Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 157.45 | 159.94 | 157.03 | 159.20 | 2,817,194 | +0.84(+0.53%) |
Jul 29, 2021 | 156.69 | 158.95 | 156.46 | 158.36 | 3,328,162 | +2.38(+1.52%) |
Jul 28, 2021 | 155.30 | 156.56 | 154.84 | 155.98 | 3,820,042 | +1.38(+0.89%) |
Jul 27, 2021 | 155.48 | 155.71 | 151.70 | 154.60 | 4,288,359 | -1.25(-0.80%) |
Jul 26, 2021 | 153.35 | 156.27 | 153.35 | 155.85 | 1,823,176 | +0.33(+0.21%) |
Jul 23, 2021 | 155.21 | 155.79 | 153.73 | 155.52 | 2,291,286 | +1.45(+0.94%) |
Jul 22, 2021 | 154.29 | 155.02 | 152.93 | 154.06 | 3,418,937 | -2.68(-1.71%) |
Jul 21, 2021 | 153.37 | 156.74 | 152.88 | 156.74 | 2,200,091 | +3.74(+2.44%) |
Jul 20, 2021 | 151.51 | 153.86 | 150.16 | 153.01 | 2,977,327 | +1.84(+1.21%) |
Jul 19, 2021 | 150.93 | 151.77 | 148.86 | 151.17 | 2,915,186 | -1.39(-0.91%) |
Jul 16, 2021 | 155.94 | 156.66 | 152.39 | 152.56 | 2,402,111 | -3.06(-1.97%) |
Jul 15, 2021 | 157.76 | 157.76 | 154.35 | 155.62 | 3,687,009 | -2.38(-1.50%) |
Jul 14, 2021 | 160.39 | 161.65 | 157.72 | 158.00 | 2,116,760 | -1.05(-0.66%) |
Jul 13, 2021 | 158.82 | 160.09 | 157.82 | 159.04 | 2,243,506 | -0.28(-0.17%) |
Jul 12, 2021 | 158.34 | 159.39 | 157.53 | 159.32 | 2,181,101 | +1.22(+0.77%) |
Jul 09, 2021 | 155.91 | 158.43 | 154.75 | 158.10 | 2,467,486 | +2.24(+1.44%) |
Jul 08, 2021 | 154.26 | 156.23 | 152.31 | 155.86 | 3,315,353 | -1.44(-0.92%) |
Jul 07, 2021 | 160.96 | 161.11 | 156.59 | 157.31 | 4,421,831 | -2.75(-1.72%) |
Jul 06, 2021 | 163.10 | 163.10 | 158.56 | 160.05 | 2,411,868 | -2.24(-1.38%) |
Jul 02, 2021 | 161.93 | 162.82 | 161.30 | 162.29 | 1,644,207 | +1.43(+0.89%) |
Jul 01, 2021 | 163.58 | 163.64 | 160.59 | 160.86 | 3,013,034 | -2.84(-1.74%) |
Jun 30, 2021 | 162.74 | 163.98 | 161.84 | 163.71 | 3,106,992 | +0.72(+0.44%) |
Jun 29, 2021 | 161.92 | 163.40 | 161.56 | 162.98 | 2,230,967 | +0.79(+0.49%) |
Jun 28, 2021 | 160.64 | 162.75 | 160.17 | 162.19 | 2,382,963 | +2.77(+1.74%) |
Jun 25, 2021 | 159.30 | 161.15 | 158.87 | 159.43 | 3,112,377 | +0.59(+0.37%) |
Jun 24, 2021 | 158.04 | 159.06 | 157.12 | 158.84 | 2,166,320 | +3.24(+2.08%) |
Jun 23, 2021 | 155.59 | 156.83 | 154.99 | 155.59 | 2,373,559 | -0.04(-0.03%) |
Jun 22, 2021 | 155.51 | 156.13 | 154.45 | 155.63 | 3,137,929 | -0.46(-0.29%) |
Jun 21, 2021 | 154.59 | 156.24 | 154.22 | 156.09 | 3,126,723 | +1.86(+1.21%) |
Jun 18, 2021 | 156.93 | 157.22 | 153.54 | 154.22 | 4,139,849 | -3.83(-2.42%) |
Jun 17, 2021 | 157.87 | 159.96 | 156.98 | 158.06 | 2,515,010 | +0.19(+0.12%) |
