Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.29 | 153.83 | 150.98 | 153.26 | 302,733 | +0.49(+0.32%) |
May 27, 2021 | 150.40 | 152.85 | 149.51 | 152.77 | 595,657 | +3.47(+2.32%) |
May 26, 2021 | 149.68 | 149.96 | 148.31 | 149.31 | 559,969 | +0.29(+0.19%) |
May 25, 2021 | 150.46 | 151.38 | 148.76 | 149.02 | 326,778 | -1.71(-1.13%) |
May 24, 2021 | 151.33 | 151.47 | 150.44 | 150.73 | 321,889 | +0.22(+0.14%) |
May 21, 2021 | 150.45 | 153.89 | 150.05 | 150.51 | 638,733 | +1.86(+1.25%) |
May 20, 2021 | 148.84 | 149.45 | 147.94 | 148.65 | 327,494 | -0.12(-0.08%) |
May 19, 2021 | 149.48 | 149.48 | 146.86 | 148.78 | 276,311 | -1.56(-1.04%) |
May 18, 2021 | 151.69 | 152.72 | 150.09 | 150.34 | 307,607 | -2.78(-1.81%) |
May 17, 2021 | 152.25 | 154.23 | 152.12 | 153.11 | 174,626 | +0.41(+0.27%) |
May 14, 2021 | 151.99 | 153.07 | 151.44 | 152.71 | 427,778 | +1.83(+1.21%) |
May 13, 2021 | 146.96 | 151.48 | 146.94 | 150.88 | 237,737 | +2.81(+1.90%) |
May 12, 2021 | 149.10 | 150.21 | 147.75 | 148.06 | 253,132 | +0.15(+0.10%) |
May 11, 2021 | 151.67 | 151.67 | 147.45 | 147.91 | 435,191 | -3.59(-2.37%) |
May 10, 2021 | 153.33 | 154.01 | 151.44 | 151.50 | 340,604 | -0.71(-0.47%) |
May 07, 2021 | 151.56 | 152.68 | 150.53 | 152.21 | 268,721 | -1.11(-0.72%) |
May 06, 2021 | 151.20 | 154.61 | 150.35 | 153.32 | 449,651 | +2.35(+1.56%) |
May 05, 2021 | 148.14 | 151.69 | 145.61 | 150.97 | 559,695 | +1.70(+1.14%) |
May 04, 2021 | 149.22 | 150.20 | 148.58 | 149.28 | 355,737 | -0.17(-0.11%) |
May 03, 2021 | 148.23 | 150.69 | 148.23 | 149.45 | 214,789 | +2.08(+1.41%) |
Apr 30, 2021 | 147.91 | 148.49 | 146.90 | 147.37 | 301,120 | -0.84(-0.57%) |
Apr 29, 2021 | 146.49 | 148.43 | 146.49 | 148.22 | 242,360 | +1.80(+1.23%) |
Apr 28, 2021 | 148.07 | 148.20 | 146.21 | 146.42 | 260,101 | -1.66(-1.12%) |
Apr 27, 2021 | 147.40 | 148.18 | 146.13 | 148.07 | 256,754 | +1.11(+0.75%) |
Apr 26, 2021 | 147.85 | 149.08 | 146.88 | 146.97 | 199,770 | -0.59(-0.40%) |
Apr 23, 2021 | 146.23 | 147.99 | 146.03 | 147.55 | 175,688 | +1.84(+1.26%) |
Apr 22, 2021 | 147.01 | 147.24 | 145.09 | 145.72 | 240,533 | -1.79(-1.21%) |
Apr 21, 2021 | 146.28 | 147.78 | 145.81 | 147.51 | 308,022 | +1.62(+1.11%) |
Apr 20, 2021 | 145.09 | 146.75 | 144.08 | 145.89 | 273,189 | +0.75(+0.52%) |
Apr 19, 2021 | 145.40 | 146.04 | 144.62 | 145.14 | 267,521 | +0.70(+0.49%) |
Apr 16, 2021 | 143.76 | 144.89 | 143.66 | 144.44 | 398,994 | +2.30(+1.62%) |
