Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 156.52 | 157.06 | 154.64 | 156.65 | 864,430 | +0.49(+0.31%) |
May 27, 2021 | 158.60 | 159.47 | 155.75 | 156.16 | 1,033,372 | -1.00(-0.64%) |
May 26, 2021 | 156.94 | 157.88 | 156.30 | 157.16 | 1,556,596 | +0.39(+0.25%) |
May 25, 2021 | 156.02 | 157.19 | 154.90 | 156.77 | 1,499,459 | +0.74(+0.47%) |
May 24, 2021 | 155.68 | 157.24 | 154.43 | 156.03 | 670,999 | +0.93(+0.60%) |
May 21, 2021 | 156.05 | 157.29 | 154.99 | 155.10 | 709,394 | -0.05(-0.03%) |
May 20, 2021 | 153.84 | 156.39 | 151.83 | 155.15 | 782,556 | +1.15(+0.75%) |
May 19, 2021 | 154.22 | 155.05 | 151.55 | 154.00 | 673,118 | -1.26(-0.81%) |
May 18, 2021 | 156.66 | 157.81 | 154.80 | 155.25 | 637,234 | -2.35(-1.49%) |
May 17, 2021 | 156.78 | 158.58 | 156.03 | 157.60 | 513,204 | +0.82(+0.53%) |
May 14, 2021 | 155.32 | 157.24 | 154.76 | 156.78 | 437,084 | +1.84(+1.19%) |
May 13, 2021 | 150.35 | 155.97 | 149.60 | 154.93 | 653,826 | +3.72(+2.46%) |
May 12, 2021 | 152.66 | 153.45 | 150.90 | 151.21 | 943,892 | -1.24(-0.81%) |
May 11, 2021 | 152.81 | 154.27 | 151.76 | 152.45 | 607,834 | -1.67(-1.08%) |
May 10, 2021 | 153.30 | 156.22 | 152.41 | 154.12 | 451,920 | +1.82(+1.20%) |
May 07, 2021 | 150.56 | 153.31 | 149.76 | 152.29 | 374,348 | +0.69(+0.45%) |
May 06, 2021 | 150.68 | 151.81 | 149.50 | 151.60 | 448,048 | +0.94(+0.63%) |
May 05, 2021 | 150.78 | 151.27 | 148.44 | 150.66 | 504,930 | +0.56(+0.37%) |
May 04, 2021 | 147.37 | 150.37 | 147.37 | 150.10 | 632,080 | +2.34(+1.58%) |
May 03, 2021 | 147.20 | 148.82 | 145.81 | 147.77 | 478,607 | +2.13(+1.46%) |
Apr 30, 2021 | 144.72 | 146.89 | 144.72 | 145.64 | 606,629 | -0.18(-0.12%) |
Apr 29, 2021 | 145.31 | 148.05 | 145.09 | 145.81 | 543,007 | +0.76(+0.53%) |
Apr 28, 2021 | 144.12 | 147.27 | 142.31 | 145.05 | 678,123 | +1.87(+1.30%) |
Apr 27, 2021 | 140.71 | 144.99 | 140.44 | 143.19 | 976,417 | +0.13(+0.09%) |
Apr 26, 2021 | 143.08 | 143.91 | 141.99 | 143.06 | 649,310 | +0.26(+0.19%) |
Apr 23, 2021 | 143.38 | 143.96 | 141.41 | 142.79 | 538,048 | -0.99(-0.69%) |
Apr 22, 2021 | 146.29 | 147.78 | 143.27 | 143.78 | 901,618 | -1.33(-0.92%) |
Apr 21, 2021 | 142.29 | 146.03 | 142.05 | 145.12 | 494,557 | +2.94(+2.07%) |