Jun 16, 2021 | 159.81 | 160.35 | 156.37 | 157.87 | 2,482,819 | -1.52(-0.95%) |
Jun 15, 2021 | 160.16 | 160.63 | 158.88 | 159.39 | 2,500,568 | -0.78(-0.49%) |
Jun 14, 2021 | 159.53 | 160.17 | 157.75 | 160.17 | 2,897,847 | +0.80(+0.50%) |
Jun 11, 2021 | 159.45 | 159.50 | 158.26 | 159.37 | 2,506,413 | +0.25(+0.16%) |
Jun 10, 2021 | 158.98 | 159.62 | 156.60 | 159.12 | 3,055,925 | +0.92(+0.58%) |
Jun 09, 2021 | 157.30 | 158.71 | 156.84 | 158.20 | 3,413,045 | +1.39(+0.89%) |
Jun 08, 2021 | 158.33 | 158.33 | 155.22 | 156.81 | 2,563,000 | +0.41(+0.26%) |
Jun 07, 2021 | 156.57 | 157.44 | 155.96 | 156.40 | 2,102,457 | -1.05(-0.66%) |
Jun 04, 2021 | 154.41 | 157.99 | 154.41 | 157.45 | 2,569,402 | +3.34(+2.17%) |
Jun 03, 2021 | 153.69 | 155.69 | 153.11 | 154.11 | 2,685,685 | -2.31(-1.48%) |
Jun 02, 2021 | 155.81 | 157.20 | 155.34 | 156.42 | 2,178,827 | +0.77(+0.49%) |
Jun 01, 2021 | 155.72 | 158.15 | 154.27 | 155.65 | 3,135,884 | -0.86(-0.55%) |
May 28, 2021 | 155.69 | 157.49 | 155.07 | 156.52 | 2,892,240 | +1.32(+0.85%) |
May 27, 2021 | 155.18 | 157.23 | 154.94 | 155.19 | 3,647,914 | +0.02(+0.01%) |
May 26, 2021 | 155.02 | 156.39 | 154.03 | 155.18 | 4,241,656 | +0.15(+0.10%) |
May 25, 2021 | 155.58 | 156.40 | 154.05 | 155.02 | 3,513,975 | +1.15(+0.74%) |
May 24, 2021 | 152.44 | 154.33 | 152.19 | 153.88 | 3,627,352 | +2.98(+1.98%) |
May 21, 2021 | 151.21 | 152.23 | 150.53 | 150.90 | 3,724,507 | -0.10(-0.07%) |
May 20, 2021 | 147.12 | 152.64 | 146.64 | 151.00 | 6,322,339 | +6.01(+4.15%) |
May 19, 2021 | 138.05 | 145.19 | 136.42 | 144.99 | 7,462,776 | +6.85(+4.96%) |
May 18, 2021 | 141.66 | 141.83 | 138.06 | 138.14 | 4,458,564 | -2.09(-1.49%) |
May 17, 2021 | 140.48 | 140.92 | 138.12 | 140.23 | 5,371,483 | -1.43(-1.01%) |
May 14, 2021 | 140.13 | 142.76 | 138.84 | 141.66 | 5,124,282 | +2.82(+2.03%) |
May 13, 2021 | 139.77 | 141.40 | 137.88 | 138.84 | 4,280,614 | +0.55(+0.40%) |
May 12, 2021 | 139.57 | 141.09 | 137.91 | 138.29 | 4,998,501 | -4.54(-3.18%) |
May 11, 2021 | 140.46 | 144.01 | 140.00 | 142.83 | 4,903,610 | +0.05(+0.03%) |
May 10, 2021 | 148.50 | 148.82 | 142.75 | 142.78 | 4,364,260 | -6.13(-4.11%) |
May 07, 2021 | 148.35 | 149.94 | 147.73 | 148.91 | 2,858,428 | +1.74(+1.18%) |
May 06, 2021 | 145.81 | 148.17 | 144.74 | 147.16 | 5,042,961 | +1.41(+0.97%) |
May 05, 2021 | 145.14 | 146.97 | 144.21 | 145.75 | 4,663,137 | +1.91(+1.33%) |
May 04, 2021 | 142.03 | 143.93 | 140.66 | 143.84 | 4,065,508 | +0.56(+0.39%) |