Apr 15, 2021 | 141.74 | 142.82 | 141.71 | 142.14 | 431,058 | +0.54(+0.38%) |
Apr 14, 2021 | 140.68 | 142.21 | 140.56 | 141.60 | 439,591 | +1.15(+0.82%) |
Apr 13, 2021 | 139.18 | 140.88 | 138.57 | 140.45 | 347,387 | +0.36(+0.26%) |
Apr 12, 2021 | 139.52 | 140.30 | 138.90 | 140.09 | 331,277 | +0.90(+0.65%) |
Apr 09, 2021 | 138.38 | 139.37 | 137.44 | 139.19 | 255,825 | +1.55(+1.13%) |
Apr 08, 2021 | 137.27 | 138.54 | 137.11 | 137.64 | 412,563 | -0.25(-0.18%) |
Apr 07, 2021 | 136.14 | 138.14 | 135.43 | 137.88 | 358,132 | +2.06(+1.52%) |
Apr 06, 2021 | 135.30 | 136.55 | 134.28 | 135.82 | 241,142 | +0.58(+0.43%) |
Apr 05, 2021 | 134.97 | 135.98 | 134.30 | 135.24 | 281,977 | +0.46(+0.34%) |
Apr 01, 2021 | 133.69 | 134.83 | 132.49 | 134.78 | 278,103 | +0.50(+0.37%) |
Mar 31, 2021 | 136.05 | 137.14 | 134.21 | 134.28 | 458,612 | -2.78(-2.03%) |
Mar 30, 2021 | 135.91 | 137.27 | 135.25 | 137.06 | 392,697 | +0.89(+0.65%) |
Mar 29, 2021 | 135.51 | 137.07 | 135.22 | 136.17 | 303,920 | -0.83(-0.61%) |
Mar 26, 2021 | 136.50 | 137.19 | 135.32 | 137.00 | 345,781 | +1.05(+0.77%) |
Mar 25, 2021 | 134.83 | 136.25 | 133.31 | 135.95 | 337,691 | +1.46(+1.08%) |
Mar 24, 2021 | 133.81 | 136.07 | 133.19 | 134.49 | 425,004 | +1.31(+0.98%) |
Mar 23, 2021 | 132.32 | 134.97 | 132.32 | 133.19 | 351,371 | -0.12(-0.09%) |
Mar 22, 2021 | 135.68 | 136.01 | 132.41 | 133.31 | 591,765 | -2.80(-2.06%) |
Mar 19, 2021 | 135.59 | 136.94 | 133.74 | 136.11 | 1,531,046 | +1.04(+0.77%) |
Mar 18, 2021 | 132.49 | 136.98 | 132.10 | 135.07 | 711,560 | +3.76(+2.86%) |
Mar 17, 2021 | 131.19 | 132.12 | 129.77 | 131.31 | 690,960 | +1.18(+0.91%) |
Mar 16, 2021 | 130.18 | 130.69 | 128.84 | 130.13 | 499,683 | -0.73(-0.56%) |
Mar 15, 2021 | 129.09 | 130.99 | 127.93 | 130.85 | 395,342 | +1.78(+1.38%) |
Mar 12, 2021 | 130.09 | 131.56 | 128.80 | 129.07 | 482,615 | -0.18(-0.14%) |
Mar 11, 2021 | 130.26 | 131.34 | 129.13 | 129.25 | 522,786 | -2.15(-1.64%) |
Mar 10, 2021 | 127.61 | 131.53 | 127.01 | 131.41 | 600,859 | +3.62(+2.83%) |
Mar 09, 2021 | 128.33 | 131.00 | 127.60 | 127.79 | 715,702 | +1.06(+0.84%) |
Mar 08, 2021 | 125.59 | 128.92 | 125.18 | 126.73 | 391,921 | +1.78(+1.43%) |
Mar 05, 2021 | 122.17 | 125.24 | 121.80 | 124.94 | 396,566 | +3.64(+3.00%) |
Mar 04, 2021 | 121.87 | 123.09 | 120.34 | 121.31 | 733,989 | +0.04(+0.03%) |
Mar 03, 2021 | 120.19 | 122.85 | 119.59 | 121.27 | 496,230 | +1.33(+1.11%) |