Apr 20, 2021 | 143.71 | 144.46 | 141.31 | 142.17 | 695,347 | -1.14(-0.79%) |
Apr 19, 2021 | 143.88 | 144.53 | 141.31 | 143.31 | 548,601 | -0.10(-0.07%) |
Apr 16, 2021 | 139.35 | 144.27 | 139.35 | 143.41 | 896,339 | +4.93(+3.56%) |
Apr 15, 2021 | 135.45 | 138.97 | 134.75 | 138.48 | 1,031,223 | +3.53(+2.62%) |
Apr 14, 2021 | 134.96 | 136.50 | 134.29 | 134.95 | 403,624 | +0.11(+0.08%) |
Apr 13, 2021 | 135.06 | 135.87 | 132.98 | 134.84 | 722,088 | -1.81(-1.33%) |
Apr 12, 2021 | 136.03 | 137.33 | 136.03 | 136.66 | 307,134 | +1.06(+0.78%) |
Apr 09, 2021 | 135.05 | 135.67 | 133.22 | 135.60 | 326,803 | +1.28(+0.96%) |
Apr 08, 2021 | 132.95 | 135.25 | 131.44 | 134.31 | 522,942 | +0.25(+0.19%) |
Apr 07, 2021 | 135.42 | 135.48 | 133.40 | 134.06 | 502,064 | -0.40(-0.30%) |
Apr 06, 2021 | 133.39 | 135.17 | 132.11 | 134.46 | 514,070 | +0.64(+0.48%) |
Apr 05, 2021 | 132.97 | 134.15 | 131.69 | 133.82 | 467,487 | +1.93(+1.47%) |
Apr 01, 2021 | 130.70 | 132.36 | 129.53 | 131.89 | 393,244 | +0.99(+0.76%) |
Mar 31, 2021 | 133.95 | 134.86 | 130.80 | 130.90 | 642,644 | -2.75(-2.06%) |
Mar 30, 2021 | 132.49 | 133.65 | 131.32 | 133.65 | 377,740 | +1.04(+0.79%) |
Mar 29, 2021 | 132.20 | 134.93 | 131.46 | 132.61 | 461,598 | -0.02(-0.02%) |
Mar 26, 2021 | 134.14 | 134.14 | 130.95 | 132.63 | 578,198 | -0.34(-0.26%) |
Mar 25, 2021 | 131.29 | 133.67 | 129.50 | 132.97 | 619,426 | +1.98(+1.51%) |
Mar 24, 2021 | 130.94 | 133.77 | 130.43 | 130.99 | 500,511 | +0.65(+0.50%) |
Mar 23, 2021 | 134.02 | 134.64 | 129.17 | 130.34 | 404,064 | -4.41(-3.27%) |
Mar 22, 2021 | 134.28 | 135.39 | 132.87 | 134.75 | 740,374 | -0.68(-0.50%) |
Mar 19, 2021 | 136.42 | 137.96 | 134.57 | 135.42 | 1,118,794 | -1.25(-0.91%) |
Mar 18, 2021 | 135.42 | 139.10 | 135.42 | 136.67 | 453,243 | +0.46(+0.34%) |
Mar 17, 2021 | 135.09 | 137.03 | 133.42 | 136.21 | 435,995 | +2.14(+1.60%) |
Mar 16, 2021 | 136.54 | 136.73 | 133.63 | 134.07 | 419,499 | -3.44(-2.51%) |
Mar 15, 2021 | 134.68 | 137.53 | 134.68 | 137.51 | 419,944 | +2.54(+1.88%) |
Mar 12, 2021 | 131.77 | 135.06 | 130.92 | 134.97 | 465,085 | +4.72(+3.62%) |
Mar 11, 2021 | 130.25 | 132.82 | 130.11 | 130.25 | 492,124 | -0.65(-0.49%) |
Mar 10, 2021 | 128.42 | 131.98 | 128.42 | 130.90 | 542,407 | +2.19(+1.70%) |