May 03, 2021 | 145.82 | 145.99 | 142.69 | 143.28 | 3,448,646 | -1.74(-1.20%) |
Apr 30, 2021 | 147.28 | 148.00 | 144.47 | 145.03 | 4,261,352 | -4.59(-3.07%) |
Apr 29, 2021 | 148.22 | 149.71 | 145.83 | 149.62 | 6,160,222 | +1.85(+1.25%) |
Apr 28, 2021 | 150.08 | 150.33 | 146.81 | 147.77 | 3,489,932 | -3.30(-2.19%) |
Apr 27, 2021 | 152.77 | 153.32 | 151.00 | 151.07 | 3,413,770 | -1.03(-0.68%) |
Apr 26, 2021 | 150.20 | 153.30 | 149.86 | 152.11 | 2,857,274 | +1.53(+1.02%) |
Apr 23, 2021 | 148.38 | 151.47 | 147.82 | 150.57 | 3,606,994 | +3.46(+2.35%) |
Apr 22, 2021 | 148.92 | 149.73 | 146.68 | 147.12 | 2,627,418 | -2.77(-1.84%) |
Apr 21, 2021 | 147.23 | 149.93 | 145.93 | 149.88 | 2,865,309 | +3.62(+2.47%) |
Apr 20, 2021 | 146.67 | 147.96 | 145.41 | 146.26 | 2,470,927 | -2.31(-1.55%) |
Apr 19, 2021 | 150.06 | 150.55 | 147.43 | 148.57 | 3,596,038 | -2.46(-1.63%) |
Apr 16, 2021 | 152.44 | 152.76 | 150.69 | 151.04 | 1,966,453 | -1.14(-0.75%) |
Apr 15, 2021 | 151.50 | 152.75 | 150.26 | 152.17 | 1,917,906 | +2.13(+1.42%) |
Apr 14, 2021 | 149.33 | 152.10 | 149.28 | 150.04 | 1,685,951 | -0.66(-0.44%) |
Apr 13, 2021 | 152.02 | 152.40 | 149.00 | 150.71 | 1,800,244 | -0.54(-0.36%) |
Apr 12, 2021 | 152.11 | 152.34 | 150.52 | 151.25 | 2,140,436 | -1.43(-0.94%) |
Apr 09, 2021 | 152.26 | 153.37 | 151.66 | 152.68 | 2,376,641 | -0.83(-0.54%) |
Apr 08, 2021 | 153.03 | 153.61 | 151.03 | 153.51 | 2,745,279 | +2.53(+1.68%) |
Apr 07, 2021 | 153.09 | 153.38 | 150.20 | 150.98 | 2,178,437 | -2.14(-1.40%) |
Apr 06, 2021 | 153.68 | 154.43 | 151.27 | 153.12 | 2,557,932 | -1.69(-1.09%) |
Apr 05, 2021 | 153.55 | 155.19 | 152.07 | 154.81 | 2,775,712 | +2.95(+1.94%) |
Apr 01, 2021 | 149.02 | 151.97 | 148.55 | 151.86 | 3,533,384 | +5.02(+3.42%) |
Mar 31, 2021 | 146.03 | 147.82 | 145.45 | 146.84 | 3,651,007 | +2.34(+1.62%) |
Mar 30, 2021 | 144.07 | 145.28 | 143.45 | 144.50 | 2,232,689 | -1.17(-0.81%) |
Mar 29, 2021 | 146.79 | 147.91 | 143.94 | 145.68 | 2,906,030 | -3.09(-2.08%) |
Mar 26, 2021 | 140.54 | 149.01 | 140.14 | 148.76 | 3,892,985 | +6.83(+4.81%) |
Mar 25, 2021 | 140.56 | 142.89 | 138.73 | 141.94 | 2,878,184 | -0.51(-0.36%) |
Mar 24, 2021 | 144.25 | 145.79 | 142.22 | 142.45 | 2,949,485 | -0.05(-0.03%) |
Mar 23, 2021 | 146.38 | 146.74 | 141.68 | 142.50 | 2,645,960 | -3.80(-2.60%) |
Mar 22, 2021 | 145.08 | 148.02 | 145.08 | 146.29 | 3,507,947 | +2.45(+1.70%) |
Mar 19, 2021 | 141.46 | 145.07 | 139.89 | 143.84 | 4,884,344 | +2.33(+1.65%) |