Mar 02, 2021 | 119.32 | 120.16 | 118.46 | 119.94 | 399,436 | +0.32(+0.27%) |
Mar 01, 2021 | 117.85 | 120.97 | 117.85 | 119.62 | 548,814 | +2.92(+2.50%) |
Feb 26, 2021 | 118.37 | 119.07 | 116.00 | 116.70 | 788,065 | -1.85(-1.56%) |
Feb 25, 2021 | 121.71 | 121.94 | 118.36 | 118.55 | 344,651 | -2.80(-2.31%) |
Feb 24, 2021 | 121.29 | 123.20 | 121.29 | 121.36 | 444,221 | +0.44(+0.36%) |
Feb 23, 2021 | 120.66 | 121.61 | 119.36 | 120.92 | 604,073 | +0.74(+0.61%) |
Feb 22, 2021 | 116.23 | 120.31 | 115.78 | 120.18 | 904,789 | +3.39(+2.90%) |
Feb 19, 2021 | 116.02 | 117.33 | 115.12 | 116.79 | 862,817 | +1.14(+0.98%) |
Feb 18, 2021 | 118.17 | 118.52 | 115.39 | 115.65 | 644,713 | -2.78(-2.35%) |
Feb 17, 2021 | 118.17 | 119.19 | 117.69 | 118.43 | 967,634 | -0.22(-0.18%) |
Feb 16, 2021 | 121.60 | 121.60 | 118.11 | 118.65 | 733,390 | -2.05(-1.70%) |
Feb 12, 2021 | 121.93 | 122.68 | 119.42 | 120.70 | 643,179 | -2.21(-1.80%) |
Feb 11, 2021 | 120.59 | 123.61 | 119.42 | 122.92 | 1,045,465 | +1.93(+1.60%) |
Feb 10, 2021 | 127.23 | 127.23 | 120.84 | 120.99 | 1,457,967 | -7.25(-5.66%) |
Feb 09, 2021 | 127.00 | 128.25 | 125.83 | 128.24 | 738,602 | +0.65(+0.51%) |
Feb 08, 2021 | 127.00 | 127.89 | 126.33 | 127.59 | 416,358 | +1.02(+0.80%) |
Feb 05, 2021 | 125.04 | 126.82 | 123.94 | 126.57 | 592,969 | +2.34(+1.88%) |
Feb 04, 2021 | 126.31 | 128.17 | 123.47 | 124.24 | 831,521 | -1.29(-1.03%) |
Feb 03, 2021 | 125.76 | 126.70 | 123.96 | 125.53 | 434,466 | -0.25(-0.19%) |
Feb 02, 2021 | 128.16 | 128.40 | 125.65 | 125.77 | 740,061 | -0.92(-0.73%) |
Feb 01, 2021 | 127.96 | 128.24 | 122.71 | 126.69 | 714,503 | -0.92(-0.72%) |
Jan 29, 2021 | 125.23 | 128.16 | 124.75 | 127.62 | 671,522 | +1.86(+1.48%) |
Jan 28, 2021 | 124.31 | 127.16 | 123.92 | 125.76 | 480,752 | +2.55(+2.07%) |
Jan 27, 2021 | 122.14 | 123.78 | 120.58 | 123.21 | 664,671 | +0.30(+0.24%) |
Jan 26, 2021 | 125.73 | 126.07 | 121.77 | 122.91 | 483,930 | -2.13(-1.70%) |
Jan 25, 2021 | 125.94 | 127.06 | 124.78 | 125.04 | 361,000 | -2.04(-1.61%) |
Jan 22, 2021 | 128.95 | 129.50 | 126.91 | 127.08 | 324,084 | -2.65(-2.04%) |
Jan 21, 2021 | 133.45 | 134.34 | 129.18 | 129.73 | 278,367 | -4.05(-3.03%) |
Jan 20, 2021 | 134.18 | 135.34 | 133.73 | 133.78 | 294,213 | -0.91(-0.68%) |
Jan 19, 2021 | 133.19 | 135.06 | 132.06 | 134.69 | 341,200 | +2.65(+2.00%) |
Jan 15, 2021 | 130.01 | 132.06 | 129.56 | 132.05 | 324,827 | +0.98(+0.75%) |
