%) |
Feb 03, 2021 | 143.33 | 143.71 | 139.05 | 139.16 | 2,866,639 | -4.05(-2.82%) |
Feb 02, 2021 | 144.29 | 145.45 | 142.38 | 143.21 | 2,689,935 | -0.01(-0.01%) |
Feb 01, 2021 | 139.88 | 143.57 | 138.91 | 143.21 | 3,137,516 | +4.29(+3.09%) |
Jan 29, 2021 | 140.27 | 141.00 | 138.28 | 138.92 | 3,725,247 | -1.77(-1.26%) |
Jan 28, 2021 | 141.79 | 143.19 | 139.98 | 140.70 | 4,614,296 | +1.63(+1.17%) |
Jan 27, 2021 | 142.47 | 144.10 | 138.38 | 139.06 | 5,985,946 | -7.03(-4.82%) |
Jan 26, 2021 | 145.15 | 146.66 | 143.36 | 146.10 | 2,470,038 | +1.15(+0.79%) |
Jan 25, 2021 | 148.04 | 148.32 | 143.79 | 144.95 | 3,920,810 | -1.75(-1.20%) |
Jan 22, 2021 | 148.73 | 149.87 | 146.55 | 146.70 | 3,337,525 | -3.50(-2.33%) |
Jan 21, 2021 | 151.45 | 151.75 | 148.57 | 150.20 | 2,618,910 | -0.51(-0.34%) |
Jan 20, 2021 | 152.22 | 153.68 | 150.47 | 150.71 | 2,435,057 | -0.67(-0.44%) |
Jan 19, 2021 | 149.42 | 151.79 | 149.27 | 151.38 | 3,173,093 | +2.63(+1.77%) |
Jan 15, 2021 | 149.01 | 149.99 | 146.66 | 148.75 | 2,479,468 | -1.61(-1.07%) |
Jan 14, 2021 | 150.10 | 151.64 | 150.10 | 150.36 | 2,150,799 | +0.92(+0.62%) |
Jan 13, 2021 | 150.87 | 152.55 | 149.13 | 149.44 | 2,781,555 | -0.58(-0.38%) |
Jan 12, 2021 | 148.05 | 150.25 | 147.59 | 150.01 | 2,729,563 | +0.75(+0.50%) |
Jan 11, 2021 | 147.22 | 150.12 | 146.17 | 149.27 | 2,767,327 | +1.47(+1.00%) |
Jan 08, 2021 | 147.12 | 150.69 | 146.93 | 147.80 | 4,459,331 | +1.06(+0.73%) |
Jan 07, 2021 | 143.17 | 147.30 | 142.52 | 146.73 | 2,822,121 | +5.95(+4.23%) |
Jan 06, 2021 | 139.30 | 143.60 | 138.72 | 140.78 | 2,649,317 | +0.63(+0.45%) |
Jan 05, 2021 | 137.45 | 140.19 | 136.86 | 140.15 | 1,605,246 | +2.46(+1.79%) |
Jan 04, 2021 | 139.98 | 141.96 | 136.37 | 137.69 | 2,647,709 | -1.61(-1.16%) |
Dec 31, 2020 | 139.30 | 139.30 | 139.30 | 1,207,671 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.40 | 138.25 | 136.25 | 137.84 | 1,207,671 | +2.38(+1.75%) |
Dec 29, 2020 | 136.90 | 136.95 | 134.60 | 135.46 | 1,199,369 | -0.96(-0.71%) |
Dec 28, 2020 | 138.06 | 139.06 | 136.20 | 136.43 | 1,729,477 | +0.20(+0.15%) |
Dec 24, 2020 | 135.89 | 136.24 | 134.85 | 136.23 | 494,515 | +1.18(+0.87%) |
Dec 23, 2020 | 136.54 | 137.31 | 134.92 | 135.05 | 2,334,116 | -1.00(-0.74%) |