Mar 18, 2021 | 143.31 | 145.14 | 141.35 | 141.51 | 4,069,572 | -4.46(-3.05%) |
Mar 17, 2021 | 142.43 | 146.64 | 142.10 | 145.97 | 3,012,816 | +1.02(+0.71%) |
Mar 16, 2021 | 144.25 | 146.30 | 143.87 | 144.95 | 2,454,847 | +1.97(+1.38%) |
Mar 15, 2021 | 141.67 | 143.08 | 140.10 | 142.98 | 2,231,734 | +1.38(+0.98%) |
Mar 12, 2021 | 140.71 | 141.87 | 139.71 | 141.60 | 3,863,731 | -1.41(-0.99%) |
Mar 11, 2021 | 142.36 | 144.04 | 142.02 | 143.01 | 4,712,457 | +3.71(+2.66%) |
Mar 10, 2021 | 143.29 | 143.47 | 139.28 | 139.30 | 3,313,345 | -2.20(-1.55%) |
Mar 09, 2021 | 140.83 | 143.08 | 140.30 | 141.49 | 5,494,577 | +5.09(+3.73%) |
Mar 08, 2021 | 139.92 | 141.62 | 136.13 | 136.41 | 4,220,434 | -4.56(-3.24%) |
Mar 05, 2021 | 141.09 | 141.67 | 135.77 | 140.97 | 4,266,738 | +4.13(+3.02%) |
Mar 04, 2021 | 141.26 | 141.64 | 134.69 | 136.84 | 5,137,586 | -5.13(-3.62%) |
Mar 03, 2021 | 145.03 | 146.77 | 141.58 | 141.98 | 2,815,190 | -4.12(-2.82%) |
Mar 02, 2021 | 150.94 | 150.94 | 145.85 | 146.09 | 3,185,695 | -4.07(-2.71%) |
Mar 01, 2021 | 148.74 | 150.35 | 146.79 | 150.17 | 3,575,444 | +2.62(+1.78%) |
Feb 26, 2021 | 148.24 | 149.37 | 144.17 | 147.54 | 5,886,791 | +2.03(+1.39%) |
Feb 25, 2021 | 150.27 | 151.64 | 145.15 | 145.52 | 3,466,258 | -7.00(-4.59%) |
Feb 24, 2021 | 147.57 | 152.66 | 146.29 | 152.51 | 2,915,382 | +3.83(+2.57%) |
Feb 23, 2021 | 147.87 | 149.60 | 144.55 | 148.69 | 3,205,397 | -1.45(-0.97%) |
Feb 22, 2021 | 153.03 | 154.07 | 149.41 | 150.14 | 3,722,012 | -4.30(-2.78%) |
Feb 19, 2021 | 151.45 | 155.00 | 150.85 | 154.44 | 3,122,469 | +5.38(+3.61%) |
Feb 18, 2021 | 148.91 | 149.69 | 146.76 | 149.05 | 4,038,518 | -1.56(-1.04%) |
Feb 17, 2021 | 148.17 | 152.84 | 146.14 | 150.62 | 4,047,199 | -0.70(-0.46%) |
Feb 16, 2021 | 153.54 | 154.58 | 151.19 | 151.32 | 3,362,841 | -0.27(-0.18%) |
Feb 12, 2021 | 149.90 | 152.18 | 148.88 | 151.59 | 2,532,657 | +1.87(+1.25%) |
Feb 11, 2021 | 145.77 | 149.92 | 145.77 | 149.72 | 3,162,203 | +5.25(+3.64%) |
Feb 10, 2021 | 145.86 | 145.94 | 142.94 | 144.47 | 1,868,641 | +0.36(+0.25%) |
Feb 09, 2021 | 143.97 | 144.74 | 143.06 | 144.11 | 1,791,698 | -0.33(-0.23%) |
Feb 08, 2021 | 141.58 | 144.54 | 140.26 | 144.44 | 2,434,879 | +4.19(+2.99%) |
Feb 05, 2021 | 143.05 | 143.25 | 140.12 | 140.26 | 2,300,806 | -1.66(-1.17%) |
Feb 04, 2021 | 139.38 | 142.04 | 138.60 | 141.92 | 2,150,464 | +2.77(+1.99%) |
Feb 03, 2021 | 143.31 | 143.70 | 139.03 | 139.15 | 2,866,945 | -4.04(-2.82%) |
Feb 02, 2021 | 144.27 | 145.43 | 142.36 | 143.19 | 2,690,222 | -0.01(-0.01%) |