Mar 09, 2021 | 132.90 | 133.94 | 128.34 | 128.71 | 596,667 | -3.16(-2.39%) |
Mar 08, 2021 | 129.78 | 132.76 | 129.72 | 131.87 | 423,694 | +3.17(+2.47%) |
Mar 05, 2021 | 125.77 | 129.53 | 124.31 | 128.69 | 632,139 | +4.14(+3.32%) |
Mar 04, 2021 | 124.05 | 127.24 | 122.48 | 124.56 | 1,183,593 | +0.33(+0.27%) |
Mar 03, 2021 | 125.63 | 126.54 | 123.29 | 124.22 | 636,403 | -2.52(-1.99%) |
Mar 02, 2021 | 124.82 | 127.88 | 124.45 | 126.74 | 572,052 | +1.42(+1.13%) |
Mar 01, 2021 | 123.40 | 128.28 | 123.40 | 125.32 | 1,091,234 | +2.52(+2.05%) |
Feb 26, 2021 | 130.46 | 131.27 | 122.78 | 122.80 | 1,083,535 | -9.40(-7.11%) |
Feb 25, 2021 | 135.23 | 135.71 | 131.31 | 132.20 | 830,843 | -2.96(-2.19%) |
Feb 24, 2021 | 131.20 | 136.04 | 131.20 | 135.16 | 793,346 | +4.07(+3.10%) |
Feb 23, 2021 | 130.32 | 133.66 | 128.72 | 131.09 | 755,026 | +1.97(+1.53%) |
Feb 22, 2021 | 125.77 | 129.94 | 124.98 | 129.12 | 793,965 | +2.07(+1.63%) |
Feb 19, 2021 | 124.98 | 127.34 | 124.20 | 127.06 | 468,746 | +2.20(+1.76%) |
Feb 18, 2021 | 125.67 | 126.17 | 123.72 | 124.86 | 429,119 | -1.56(-1.23%) |
Feb 17, 2021 | 125.05 | 126.69 | 124.82 | 126.42 | 256,780 | +0.79(+0.63%) |
Feb 16, 2021 | 127.00 | 127.12 | 125.03 | 125.63 | 388,014 | -1.05(-0.83%) |
Feb 12, 2021 | 126.93 | 127.86 | 125.84 | 126.67 | 274,328 | -0.74(-0.58%) |
Feb 11, 2021 | 128.24 | 129.29 | 127.27 | 127.42 | 520,283 | -0.45(-0.35%) |
Feb 10, 2021 | 128.03 | 128.96 | 127.19 | 127.87 | 293,122 | -0.01(-0.01%) |
Feb 09, 2021 | 129.57 | 129.73 | 126.42 | 127.88 | 538,548 | -0.92(-0.72%) |
Feb 08, 2021 | 128.23 | 129.40 | 127.87 | 128.80 | 396,983 | +0.74(+0.58%) |
Feb 05, 2021 | 129.99 | 129.99 | 126.73 | 128.06 | 628,567 | -0.99(-0.77%) |
Feb 04, 2021 | 127.33 | 129.35 | 126.61 | 129.05 | 484,362 | +2.08(+1.64%) |
Feb 03, 2021 | 124.73 | 127.34 | 124.25 | 126.97 | 858,195 | +1.53(+1.22%) |
Feb 02, 2021 | 126.29 | 128.06 | 124.65 | 125.44 | 673,952 | +0.33(+0.27%) |
Feb 01, 2021 | 123.20 | 125.72 | 121.05 | 125.11 | 671,531 | +2.94(+2.41%) |
Jan 29, 2021 | 124.87 | 125.40 | 121.35 | 122.17 | 651,121 | -3.10(-2.47%) |
Jan 28, 2021 | 124.60 | 126.98 | 123.71 | 125.26 | 946,463 | +2.11(+1.71%) |
Jan 27, 2021 | 122.48 | 124.08 | 121.33 | 123.16 | 1,266,911 | -2.02(-1.61%) |