Dec 22, 2020 | 134.59 | 136.43 | 134.53 | 136.05 | 2,292,362 | +1.59(+1.19%) |
Dec 21, 2020 | 133.64 | 135.21 | 133.25 | 134.45 | 1,937,793 | -1.86(-1.36%) |
Dec 18, 2020 | 136.14 | 136.73 | 135.26 | 136.31 | 4,486,692 | +0.74(+0.54%) |
Dec 17, 2020 | 135.36 | 135.66 | 134.47 | 135.58 | 2,496,633 | +0.93(+0.69%) |
Dec 16, 2020 | 136.50 | 136.50 | 133.49 | 134.65 | 1,678,849 | -1.19(-0.88%) |
Dec 15, 2020 | 136.97 | 136.97 | 135.30 | 135.84 | 2,709,024 | +1.63(+1.22%) |
Dec 14, 2020 | 133.96 | 135.72 | 133.57 | 134.21 | 2,348,395 | +1.11(+0.84%) |
Dec 11, 2020 | 132.05 | 133.95 | 131.53 | 133.10 | 3,410,488 | -0.12(-0.09%) |
Dec 10, 2020 | 132.55 | 134.53 | 132.14 | 133.22 | 2,867,981 | -0.47(-0.35%) |
Dec 09, 2020 | 137.10 | 137.96 | 132.87 | 133.69 | 3,202,044 | -4.10(-2.98%) |
Dec 08, 2020 | 135.08 | 137.96 | 135.04 | 137.79 | 3,009,079 | +2.28(+1.68%) |
Dec 07, 2020 | 136.43 | 136.43 | 134.37 | 135.51 | 1,839,341 | -0.25(-0.18%) |
Dec 04, 2020 | 131.78 | 135.92 | 131.27 | 135.76 | 3,551,642 | +3.98(+3.02%) |
Dec 03, 2020 | 132.56 | 133.35 | 131.38 | 131.78 | 1,838,997 | -0.27(-0.21%) |
Dec 02, 2020 | 132.10 | 132.97 | 131.50 | 132.05 | 2,335,995 | -0.07(-0.05%) |
Dec 01, 2020 | 131.43 | 133.22 | 130.31 | 132.12 | 3,367,070 | +1.55(+1.19%) |
Nov 30, 2020 | 129.22 | 130.79 | 128.71 | 130.57 | 3,206,796 | +1.25(+0.97%) |
Nov 27, 2020 | 129.66 | 130.07 | 128.84 | 129.32 | 1,390,836 | +1.69(+1.32%) |
Nov 25, 2020 | 128.25 | 129.51 | 126.70 | 127.63 | 2,173,228 | -0.88(-0.69%) |
Nov 24, 2020 | 129.26 | 129.48 | 124.71 | 128.51 | 4,982,823 | -0.17(-0.13%) |
Nov 23, 2020 | 127.00 | 128.93 | 126.91 | 128.68 | 3,070,046 | +2.06(+1.62%) |
Nov 20, 2020 | 128.26 | 128.53 | 126.44 | 126.62 | 2,445,387 | -1.21(-0.95%) |
Nov 19, 2020 | 123.60 | 127.89 | 123.45 | 127.83 | 2,635,200 | +2.76(+2.21%) |
Nov 18, 2020 | 127.63 | 128.15 | 124.83 | 125.08 | 2,512,935 | -2.48(-1.94%) |
Nov 17, 2020 | 128.60 | 129.05 | 126.88 | 127.55 | 3,172,195 | -2.01(-1.55%) |
Nov 16, 2020 | 129.35 | 131.59 | 128.44 | 129.56 | 3,656,967 | +1.63(+1.28%) |
Nov 13, 2020 | 129.02 | 129.49 | 127.38 | 127.93 | 2,365,071 | +0.74(+0.58%) |
Nov 12, 2020 | 128.94 | 129.26 | 126.16 | 127.19 | 2,144,825 | -1.78(-1.38%) |
Nov 11, 2020 | 127.26 | 130.15 | 127.26 | 128.97 | 2,679,251 | +2.44(+1.93%) |