Feb 01, 2021 | 139.86 | 143.56 | 138.90 | 143.20 | 3,137,851 | +4.29(+3.09%) |
Jan 29, 2021 | 140.26 | 140.98 | 138.27 | 138.91 | 3,725,644 | -1.77(-1.26%) |
Jan 28, 2021 | 141.78 | 143.18 | 139.97 | 140.68 | 4,614,788 | +1.63(+1.17%) |
Jan 27, 2021 | 142.45 | 144.09 | 138.36 | 139.05 | 5,986,585 | -7.03(-4.81%) |
Jan 26, 2021 | 145.13 | 146.64 | 143.34 | 146.08 | 2,470,301 | +1.15(+0.79%) |
Jan 25, 2021 | 148.03 | 148.30 | 143.77 | 144.93 | 3,921,228 | -1.75(-1.20%) |
Jan 22, 2021 | 148.72 | 149.86 | 146.54 | 146.69 | 3,337,881 | -3.50(-2.33%) |
Jan 21, 2021 | 151.43 | 151.73 | 148.55 | 150.19 | 2,619,189 | -0.51(-0.34%) |
Jan 20, 2021 | 152.20 | 153.66 | 150.46 | 150.69 | 2,435,317 | -0.67(-0.44%) |
Jan 19, 2021 | 149.40 | 151.77 | 149.25 | 151.36 | 3,173,432 | +2.63(+1.77%) |
Jan 15, 2021 | 149.00 | 149.97 | 146.64 | 148.73 | 2,479,732 | -1.61(-1.07%) |
Jan 14, 2021 | 150.08 | 151.63 | 150.08 | 150.35 | 2,151,029 | +0.92(+0.62%) |
Jan 13, 2021 | 150.85 | 152.53 | 149.11 | 149.42 | 2,781,852 | -0.58(-0.38%) |
Jan 12, 2021 | 148.04 | 150.23 | 147.57 | 150.00 | 2,729,855 | +0.75(+0.50%) |
Jan 11, 2021 | 147.21 | 150.10 | 146.15 | 149.25 | 2,767,622 | +1.47(+1.00%) |
Jan 08, 2021 | 147.10 | 150.68 | 146.91 | 147.78 | 4,459,807 | +1.06(+0.73%) |
Jan 07, 2021 | 143.15 | 147.28 | 142.50 | 146.72 | 2,822,422 | +5.95(+4.23%) |
Jan 06, 2021 | 139.29 | 143.59 | 138.70 | 140.77 | 2,649,599 | +0.63(+0.45%) |
Jan 05, 2021 | 137.44 | 140.17 | 136.84 | 140.13 | 1,605,418 | +2.46(+1.79%) |
Jan 04, 2021 | 139.97 | 141.94 | 136.35 | 137.67 | 2,647,992 | -1.61(-1.16%) |
Dec 31, 2020 | 139.29 | 139.29 | 139.29 | 1,207,800 | +1.46(+1.06%) | |
Dec 30, 2020 | 136.38 | 138.23 | 136.24 | 137.82 | 1,207,800 | +2.38(+1.75%) |
Dec 29, 2020 | 136.88 | 136.94 | 134.58 | 135.45 | 1,199,497 | -0.96(-0.71%) |
Dec 28, 2020 | 138.04 | 139.05 | 136.18 | 136.41 | 1,729,662 | +0.20(+0.15%) |
Dec 24, 2020 | 135.87 | 136.22 | 134.84 | 136.21 | 494,567 | +1.18(+0.87%) |
Dec 23, 2020 | 136.52 | 137.30 | 134.90 | 135.03 | 2,334,365 | -1.00(-0.73%) |
Dec 22, 2020 | 134.57 | 136.41 | 134.51 | 136.03 | 2,292,607 | +1.59(+1.18%) |
Dec 21, 2020 | 133.63 | 135.19 | 133.23 | 134.44 | 1,938,000 | -1.86(-1.36%) |
Dec 18, 2020 | 136.13 | 136.71 | 135.24 | 136.30 | 4,487,171 | +0.73(+0.54%) |
Dec 17, 2020 | 135.34 | 135.65 | 134.46 | 135.56 | 2,496,900 | +0.92(+0.69%) |
Dec 16, 2020 | 136.49 | 136.49 | 133.48 | 134.64 | 1,679,028 | -1.19(-0.87%) |