Jan 26, 2021 | 126.11 | 126.50 | 124.28 | 125.18 | 617,824 | +0.19(+0.15%) |
Jan 25, 2021 | 126.03 | 126.08 | 123.23 | 124.99 | 615,058 | -1.51(-1.19%) |
Jan 22, 2021 | 127.42 | 128.38 | 125.94 | 126.50 | 512,426 | -1.61(-1.25%) |
Jan 21, 2021 | 129.59 | 130.10 | 127.64 | 128.10 | 340,480 | -0.94(-0.73%) |
Jan 20, 2021 | 127.78 | 129.98 | 127.13 | 129.05 | 389,154 | +1.27(+1.00%) |
Jan 19, 2021 | 130.62 | 131.17 | 127.20 | 127.77 | 524,334 | -2.04(-1.57%) |
Jan 15, 2021 | 130.07 | 131.13 | 129.17 | 129.81 | 531,817 | -1.09(-0.83%) |
Jan 14, 2021 | 133.37 | 134.02 | 130.46 | 130.90 | 463,373 | -2.05(-1.54%) |
Jan 13, 2021 | 134.34 | 135.21 | 131.24 | 132.95 | 599,834 | -1.85(-1.37%) |
Jan 12, 2021 | 132.43 | 135.23 | 131.30 | 134.80 | 855,753 | +2.40(+1.81%) |
Jan 11, 2021 | 135.22 | 137.74 | 129.05 | 132.40 | 1,286,546 | -5.90(-4.27%) |
Jan 08, 2021 | 139.89 | 140.65 | 137.34 | 138.30 | 521,101 | -1.29(-0.93%) |
Jan 07, 2021 | 139.67 | 140.94 | 138.13 | 139.59 | 538,091 | +0.73(+0.53%) |
Jan 06, 2021 | 135.35 | 140.32 | 135.35 | 138.85 | 648,099 | +5.50(+4.12%) |
Jan 05, 2021 | 130.42 | 135.31 | 129.20 | 133.36 | 525,424 | +0.80(+0.61%) |
Jan 04, 2021 | 135.02 | 135.68 | 130.43 | 132.55 | 497,334 | -2.18(-1.61%) |
Dec 31, 2020 | 134.73 | 134.73 | 134.73 | 293,459 | +1.34(+1.01%) | |
Dec 30, 2020 | 133.52 | 134.72 | 132.44 | 133.39 | 293,459 | -0.05(-0.04%) |
Dec 29, 2020 | 134.08 | 134.53 | 132.50 | 133.44 | 294,214 | -0.34(-0.26%) |
Dec 28, 2020 | 135.08 | 135.70 | 133.34 | 133.78 | 285,426 | -0.39(-0.29%) |
Dec 24, 2020 | 134.79 | 134.83 | 132.60 | 134.17 | 100,627 | -0.13(-0.09%) |
Dec 23, 2020 | 134.24 | 135.39 | 133.88 | 134.30 | 263,072 | +1.24(+0.93%) |
Dec 22, 2020 | 133.64 | 134.47 | 131.98 | 133.06 | 308,394 | -0.01(-0.01%) |
Dec 21, 2020 | 132.43 | 133.65 | 130.21 | 133.07 | 485,444 | -1.45(-1.08%) |
Dec 18, 2020 | 136.74 | 137.37 | 133.72 | 134.52 | 1,007,605 | -2.39(-1.75%) |
Dec 17, 2020 | 135.63 | 137.41 | 134.94 | 136.91 | 613,330 | +2.06(+1.53%) |
Dec 16, 2020 | 132.41 | 135.93 | 132.13 | 134.86 | 663,751 | +1.92(+1.44%) |
Dec 15, 2020 | 133.26 | 134.68 | 130.65 | 132.94 | 691,981 | +1.09(+0.83%) |
Dec 14, 2020 | 131.29 | 134.24 | 129.12 | 131.85 | 807,355 | +2.17(+1.67%) |