Nov 10, 2020 | 126.74 | 128.48 | 125.70 | 126.53 | 5,051,826 | -0.98(-0.77%) |
Nov 09, 2020 | 130.86 | 131.79 | 127.39 | 127.51 | 5,486,620 | +2.18(+1.74%) |
Nov 06, 2020 | 122.96 | 125.59 | 122.04 | 125.33 | 4,063,325 | +2.91(+2.38%) |
Nov 05, 2020 | 119.65 | 122.93 | 119.09 | 122.42 | 3,997,638 | +4.19(+3.54%) |
Nov 04, 2020 | 114.90 | 118.64 | 113.61 | 118.23 | 4,010,812 | +5.81(+5.17%) |
Nov 03, 2020 | 112.19 | 113.88 | 111.97 | 112.42 | 2,694,453 | +1.19(+1.07%) |
Nov 02, 2020 | 112.79 | 112.79 | 110.42 | 111.23 | 2,603,371 | -0.05(-0.04%) |
Oct 30, 2020 | 110.13 | 111.40 | 109.21 | 111.28 | 3,301,172 | +0.05(+0.04%) |
Oct 29, 2020 | 109.11 | 112.14 | 108.56 | 111.23 | 2,855,018 | +1.89(+1.73%) |
Oct 28, 2020 | 111.62 | 112.22 | 109.09 | 109.34 | 3,608,070 | -3.59(-3.18%) |
Oct 27, 2020 | 114.15 | 114.72 | 112.87 | 112.93 | 2,636,498 | -0.79(-0.69%) |
Oct 26, 2020 | 115.83 | 116.08 | 112.48 | 113.72 | 2,328,783 | -2.88(-2.47%) |
Oct 23, 2020 | 117.56 | 117.95 | 115.89 | 116.60 | 2,454,228 | -0.52(-0.44%) |
Oct 22, 2020 | 116.94 | 117.48 | 115.40 | 117.11 | 2,205,510 | -0.01(-0.01%) |
Oct 21, 2020 | 116.48 | 118.11 | 115.47 | 117.12 | 4,253,131 | +1.07(+0.92%) |
Oct 20, 2020 | 115.43 | 116.90 | 114.99 | 116.05 | 3,087,922 | +0.95(+0.82%) |
Oct 19, 2020 | 116.99 | 117.59 | 114.83 | 115.11 | 2,546,782 | -0.97(-0.83%) |
Oct 16, 2020 | 117.11 | 118.12 | 115.98 | 116.07 | 2,378,066 | -0.32(-0.27%) |
Oct 15, 2020 | 114.01 | 116.94 | 113.50 | 116.39 | 2,165,649 | +0.88(+0.76%) |
Oct 14, 2020 | 116.14 | 116.59 | 114.99 | 115.51 | 1,592,405 | -0.52(-0.45%) |
Oct 13, 2020 | 118.62 | 118.75 | 115.77 | 116.03 | 2,598,669 | -2.37(-2.00%) |
Oct 12, 2020 | 117.09 | 118.59 | 116.42 | 118.39 | 3,252,210 | +2.61(+2.25%) |
Oct 09, 2020 | 114.84 | 116.80 | 114.31 | 115.78 | 4,244,516 | +2.81(+2.48%) |
Oct 08, 2020 | 112.59 | 113.69 | 111.99 | 112.97 | 4,253,228 | +1.57(+1.41%) |
Oct 07, 2020 | 109.93 | 111.70 | 108.70 | 111.41 | 4,533,528 | +2.94(+2.71%) |
Oct 06, 2020 | 108.86 | 111.65 | 107.98 | 108.47 | 4,019,026 | -0.99(-0.91%) |
Oct 05, 2020 | 108.30 | 109.55 | 107.92 | 109.46 | 4,701,736 | +2.43(+2.27%) |
Oct 02, 2020 | 109.37 | 110.73 | 107.02 | 107.03 | 3,379,464 | -4.67(-4.19%) |