Jan 14, 2021 | 132.17 | 132.98 | 130.55 | 131.07 | 348,266 | -1.15(-0.87%) |
Jan 13, 2021 | 132.55 | 133.28 | 131.65 | 132.22 | 354,334 | -0.77(-0.58%) |
Jan 12, 2021 | 131.17 | 133.13 | 130.82 | 132.99 | 375,190 | +3.17(+2.44%) |
Jan 11, 2021 | 129.37 | 130.85 | 129.32 | 129.82 | 194,429 | -0.75(-0.58%) |
Jan 08, 2021 | 131.31 | 131.31 | 128.62 | 130.58 | 200,204 | -0.69(-0.52%) |
Jan 07, 2021 | 130.45 | 132.59 | 130.21 | 131.26 | 404,402 | +1.31(+1.01%) |
Jan 06, 2021 | 125.90 | 130.84 | 125.48 | 129.95 | 394,148 | +5.46(+4.39%) |
Jan 05, 2021 | 124.69 | 125.72 | 123.41 | 124.49 | 274,565 | +0.04(+0.03%) |
Jan 04, 2021 | 128.31 | 128.67 | 123.45 | 124.45 | 420,040 | -3.87(-3.02%) |
Dec 31, 2020 | 128.32 | 128.32 | 128.32 | 223,894 | +2.06(+1.63%) | |
Dec 30, 2020 | 124.75 | 126.73 | 124.75 | 126.26 | 223,894 | +1.41(+1.13%) |
Dec 29, 2020 | 126.13 | 126.13 | 124.36 | 124.85 | 217,032 | -0.80(-0.64%) |
Dec 28, 2020 | 125.28 | 126.27 | 124.82 | 125.65 | 199,889 | +0.72(+0.57%) |
Dec 24, 2020 | 124.87 | 125.15 | 124.21 | 124.93 | 91,928 | +0.17(+0.14%) |
Dec 23, 2020 | 123.94 | 125.72 | 123.94 | 124.76 | 276,671 | +0.89(+0.72%) |
Dec 22, 2020 | 123.56 | 124.84 | 123.48 | 123.87 | 354,777 | +0.63(+0.51%) |
Dec 21, 2020 | 123.33 | 123.99 | 121.50 | 123.24 | 393,087 | -0.44(-0.36%) |
Dec 18, 2020 | 124.58 | 125.87 | 122.70 | 123.68 | 971,404 | -1.02(-0.82%) |
Dec 17, 2020 | 126.84 | 127.36 | 124.51 | 124.70 | 460,952 | -1.73(-1.37%) |
Dec 16, 2020 | 125.42 | 127.00 | 125.08 | 126.43 | 329,985 | +1.72(+1.38%) |
Dec 15, 2020 | 124.65 | 126.18 | 124.08 | 124.72 | 502,839 | +0.70(+0.56%) |
Dec 14, 2020 | 126.00 | 126.58 | 123.97 | 124.02 | 259,629 | -0.54(-0.43%) |
Dec 11, 2020 | 124.34 | 125.62 | 123.85 | 124.56 | 272,706 | -0.28(-0.23%) |
Dec 10, 2020 | 123.22 | 125.28 | 123.01 | 124.84 | 402,891 | +1.26(+1.02%) |
Dec 09, 2020 | 124.63 | 124.89 | 123.36 | 123.58 | 399,121 | -0.71(-0.57%) |
Dec 08, 2020 | 122.80 | 125.18 | 122.80 | 124.28 | 420,295 | +0.56(+0.46%) |
Dec 07, 2020 | 123.92 | 124.36 | 123.07 | 123.72 | 506,108 | -1.18(-0.94%) |
Dec 04, 2020 | 125.20 | 125.59 | 124.08 | 124.89 | 359,433 | +0.38(+0.30%) |
Dec 03, 2020 | 123.59 | 125.05 | 123.59 | 124.52 | 642,143 | +0.57(+0.46%) |
Dec 02, 2020 | 122.84 | 124.45 | 122.66 | 123.95 | 657,080 | +0.21(+0.17%) |
Dec 01, 2020 | 123.77 | 124.98 | 123.15 | 123.75 | 483,764 | +2.11(+1.73%) |