Dec 15, 2020 | 136.96 | 136.96 | 135.29 | 135.83 | 2,709,314 | +1.63(+1.22%) |
Dec 14, 2020 | 133.94 | 135.70 | 133.55 | 134.19 | 2,348,646 | +1.11(+0.84%) |
Dec 11, 2020 | 132.04 | 133.94 | 131.52 | 133.08 | 3,410,852 | -0.12(-0.09%) |
Dec 10, 2020 | 132.54 | 134.51 | 132.13 | 133.21 | 2,868,287 | -0.47(-0.35%) |
Dec 09, 2020 | 137.09 | 137.95 | 132.86 | 133.68 | 3,202,386 | -4.10(-2.98%) |
Dec 08, 2020 | 135.06 | 137.95 | 135.03 | 137.78 | 3,009,400 | +2.28(+1.68%) |
Dec 07, 2020 | 136.41 | 136.41 | 134.35 | 135.50 | 1,839,537 | -0.25(-0.18%) |
Dec 04, 2020 | 131.76 | 135.90 | 131.25 | 135.74 | 3,552,021 | +3.98(+3.02%) |
Dec 03, 2020 | 132.54 | 133.34 | 131.37 | 131.76 | 1,839,193 | -0.27(-0.21%) |
Dec 02, 2020 | 132.08 | 132.96 | 131.48 | 132.04 | 2,336,244 | -0.07(-0.05%) |
Dec 01, 2020 | 131.42 | 133.21 | 130.30 | 132.10 | 3,367,429 | +1.55(+1.19%) |
Nov 30, 2020 | 129.21 | 130.78 | 128.69 | 130.55 | 3,207,138 | +1.25(+0.97%) |
Nov 27, 2020 | 129.65 | 130.06 | 128.82 | 129.30 | 1,390,984 | +1.69(+1.32%) |
Nov 25, 2020 | 128.23 | 129.49 | 126.69 | 127.61 | 2,173,460 | -0.88(-0.69%) |
Nov 24, 2020 | 129.25 | 129.46 | 124.69 | 128.50 | 4,983,354 | -0.17(-0.13%) |
Nov 23, 2020 | 126.99 | 128.92 | 126.89 | 128.67 | 3,070,374 | +2.06(+1.62%) |
Nov 20, 2020 | 128.24 | 128.52 | 126.42 | 126.61 | 2,445,648 | -1.21(-0.95%) |
Nov 19, 2020 | 123.59 | 127.88 | 123.44 | 127.82 | 2,635,481 | +2.76(+2.21%) |
Nov 18, 2020 | 127.61 | 128.14 | 124.82 | 125.06 | 2,513,203 | -2.48(-1.94%) |
Nov 17, 2020 | 128.59 | 129.03 | 126.86 | 127.54 | 3,172,533 | -2.01(-1.55%) |
Nov 16, 2020 | 129.33 | 131.58 | 128.42 | 129.55 | 3,657,357 | +1.63(+1.28%) |
Nov 13, 2020 | 129.00 | 129.47 | 127.36 | 127.92 | 2,365,323 | +0.74(+0.58%) |
Nov 12, 2020 | 128.93 | 129.25 | 126.15 | 127.17 | 2,145,054 | -1.78(-1.38%) |
Nov 11, 2020 | 127.25 | 130.14 | 127.25 | 128.96 | 2,679,536 | +2.44(+1.93%) |
Nov 10, 2020 | 126.72 | 128.47 | 125.69 | 126.52 | 5,052,365 | -0.98(-0.77%) |
Nov 09, 2020 | 130.84 | 131.77 | 127.38 | 127.49 | 5,487,205 | +2.18(+1.74%) |
Nov 06, 2020 | 122.95 | 125.58 | 122.03 | 125.31 | 4,063,758 | +2.91(+2.38%) |
Nov 05, 2020 | 119.64 | 122.92 | 119.08 | 122.41 | 3,998,064 | +4.19(+3.54%) |
Nov 04, 2020 | 114.89 | 118.63 | 113.60 | 118.22 | 4,011,240 | +5.81(+5.17%) |
Nov 03, 2020 | 112.17 | 113.87 | 111.96 | 112.41 | 2,694,741 | +1.19(+1.07%) |
Nov 02, 2020 | 112.77 | 112.77 | 110.41 | 111.22 | 2,603,649 | -0.05(-0.04%) |