Oct 01, 2020 | 111.70 | 112.32 | 110.19 | 111.71 | 3,294,576 | +2.11(+1.93%) |
Sep 30, 2020 | 109.57 | 111.01 | 109.10 | 109.59 | 3,392,763 | +0.08(+0.08%) |
Sep 29, 2020 | 108.89 | 110.72 | 108.75 | 109.51 | 2,443,513 | -0.38(-0.35%) |
Sep 28, 2020 | 108.26 | 109.90 | 107.73 | 109.89 | 2,206,761 | +3.36(+3.15%) |
Sep 25, 2020 | 104.93 | 106.70 | 103.89 | 106.53 | 2,443,150 | +0.75(+0.71%) |
Sep 24, 2020 | 105.14 | 107.32 | 104.64 | 105.78 | 2,402,530 | +0.17(+0.16%) |
Sep 23, 2020 | 107.86 | 108.55 | 105.31 | 105.61 | 3,355,164 | -2.06(-1.92%) |
Sep 22, 2020 | 107.15 | 107.73 | 105.99 | 107.68 | 2,364,823 | +0.72(+0.68%) |
Sep 21, 2020 | 106.06 | 107.06 | 105.03 | 106.96 | 3,496,193 | -0.92(-0.85%) |
Sep 18, 2020 | 108.94 | 109.18 | 107.11 | 107.88 | 6,231,334 | -0.55(-0.50%) |
Sep 17, 2020 | 105.91 | 108.55 | 105.71 | 108.42 | 2,703,310 | -0.06(-0.06%) |
Sep 16, 2020 | 109.85 | 110.52 | 108.37 | 108.49 | 2,638,285 | -0.47(-0.43%) |
Sep 15, 2020 | 108.45 | 109.82 | 108.10 | 108.96 | 2,383,149 | +1.35(+1.26%) |
Sep 14, 2020 | 108.69 | 108.69 | 106.73 | 107.60 | 2,504,131 | +0.77(+0.72%) |
Sep 11, 2020 | 108.07 | 108.70 | 105.61 | 106.83 | 2,515,797 | -0.44(-0.41%) |
Sep 10, 2020 | 108.72 | 109.70 | 106.71 | 107.28 | 2,560,657 | -1.12(-1.03%) |
Sep 09, 2020 | 107.92 | 109.13 | 107.22 | 108.39 | 3,939,591 | +2.38(+2.24%) |
Sep 08, 2020 | 107.39 | 109.12 | 105.89 | 106.02 | 5,729,790 | -4.23(-3.84%) |
Sep 04, 2020 | 109.94 | 111.14 | 107.26 | 110.25 | 4,011,982 | +0.30(+0.27%) |
Sep 03, 2020 | 113.92 | 113.93 | 109.61 | 109.95 | 6,262,899 | -4.42(-3.87%) |
Sep 02, 2020 | 111.84 | 115.02 | 111.48 | 114.37 | 5,494,304 | +2.88(+2.59%) |
Sep 01, 2020 | 110.58 | 111.59 | 109.71 | 111.49 | 2,968,850 | +1.76(+1.61%) |
Aug 31, 2020 | 111.48 | 111.70 | 109.65 | 109.73 | 3,140,402 | -2.53(-2.26%) |
Aug 28, 2020 | 111.84 | 112.30 | 111.05 | 112.26 | 2,261,533 | +0.51(+0.45%) |
Aug 27, 2020 | 113.55 | 113.56 | 110.73 | 111.75 | 3,254,651 | -0.80(-0.71%) |
Aug 26, 2020 | 111.99 | 113.24 | 111.12 | 112.55 | 3,707,442 | +0.57(+0.51%) |
Aug 25, 2020 | 109.65 | 112.08 | 109.65 | 111.98 | 3,219,113 | +2.49(+2.28%) |
Aug 24, 2020 | 109.47 | 109.78 | 108.55 | 109.49 | 2,454,278 | +1.13(+1.04%) |
Aug 21, 2020 | 109.34 | 109.49 | 108.10 | 108.36 | 3,271,989 | -1.33(-1.22%) |