Nov 30, 2020 | 125.18 | 126.02 | 121.56 | 121.64 | 535,567 | -4.40(-3.49%) |
Nov 27, 2020 | 126.74 | 127.16 | 125.76 | 126.03 | 168,039 | -1.06(-0.84%) |
Nov 25, 2020 | 126.82 | 127.58 | 125.80 | 127.10 | 402,687 | -0.47(-0.37%) |
Nov 24, 2020 | 128.11 | 128.33 | 126.72 | 127.57 | 556,804 | +0.70(+0.55%) |
Nov 23, 2020 | 127.10 | 127.38 | 126.21 | 126.86 | 404,845 | +1.35(+1.08%) |
Nov 20, 2020 | 126.10 | 126.80 | 125.18 | 125.52 | 452,076 | -0.97(-0.76%) |
Nov 19, 2020 | 126.21 | 126.64 | 124.86 | 126.48 | 303,732 | -0.66(-0.52%) |
Nov 18, 2020 | 130.06 | 130.94 | 127.04 | 127.14 | 365,349 | -2.78(-2.14%) |
Nov 17, 2020 | 127.27 | 130.10 | 126.13 | 129.92 | 596,214 | +1.39(+1.08%) |
Nov 16, 2020 | 127.98 | 129.20 | 126.78 | 128.53 | 497,179 | +3.37(+2.70%) |
Nov 13, 2020 | 123.65 | 125.53 | 123.48 | 125.16 | 456,769 | +2.52(+2.06%) |
Nov 12, 2020 | 122.67 | 123.61 | 121.29 | 122.64 | 367,935 | -0.72(-0.58%) |
Nov 11, 2020 | 125.81 | 126.52 | 122.50 | 123.36 | 681,430 | -2.41(-1.92%) |
Nov 10, 2020 | 125.14 | 125.79 | 123.35 | 125.77 | 766,987 | +2.21(+1.79%) |
Nov 09, 2020 | 127.69 | 128.31 | 122.45 | 123.56 | 763,830 | +4.41(+3.71%) |
Nov 06, 2020 | 120.42 | 121.31 | 118.80 | 119.14 | 276,600 | -0.25(-0.21%) |
Nov 05, 2020 | 118.94 | 120.08 | 117.44 | 119.39 | 346,395 | +1.38(+1.17%) |
Nov 04, 2020 | 116.04 | 121.92 | 116.04 | 118.02 | 467,747 | -0.39(-0.33%) |
Nov 03, 2020 | 122.33 | 123.09 | 116.78 | 118.41 | 1,025,504 | -3.39(-2.79%) |
Nov 02, 2020 | 117.65 | 122.12 | 117.45 | 121.80 | 940,611 | +5.21(+4.47%) |
Oct 30, 2020 | 116.50 | 117.94 | 115.23 | 116.59 | 305,295 | -0.78(-0.66%) |
Oct 29, 2020 | 113.89 | 118.08 | 112.47 | 117.37 | 384,735 | +2.80(+2.45%) |
Oct 28, 2020 | 111.16 | 116.07 | 111.16 | 114.57 | 429,104 | +1.42(+1.26%) |
Oct 27, 2020 | 115.51 | 115.68 | 113.00 | 113.14 | 199,413 | -2.32(-2.01%) |
Oct 26, 2020 | 116.54 | 117.02 | 113.97 | 115.46 | 208,718 | -2.65(-2.25%) |
Oct 23, 2020 | 117.84 | 119.06 | 116.58 | 118.11 | 275,747 | +1.31(+1.12%) |
Oct 22, 2020 | 114.76 | 117.23 | 114.53 | 116.80 | 252,138 | +1.55(+1.34%) |
Oct 21, 2020 | 114.69 | 116.12 | 114.69 | 115.25 | 318,193 | +0.32(+0.28%) |
Oct 20, 2020 | 115.12 | 116.00 | 114.71 | 114.93 | 196,421 | +0.76(+0.67%) |
Oct 19, 2020 | 115.68 | 116.53 | 113.86 | 114.17 | 236,663 | -1.58(-1.36%) |
Oct 16, 2020 | 115.73 | 117.25 | 114.89 | 115.75 | 310,842 | +0.33(+0.28%) |
Oct 15, 2020 | 113.17 | 115.89 | 112.00 | 115.42 | 291,501 | +0.64(+0.55%) |