Oct 30, 2020 | 110.12 | 111.39 | 109.20 | 111.26 | 3,301,524 | +0.05(+0.04%) |
Oct 29, 2020 | 109.10 | 112.13 | 108.55 | 111.22 | 2,855,322 | +1.89(+1.73%) |
Oct 28, 2020 | 111.61 | 112.21 | 109.08 | 109.33 | 3,608,455 | -3.59(-3.18%) |
Oct 27, 2020 | 114.14 | 114.71 | 112.86 | 112.92 | 2,636,779 | -0.79(-0.69%) |
Oct 26, 2020 | 115.81 | 116.07 | 112.46 | 113.70 | 2,329,031 | -2.88(-2.47%) |
Oct 23, 2020 | 117.54 | 117.94 | 115.88 | 116.58 | 2,454,490 | -0.52(-0.44%) |
Oct 22, 2020 | 116.92 | 117.47 | 115.38 | 117.10 | 2,205,745 | -0.01(-0.01%) |
Oct 21, 2020 | 116.47 | 118.10 | 115.46 | 117.11 | 4,253,585 | +1.07(+0.92%) |
Oct 20, 2020 | 115.42 | 116.89 | 114.98 | 116.04 | 3,088,252 | +0.95(+0.82%) |
Oct 19, 2020 | 116.98 | 117.58 | 114.82 | 115.09 | 2,547,054 | -0.97(-0.83%) |
Oct 16, 2020 | 117.10 | 118.11 | 115.97 | 116.06 | 2,378,320 | -0.32(-0.27%) |
Oct 15, 2020 | 113.99 | 116.92 | 113.49 | 116.38 | 2,165,880 | +0.88(+0.76%) |
Oct 14, 2020 | 116.12 | 116.58 | 114.98 | 115.50 | 1,592,575 | -0.52(-0.44%) |
Oct 13, 2020 | 118.60 | 118.73 | 115.76 | 116.01 | 2,598,946 | -2.37(-2.00%) |
Oct 12, 2020 | 117.07 | 118.58 | 116.41 | 118.38 | 3,252,557 | +2.61(+2.25%) |
Oct 09, 2020 | 114.83 | 116.78 | 114.30 | 115.77 | 4,244,969 | +2.81(+2.48%) |
Oct 08, 2020 | 112.58 | 113.67 | 111.98 | 112.96 | 4,253,682 | +1.57(+1.41%) |
Oct 07, 2020 | 109.92 | 111.69 | 108.69 | 111.39 | 4,534,012 | +2.94(+2.71%) |
Oct 06, 2020 | 108.85 | 111.64 | 107.97 | 108.46 | 4,019,455 | -0.99(-0.91%) |
Oct 05, 2020 | 108.29 | 109.53 | 107.91 | 109.45 | 4,702,237 | +2.43(+2.27%) |
Oct 02, 2020 | 109.36 | 110.72 | 107.01 | 107.02 | 3,379,825 | -4.67(-4.18%) |
Oct 01, 2020 | 111.69 | 112.31 | 110.17 | 111.69 | 3,294,927 | +2.11(+1.93%) |
Sep 30, 2020 | 109.55 | 111.00 | 109.08 | 109.58 | 3,393,125 | +0.08(+0.08%) |
Sep 29, 2020 | 108.88 | 110.71 | 108.74 | 109.50 | 2,443,773 | -0.38(-0.35%) |
Sep 28, 2020 | 108.25 | 109.89 | 107.72 | 109.88 | 2,206,997 | +3.36(+3.16%) |
Sep 25, 2020 | 104.92 | 106.69 | 103.88 | 106.52 | 2,443,411 | +0.75(+0.71%) |
Sep 24, 2020 | 105.12 | 107.31 | 104.63 | 105.77 | 2,402,786 | +0.17(+0.16%) |
Sep 23, 2020 | 107.85 | 108.54 | 105.30 | 105.60 | 3,355,522 | -2.06(-1.92%) |
Sep 22, 2020 | 107.14 | 107.71 | 105.98 | 107.67 | 2,365,075 | +0.72(+0.68%) |
Sep 21, 2020 | 106.04 | 107.05 | 105.02 | 106.94 | 3,496,566 | -0.92(-0.85%) |
Sep 18, 2020 | 108.92 | 109.17 | 107.09 | 107.86 | 6,231,998 | -0.54(-0.50%) |
Sep 17, 2020 | 105.89 | 108.54 | 105.70 | 108.41 | 2,703,599 | -0.07(-0.06%) |