Aug 20, 2020 | 109.95 | 110.67 | 108.94 | 109.69 | 3,069,489 | -0.65(-0.59%) |
Aug 19, 2020 | 110.67 | 111.58 | 109.75 | 110.35 | 5,054,730 | +0.25(+0.23%) |
Aug 18, 2020 | 110.22 | 110.85 | 109.45 | 110.09 | 6,121,010 | +0.41(+0.37%) |
Aug 17, 2020 | 110.61 | 110.67 | 109.51 | 109.68 | 2,775,886 | +0.24(+0.22%) |
Aug 14, 2020 | 110.74 | 111.20 | 109.34 | 109.44 | 2,226,760 | -0.87(-0.79%) |
Aug 13, 2020 | 110.44 | 111.27 | 109.79 | 110.31 | 3,099,089 | -1.04(-0.93%) |
Aug 12, 2020 | 109.46 | 111.67 | 109.04 | 111.35 | 3,856,576 | +2.48(+2.28%) |
Aug 11, 2020 | 109.57 | 111.54 | 108.65 | 108.86 | 4,621,284 | -0.19(-0.17%) |
Aug 10, 2020 | 108.56 | 109.56 | 107.83 | 109.05 | 3,653,356 | +0.41(+0.38%) |
Aug 07, 2020 | 109.15 | 109.55 | 107.89 | 108.64 | 2,260,059 | -0.39(-0.36%) |
Aug 06, 2020 | 108.44 | 109.41 | 107.47 | 109.03 | 2,461,808 | +0.53(+0.49%) |
Aug 05, 2020 | 108.88 | 109.03 | 107.34 | 108.50 | 3,335,272 | -0.94(-0.86%) |
Aug 04, 2020 | 108.69 | 110.24 | 108.45 | 109.44 | 3,544,156 | +0.57(+0.52%) |
Aug 03, 2020 | 108.22 | 109.10 | 107.51 | 108.87 | 3,285,153 | +1.61(+1.50%) |
Jul 31, 2020 | 108.83 | 108.83 | 105.88 | 107.27 | 3,526,069 | -1.35(-1.25%) |
Jul 30, 2020 | 107.16 | 108.86 | 106.63 | 108.62 | 3,387,491 | -1.15(-1.05%) |
Jul 29, 2020 | 108.30 | 109.97 | 107.97 | 109.77 | 4,223,266 | +1.96(+1.82%) |
Jul 28, 2020 | 107.19 | 108.33 | 106.26 | 107.81 | 4,704,332 | -0.34(-0.32%) |
Jul 27, 2020 | 105.65 | 108.41 | 105.45 | 108.15 | 4,257,782 | +3.35(+3.20%) |
Jul 24, 2020 | 103.66 | 106.44 | 103.52 | 104.80 | 4,000,180 | +0.25(+0.24%) |
Jul 23, 2020 | 106.06 | 106.46 | 103.17 | 104.55 | 4,513,952 | -1.81(-1.70%) |
Jul 22, 2020 | 107.07 | 107.41 | 105.58 | 106.36 | 4,572,979 | -0.65(-0.61%) |
Jul 21, 2020 | 109.54 | 109.73 | 106.37 | 107.01 | 5,389,840 | -2.32(-2.12%) |
Jul 20, 2020 | 109.31 | 110.07 | 107.91 | 109.33 | 3,781,997 | +0.29(+0.27%) |
Jul 17, 2020 | 108.77 | 109.43 | 108.11 | 109.04 | 2,900,773 | +0.72(+0.66%) |
Jul 16, 2020 | 109.01 | 109.18 | 107.32 | 108.32 | 4,478,767 | -1.79(-1.63%) |
Jul 15, 2020 | 111.38 | 111.48 | 109.24 | 110.11 | 4,453,202 | -0.10(-0.09%) |
Jul 14, 2020 | 108.52 | 110.47 | 106.29 | 110.22 | 6,717,253 | +0.71(+0.65%) |