Dec 11, 2020 | 131.63 | 132.44 | 128.49 | 129.68 | 627,546 | -2.96(-2.23%) |
Dec 10, 2020 | 129.93 | 133.23 | 129.49 | 132.64 | 564,900 | +1.43(+1.09%) |
Dec 09, 2020 | 130.89 | 131.50 | 129.59 | 131.21 | 335,794 | +1.22(+0.93%) |
Dec 08, 2020 | 127.66 | 130.90 | 127.66 | 130.00 | 609,492 | +1.62(+1.26%) |
Dec 07, 2020 | 131.22 | 132.12 | 127.64 | 128.38 | 698,335 | -4.08(-3.08%) |
Dec 04, 2020 | 130.18 | 133.00 | 130.18 | 132.46 | 346,176 | +2.72(+2.10%) |
Dec 03, 2020 | 129.00 | 130.20 | 127.50 | 129.73 | 1,411,394 | +0.38(+0.30%) |
Dec 02, 2020 | 127.85 | 130.03 | 127.42 | 129.35 | 301,785 | +1.15(+0.89%) |
Dec 01, 2020 | 130.37 | 131.62 | 127.57 | 128.20 | 628,540 | +0.25(+0.20%) |
Nov 30, 2020 | 129.33 | 129.33 | 126.47 | 127.95 | 1,665,993 | -1.50(-1.16%) |
Nov 27, 2020 | 131.06 | 131.58 | 128.69 | 129.45 | 315,253 | -1.12(-0.86%) |
Nov 25, 2020 | 130.74 | 131.59 | 128.66 | 130.56 | 421,800 | -0.69(-0.52%) |
Nov 24, 2020 | 129.88 | 132.05 | 129.02 | 131.25 | 534,013 | +2.67(+2.07%) |
Nov 23, 2020 | 129.44 | 130.85 | 127.61 | 128.59 | 454,174 | +0.25(+0.20%) |
Nov 20, 2020 | 131.47 | 131.68 | 127.53 | 128.33 | 446,497 | -2.92(-2.22%) |
Nov 19, 2020 | 129.04 | 131.48 | 126.58 | 131.25 | 523,131 | +1.31(+1.01%) |
Nov 18, 2020 | 130.39 | 132.06 | 128.39 | 129.94 | 530,289 | -0.65(-0.49%) |
Nov 17, 2020 | 128.90 | 131.37 | 127.09 | 130.58 | 507,333 | +0.35(+0.27%) |
Nov 16, 2020 | 133.70 | 133.86 | 128.93 | 130.23 | 485,690 | -0.28(-0.22%) |
Nov 13, 2020 | 125.71 | 131.44 | 124.64 | 130.52 | 441,701 | +5.94(+4.77%) |
Nov 12, 2020 | 125.93 | 128.94 | 122.89 | 124.58 | 636,866 | -2.42(-1.91%) |
Nov 11, 2020 | 129.73 | 129.90 | 124.72 | 127.00 | 637,078 | -2.84(-2.19%) |
Nov 10, 2020 | 125.25 | 131.29 | 125.19 | 129.84 | 713,566 | +5.62(+4.53%) |
Nov 09, 2020 | 124.42 | 131.81 | 122.82 | 124.22 | 1,011,795 | +9.95(+8.70%) |
Nov 06, 2020 | 115.10 | 116.05 | 114.15 | 114.27 | 414,043 | -1.18(-1.02%) |
Nov 05, 2020 | 111.17 | 117.28 | 110.76 | 115.45 | 636,701 | +5.43(+4.93%) |
Nov 04, 2020 | 116.94 | 116.94 | 108.89 | 110.02 | 1,556,777 | -5.81(-5.02%) |
Nov 03, 2020 | 112.82 | 116.48 | 111.51 | 115.83 | 968,787 | +4.24(+3.80%) |
Nov 02, 2020 | 109.26 | 111.85 | 108.00 | 111.58 | 988,634 | +4.24(+3.95%) |