Sep 16, 2020 | 109.84 | 110.51 | 108.36 | 108.47 | 2,638,566 | -0.47(-0.43%) |
Sep 15, 2020 | 108.44 | 109.81 | 108.09 | 108.94 | 2,383,403 | +1.35(+1.26%) |
Sep 14, 2020 | 108.68 | 108.68 | 106.72 | 107.59 | 2,504,398 | +0.77(+0.72%) |
Sep 11, 2020 | 108.06 | 108.69 | 105.60 | 106.82 | 2,516,066 | -0.44(-0.41%) |
Sep 10, 2020 | 108.71 | 109.69 | 106.70 | 107.26 | 2,560,930 | -1.12(-1.03%) |
Sep 09, 2020 | 107.91 | 109.12 | 107.21 | 108.38 | 3,940,011 | +2.38(+2.24%) |
Sep 08, 2020 | 107.38 | 109.11 | 105.88 | 106.01 | 5,730,401 | -4.23(-3.84%) |
Sep 04, 2020 | 109.93 | 111.13 | 107.25 | 110.24 | 4,012,410 | +0.30(+0.27%) |
Sep 03, 2020 | 113.91 | 113.92 | 109.60 | 109.94 | 6,263,567 | -4.42(-3.87%) |
Sep 02, 2020 | 111.83 | 115.01 | 111.47 | 114.36 | 5,494,891 | +2.88(+2.58%) |
Sep 01, 2020 | 110.57 | 111.58 | 109.69 | 111.48 | 2,969,166 | +1.77(+1.61%) |
Aug 31, 2020 | 111.47 | 111.69 | 109.64 | 109.71 | 3,140,737 | -2.53(-2.26%) |
Aug 28, 2020 | 111.83 | 112.29 | 111.04 | 112.25 | 2,261,774 | +0.51(+0.45%) |
Aug 27, 2020 | 113.53 | 113.55 | 110.72 | 111.74 | 3,254,998 | -0.80(-0.71%) |
Aug 26, 2020 | 111.98 | 113.23 | 111.11 | 112.54 | 3,707,838 | +0.57(+0.51%) |
Aug 25, 2020 | 109.64 | 112.06 | 109.64 | 111.97 | 3,219,456 | +2.49(+2.28%) |
Aug 24, 2020 | 109.46 | 109.77 | 108.53 | 109.48 | 2,454,540 | +1.13(+1.04%) |
Aug 21, 2020 | 109.33 | 109.48 | 108.08 | 108.35 | 3,272,338 | -1.34(-1.22%) |
Aug 20, 2020 | 109.93 | 110.66 | 108.92 | 109.68 | 3,069,817 | -0.65(-0.59%) |
Aug 19, 2020 | 110.66 | 111.57 | 109.74 | 110.33 | 5,055,269 | +0.25(+0.23%) |
Aug 18, 2020 | 110.20 | 110.84 | 109.44 | 110.08 | 6,121,664 | +0.41(+0.37%) |
Aug 17, 2020 | 110.60 | 110.66 | 109.50 | 109.67 | 2,776,182 | +0.24(+0.22%) |
Aug 14, 2020 | 110.73 | 111.19 | 109.33 | 109.43 | 2,226,997 | -0.87(-0.79%) |
Aug 13, 2020 | 110.43 | 111.26 | 109.78 | 110.30 | 3,099,420 | -1.04(-0.93%) |
Aug 12, 2020 | 109.45 | 111.66 | 109.03 | 111.33 | 3,856,988 | +2.48(+2.28%) |
Aug 11, 2020 | 109.56 | 111.53 | 108.64 | 108.85 | 4,621,777 | -0.19(-0.17%) |
Aug 10, 2020 | 108.55 | 109.55 | 107.82 | 109.04 | 3,653,746 | +0.41(+0.38%) |
Aug 07, 2020 | 109.14 | 109.54 | 107.88 | 108.63 | 2,260,300 | -0.39(-0.36%) |
Aug 06, 2020 | 108.43 | 109.40 | 107.46 | 109.02 | 2,462,070 | +0.53(+0.49%) |
Aug 05, 2020 | 108.87 | 109.02 | 107.33 | 108.49 | 3,335,628 | -0.94(-0.86%) |
Aug 04, 2020 | 108.67 | 110.23 | 108.44 | 109.43 | 3,544,534 | +0.57(+0.52%) |