Jul 13, 2020 | 113.69 | 114.81 | 108.77 | 109.51 | 15,331,562 | -6.77(-5.82%) |
Jul 10, 2020 | 116.19 | 116.82 | 114.70 | 116.28 | 1,894,089 | +0.23(+0.20%) |
Jul 09, 2020 | 114.38 | 116.78 | 113.05 | 116.04 | 1,971,096 | +1.30(+1.13%) |
Jul 08, 2020 | 114.94 | 115.44 | 113.00 | 114.75 | 1,947,508 | +0.22(+0.20%) |
Jul 07, 2020 | 113.65 | 116.15 | 113.51 | 114.52 | 2,056,091 | -0.93(-0.81%) |
Jul 06, 2020 | 114.84 | 116.42 | 114.77 | 115.46 | 1,363,288 | +2.22(+1.96%) |
Jul 02, 2020 | 114.33 | 114.70 | 112.77 | 113.23 | 1,738,943 | +0.81(+0.72%) |
Jul 01, 2020 | 114.21 | 114.33 | 112.36 | 112.42 | 1,699,690 | -2.12(-1.85%) |
Jun 30, 2020 | 111.63 | 115.06 | 111.15 | 114.54 | 2,570,259 | +3.40(+3.06%) |
Jun 29, 2020 | 111.06 | 111.43 | 109.38 | 111.14 | 1,505,586 | +1.06(+0.96%) |
Jun 26, 2020 | 111.95 | 112.09 | 109.40 | 110.09 | 2,424,199 | -2.08(-1.86%) |
Jun 25, 2020 | 111.91 | 112.36 | 109.84 | 112.17 | 1,937,062 | +0.59(+0.53%) |
Jun 24, 2020 | 114.30 | 114.51 | 110.80 | 111.58 | 2,251,653 | -3.53(-3.07%) |
Jun 23, 2020 | 114.41 | 116.29 | 112.98 | 115.11 | 2,884,382 | +2.57(+2.28%) |
Jun 22, 2020 | 112.09 | 112.76 | 110.53 | 112.54 | 2,178,434 | +0.30(+0.27%) |
Jun 19, 2020 | 116.17 | 116.17 | 112.02 | 112.24 | 4,813,493 | -2.46(-2.14%) |
Jun 18, 2020 | 114.28 | 115.32 | 113.93 | 114.70 | 1,336,968 | +0.26(+0.23%) |
Jun 17, 2020 | 114.49 | 115.57 | 113.80 | 114.44 | 1,583,436 | -0.15(-0.13%) |
Jun 16, 2020 | 115.47 | 116.14 | 112.26 | 114.59 | 2,897,753 | +3.91(+3.54%) |
Jun 15, 2020 | 108.48 | 110.83 | 107.47 | 110.67 | 1,815,439 | +0.08(+0.08%) |
Jun 12, 2020 | 111.62 | 111.80 | 107.87 | 110.59 | 3,360,537 | +2.58(+2.39%) |
Jun 11, 2020 | 112.21 | 113.18 | 107.81 | 108.01 | 3,437,616 | -6.75(-5.88%) |
Jun 10, 2020 | 115.99 | 116.35 | 113.93 | 114.77 | 2,026,502 | -0.47(-0.41%) |
Jun 09, 2020 | 113.99 | 116.15 | 113.54 | 115.24 | 2,646,298 | -0.30(-0.26%) |
Jun 08, 2020 | 116.75 | 117.07 | 114.71 | 115.54 | 1,937,796 | -0.82(-0.71%) |
Jun 05, 2020 | 116.61 | 118.98 | 115.77 | 116.36 | 3,800,813 | +2.06(+1.81%) |
Jun 04, 2020 | 111.95 | 114.75 | 111.95 | 114.30 | 1,770,078 | +0.71(+0.63%) |
Jun 03, 2020 | 111.00 | 114.75 | 110.57 | 113.59 | 4,028,388 | +4.50(+4.13%) |
Jun 02, 2020 | 105.54 | 109.15 | 105.01 | 109.09 | 3,332,910 | +3.75(+3.56%) |