Oct 30, 2020 | 107.28 | 110.38 | 103.87 | 107.34 | 1,240,805 | +4.02(+3.89%) |
Oct 29, 2020 | 103.66 | 104.82 | 101.27 | 103.33 | 702,875 | -0.90(-0.86%) |
Oct 28, 2020 | 106.93 | 108.02 | 103.65 | 104.23 | 783,009 | -4.92(-4.51%) |
Oct 27, 2020 | 111.87 | 112.93 | 108.89 | 109.14 | 467,395 | -3.33(-2.96%) |
Oct 26, 2020 | 111.03 | 113.42 | 109.90 | 112.48 | 889,529 | -0.77(-0.68%) |
Oct 23, 2020 | 110.52 | 113.52 | 110.24 | 113.25 | 428,433 | +3.38(+3.08%) |
Oct 22, 2020 | 110.19 | 111.75 | 108.64 | 109.87 | 481,407 | +0.25(+0.22%) |
Oct 21, 2020 | 109.88 | 110.87 | 107.79 | 109.62 | 361,106 | -0.82(-0.75%) |
Oct 20, 2020 | 108.88 | 111.92 | 108.26 | 110.45 | 330,183 | +2.32(+2.15%) |
Oct 19, 2020 | 110.16 | 110.97 | 107.85 | 108.13 | 411,978 | -2.49(-2.25%) |
Oct 16, 2020 | 110.54 | 112.34 | 109.49 | 110.61 | 454,560 | +0.18(+0.16%) |
Oct 15, 2020 | 107.09 | 110.56 | 106.57 | 110.44 | 492,374 | +1.63(+1.50%) |
Oct 14, 2020 | 107.00 | 110.59 | 107.00 | 108.81 | 417,922 | +1.59(+1.48%) |
Oct 13, 2020 | 106.75 | 108.84 | 105.46 | 107.22 | 512,618 | -0.38(-0.35%) |
Oct 12, 2020 | 109.00 | 109.53 | 106.29 | 107.61 | 382,021 | -1.87(-1.71%) |
Oct 09, 2020 | 117.58 | 117.59 | 109.26 | 109.48 | 574,375 | -1.14(-1.03%) |
Oct 08, 2020 | 108.20 | 110.94 | 107.90 | 110.61 | 370,890 | +3.32(+3.10%) |
Oct 07, 2020 | 109.13 | 111.53 | 106.45 | 107.29 | 731,803 | -1.12(-1.03%) |
Oct 06, 2020 | 110.37 | 111.49 | 108.02 | 108.41 | 591,248 | -0.88(-0.81%) |
Oct 05, 2020 | 107.82 | 109.62 | 106.97 | 109.29 | 562,955 | +2.34(+2.19%) |
Oct 02, 2020 | 101.99 | 107.75 | 101.28 | 106.95 | 492,525 | +2.89(+2.78%) |
Oct 01, 2020 | 104.96 | 105.92 | 102.46 | 104.06 | 660,576 | -0.80(-0.77%) |
Sep 30, 2020 | 101.39 | 106.42 | 101.24 | 104.86 | 763,158 | +4.40(+4.38%) |
Sep 29, 2020 | 101.13 | 101.90 | 97.95 | 100.46 | 752,750 | -1.84(-1.80%) |
Sep 28, 2020 | 104.57 | 106.75 | 101.72 | 102.31 | 1,158,842 | -0.96(-0.93%) |
Sep 25, 2020 | 99.43 | 103.75 | 99.43 | 103.27 | 488,545 | +2.70(+2.69%) |
Sep 24, 2020 | 99.09 | 101.82 | 97.47 | 100.56 | 735,351 | +1.03(+1.03%) |
Sep 23, 2020 | 104.43 | 105.33 | 99.15 | 99.53 | 848,310 | -4.75(-4.56%) |
Sep 22, 2020 | 105.41 | 105.53 | 101.89 | 104.28 | 851,602 | -1.38(-1.31%) |