Oct 14, 2020 | 114.55 | 117.06 | 114.55 | 114.78 | 356,299 | -0.08(-0.07%) |
Oct 13, 2020 | 117.77 | 118.76 | 114.56 | 114.86 | 263,630 | -3.59(-3.03%) |
Oct 12, 2020 | 117.46 | 119.01 | 117.20 | 118.45 | 254,590 | +0.73(+0.62%) |
Oct 09, 2020 | 118.60 | 119.50 | 117.58 | 117.72 | 453,996 | -0.06(-0.05%) |
Oct 08, 2020 | 116.97 | 117.89 | 116.22 | 117.77 | 557,728 | +1.71(+1.47%) |
Oct 07, 2020 | 116.00 | 116.97 | 114.67 | 116.07 | 420,227 | +0.85(+0.74%) |
Oct 06, 2020 | 117.91 | 118.12 | 114.63 | 115.21 | 390,345 | -2.31(-1.96%) |
Oct 05, 2020 | 117.16 | 118.03 | 116.36 | 117.52 | 300,085 | +1.81(+1.56%) |
Oct 02, 2020 | 113.62 | 116.64 | 113.24 | 115.71 | 293,774 | +0.90(+0.78%) |
Oct 01, 2020 | 113.76 | 115.03 | 112.59 | 114.81 | 343,679 | +1.09(+0.96%) |
Sep 30, 2020 | 113.62 | 115.74 | 113.21 | 113.72 | 511,851 | +0.67(+0.60%) |
Sep 29, 2020 | 112.51 | 113.41 | 111.00 | 113.05 | 282,958 | +0.46(+0.41%) |
Sep 28, 2020 | 111.72 | 113.77 | 111.62 | 112.59 | 244,073 | +2.14(+1.93%) |
Sep 25, 2020 | 109.59 | 110.81 | 109.18 | 110.45 | 323,429 | -0.02(-0.02%) |
Sep 24, 2020 | 110.93 | 112.03 | 109.12 | 110.47 | 287,980 | -0.84(-0.75%) |
Sep 23, 2020 | 113.83 | 115.62 | 110.97 | 111.30 | 669,039 | -2.04(-1.80%) |
Sep 22, 2020 | 112.06 | 114.83 | 112.06 | 113.35 | 534,385 | +0.79(+0.70%) |
Sep 21, 2020 | 110.39 | 113.64 | 110.39 | 112.56 | 732,308 | +0.13(+0.12%) |
Sep 18, 2020 | 112.03 | 113.64 | 111.96 | 112.43 | 601,310 | +0.43(+0.39%) |
Sep 17, 2020 | 109.30 | 112.25 | 108.85 | 112.00 | 499,609 | +1.63(+1.48%) |
Sep 16, 2020 | 110.58 | 112.10 | 110.08 | 110.37 | 404,010 | +0.44(+0.40%) |
Sep 15, 2020 | 111.89 | 112.38 | 109.85 | 109.93 | 223,250 | -2.05(-1.83%) |
Sep 14, 2020 | 112.35 | 113.77 | 111.77 | 111.98 | 207,125 | +0.70(+0.63%) |
Sep 11, 2020 | 110.71 | 112.40 | 110.70 | 111.28 | 334,203 | +0.32(+0.29%) |
Sep 10, 2020 | 113.85 | 114.90 | 110.77 | 110.96 | 371,433 | -2.80(-2.46%) |
Sep 09, 2020 | 113.77 | 115.43 | 113.09 | 113.76 | 485,356 | +0.98(+0.86%) |
Sep 08, 2020 | 114.30 | 114.76 | 112.55 | 112.78 | 367,632 | -2.21(-1.92%) |
Sep 04, 2020 | 116.65 | 116.65 | 113.47 | 115.00 | 296,975 | +0.63(+0.55%) |
Sep 03, 2020 | 117.09 | 118.65 | 113.39 | 114.37 | 399,252 | -1.89(-1.63%) |
Sep 02, 2020 | 115.49 | 117.34 | 114.84 | 116.26 | 336,080 | +0.82(+0.71%) |
Sep 01, 2020 | 113.27 | 115.50 | 112.97 | 115.45 | 378,321 | +1.49(+1.31%) |
Aug 31, 2020 | 114.93 | 115.07 | 113.16 | 113.96 | 335,543 | -1.05(-0.91%) |
Aug 28, 2020 | 116.57 | 116.64 | 114.73 | 115.01 | 338,790 | -0.33(-0.28%) |
Aug 27, 2020 | 113.84 | 116.81 | 113.70 | 115.33 | 297,842 | +1.82(+1.60%) |
Aug 26, 2020 | 114.56 | 114.56 | 112.69 | 113.52 | 618,441 | -1.06(-0.93%) |
Aug 25, 2020 | 116.70 | 116.70 | 114.42 | 114.58 | 228,824 | -0.77(-0.67%) |
Aug 24, 2020 | 112.57 | 115.52 | 112.53 | 115.35 | 233,145 | +2.83(+2.52%) |
Aug 21, 2020 | 113.75 | 114.40 | 112.37 | 112.52 | 269,975 | -1.30(-1.14%) |
Aug 20, 2020 | 114.00 | 115.07 | 113.71 | 113.81 | 283,367 | -1.41(-1.22%) |
Aug 19, 2020 | 115.84 | 116.82 | 114.92 | 115.22 | 269,557 | -0.06(-0.06%) |
Aug 18, 2020 | 116.10 | 116.87 | 115.06 | 115.29 | 338,443 | -0.90(-0.77%) |
Aug 17, 2020 | 116.70 | 117.28 | 115.40 | 116.18 | 343,430 | -0.47(-0.40%) |
Aug 14, 2020 | 114.94 | 117.40 | 114.94 | 116.65 | 231,698 | +0.59(+0.51%) |
Aug 13, 2020 | 115.58 | 116.58 | 114.72 | 116.06 | 345,722 | -0.03(-0.02%) |
Aug 12, 2020 | 117.86 | 119.84 | 115.24 | 116.09 | 313,053 | -0.46(-0.39%) |
Aug 11, 2020 | 117.92 | 119.30 | 116.10 | 116.55 | 529,018 | +0.71(+0.61%) |
Aug 10, 2020 | 114.82 | 116.17 | 113.31 | 115.84 | 366,150 | +1.86(+1.63%) |
Aug 07, 2020 | 110.48 | 114.08 | 110.43 | 113.98 | 459,216 | +3.11(+2.81%) |
Aug 06, 2020 | 113.38 | 113.89 | 110.01 | 110.87 | 537,470 | -3.21(-2.81%) |
Aug 05, 2020 | 107.07 | 116.41 | 104.84 | 114.08 | 1,232,487 | +14.14(+14.15%) |
Aug 04, 2020 | 99.46 | 100.98 | 99.32 | 99.94 | 458,233 | -0.13(-0.13%) |
Aug 03, 2020 | 100.58 | 101.08 | 99.56 | 100.07 | 378,115 | -0.17(-0.17%) |
Jul 31, 2020 | 98.12 | 100.30 | 98.06 | 100.23 | 437,879 | +2.04(+2.08%) |
Jul 30, 2020 | 98.36 | 99.05 | 97.18 | 98.19 | 411,563 | -2.14(-2.14%) |
Jul 29, 2020 | 98.84 | 100.64 | 98.57 | 100.34 | 379,171 | +1.49(+1.51%) |
Jul 28, 2020 | 98.04 | 99.39 | 98.01 | 98.85 | 340,319 | +0.29(+0.29%) |
Jul 27, 2020 | 98.99 | 99.27 | 97.63 | 98.56 | 351,046 | -1.04(-1.05%) |
Jul 24, 2020 | 100.47 | 100.68 | 99.15 | 99.60 | 317,473 | -0.52(-0.52%) |
Jul 23, 2020 | 98.47 | 101.01 | 98.47 | 100.12 | 378,200 | +1.32(+1.34%) |
Jul 22, 2020 | 97.35 | 98.94 | 97.35 | 98.80 | 232,599 | +1.15(+1.17%) |
Jul 21, 2020 | 96.38 | 98.09 | 96.38 | 97.65 | 282,674 | +1.39(+1.44%) |
Jul 20, 2020 | 96.90 | 97.52 | 95.74 | 96.26 | 254,087 | -0.90(-0.92%) |
Jul 17, 2020 | 98.33 | 98.41 | 96.95 | 97.16 | 425,978 | -0.84(-0.86%) |
Jul 16, 2020 | 96.63 | 99.24 | 96.46 | 98.00 | 370,343 | +1.14(+1.17%) |
Jul 15, 2020 | 96.73 | 97.18 | 95.20 | 96.86 | 284,281 | +2.16(+2.29%) |
Jul 14, 2020 | 93.81 | 95.13 | 93.46 | 94.69 | 298,665 | +1.27(+1.36%) |
Jul 13, 2020 | 94.48 | 94.89 | 92.89 | 93.43 | 555,900 | -0.19(-0.20%) |
Jul 10, 2020 | 91.70 | 93.93 | 91.37 | 93.61 | 323,156 | +2.62(+2.88%) |
Jul 09, 2020 | 93.54 | 94.00 | 90.20 | 90.99 | 496,729 | -2.97(-3.16%) |
Jul 08, 2020 | 92.76 | 94.34 | 92.18 | 93.96 | 466,141 | +1.23(+1.33%) |
Jul 07, 2020 | 94.41 | 95.14 | 92.33 | 92.73 | 466,514 | -2.65(-2.78%) |
Jul 06, 2020 | 96.17 | 97.16 | 94.05 | 95.38 | 636,475 | +1.64(+1.75%) |
Jul 02, 2020 | 96.16 | 96.97 | 93.62 | 93.73 | 402,497 | -0.53(-0.56%) |
Jul 01, 2020 | 96.02 | 96.52 | 93.72 | 94.27 | 386,361 | -2.07(-2.15%) |
Jun 30, 2020 | 93.29 | 96.89 | 93.29 | 96.34 | 392,358 | +2.51(+2.67%) |
Jun 29, 2020 | 93.76 | 94.50 | 92.67 | 93.83 | 335,571 | +1.30(+1.40%) |
Jun 26, 2020 | 92.23 | 93.11 | 91.09 | 92.53 | 930,654 | -1.02(-1.09%) |
Jun 25, 2020 | 93.29 | 94.05 | 91.41 | 93.55 | 694,992 | -0.35(-0.38%) |
Jun 24, 2020 | 96.85 | 96.85 | 93.76 | 93.90 | 720,955 | -3.90(-3.99%) |
Jun 23, 2020 | 99.59 | 100.17 | 97.31 | 97.80 | 423,624 | -0.30(-0.30%) |
Jun 22, 2020 | 98.57 | 98.95 | 97.23 | 98.10 | 745,413 | -1.03(-1.04%) |
Jun 19, 2020 | 102.24 | 102.24 | 98.38 | 99.12 | 946,308 | -0.70(-0.70%) |
Jun 18, 2020 | 97.97 | 100.32 | 97.36 | 99.82 | 356,651 | +0.92(+0.93%) |
Jun 17, 2020 | 100.72 | 101.08 | 98.83 | 98.90 | 366,070 | -2.31(-2.29%) |
Jun 16, 2020 | 104.19 | 104.19 | 99.44 | 101.21 | 388,670 | +1.31(+1.31%) |
Jun 15, 2020 | 96.29 | 100.59 | 96.29 | 99.91 | 535,034 | +0.08(+0.08%) |
Jun 12, 2020 | 101.89 | 102.36 | 97.43 | 99.82 | 355,428 | +2.07(+2.12%) |
Jun 11, 2020 | 102.58 | 103.43 | 97.32 | 97.75 | 566,045 | -8.98(-8.41%) |
Jun 10, 2020 | 108.21 | 109.89 | 106.73 | 106.73 | 685,017 | -2.11(-1.94%) |
Jun 09, 2020 | 107.04 | 109.50 | 106.47 | 108.84 | 438,339 | -0.66(-0.61%) |
Jun 08, 2020 | 108.19 | 109.55 | 107.39 | 109.51 | 526,553 | +2.36(+2.20%) |
Jun 05, 2020 | 108.44 | 108.44 | 104.84 | 107.15 | 652,423 | +4.19(+4.07%) |
Jun 04, 2020 | 100.69 | 102.99 | 99.09 | 102.96 | 507,827 | +1.91(+1.89%) |
Jun 03, 2020 | 99.14 | 101.58 | 98.98 | 101.05 | 577,890 | +3.92(+4.03%) |
Jun 02, 2020 | 96.90 | 98.00 | 96.09 | 97.13 | 396,771 | +1.01(+1.05%) |