Sep 21, 2020 | 104.95 | 106.52 | 99.01 | 105.67 | 1,964,396 | -9.89(-8.56%) |
Sep 18, 2020 | 118.86 | 119.49 | 115.43 | 115.55 | 1,296,630 | -4.02(-3.36%) |
Sep 17, 2020 | 117.51 | 119.94 | 115.02 | 119.57 | 712,781 | +0.53(+0.44%) |
Sep 16, 2020 | 116.19 | 120.51 | 115.81 | 119.04 | 961,194 | +3.71(+3.22%) |
Sep 15, 2020 | 115.08 | 116.52 | 114.54 | 115.33 | 859,317 | +0.80(+0.70%) |
Sep 14, 2020 | 111.70 | 114.94 | 111.45 | 114.53 | 558,879 | +3.61(+3.25%) |
Sep 11, 2020 | 110.64 | 111.70 | 110.00 | 110.92 | 975,763 | +0.31(+0.28%) |
Sep 10, 2020 | 109.82 | 111.86 | 109.44 | 110.61 | 686,119 | +1.63(+1.49%) |
Sep 09, 2020 | 107.95 | 110.31 | 107.56 | 108.98 | 564,263 | +1.86(+1.74%) |
Sep 08, 2020 | 111.46 | 111.46 | 106.86 | 107.12 | 670,460 | -4.16(-3.74%) |
Sep 04, 2020 | 111.07 | 112.53 | 109.23 | 111.28 | 631,628 | +1.44(+1.31%) |
Sep 03, 2020 | 111.21 | 112.29 | 108.82 | 109.84 | 587,951 | -0.23(-0.21%) |
Sep 02, 2020 | 108.22 | 110.61 | 106.70 | 110.08 | 516,132 | +1.73(+1.60%) |
Sep 01, 2020 | 107.24 | 108.47 | 106.38 | 108.34 | 467,827 | +0.22(+0.20%) |
Aug 31, 2020 | 109.71 | 110.41 | 107.99 | 108.13 | 573,658 | -2.22(-2.02%) |
Aug 28, 2020 | 109.83 | 110.42 | 108.72 | 110.35 | 206,460 | +0.67(+0.61%) |
Aug 27, 2020 | 107.19 | 111.08 | 106.61 | 109.68 | 367,124 | +3.57(+3.36%) |
Aug 26, 2020 | 107.27 | 107.38 | 104.58 | 106.12 | 552,151 | -1.37(-1.28%) |
Aug 25, 2020 | 109.35 | 109.35 | 105.96 | 107.49 | 415,121 | -1.35(-1.24%) |
Aug 24, 2020 | 107.59 | 110.41 | 106.03 | 108.84 | 467,160 | +2.33(+2.19%) |
Aug 21, 2020 | 107.83 | 109.09 | 105.99 | 106.51 | 794,307 | -1.49(-1.38%) |
Aug 20, 2020 | 108.52 | 110.12 | 106.96 | 108.00 | 338,947 | -1.63(-1.48%) |
Aug 19, 2020 | 110.09 | 111.46 | 109.45 | 109.62 | 472,772 | -0.23(-0.21%) |
Aug 18, 2020 | 112.40 | 112.44 | 109.14 | 109.85 | 526,495 | -2.23(-1.99%) |
Aug 17, 2020 | 112.29 | 112.96 | 111.17 | 112.08 | 458,821 | +0.23(+0.20%) |
Aug 14, 2020 | 109.24 | 112.14 | 109.12 | 111.86 | 434,965 | +2.18(+1.99%) |
Aug 13, 2020 | 110.23 | 110.72 | 108.65 | 109.67 | 422,915 | -1.50(-1.35%) |
Aug 12, 2020 | 111.55 | 111.89 | 110.07 | 111.17 | 458,592 | +0.49(+0.44%) |
Aug 11, 2020 | 111.80 | 113.11 | 110.41 | 110.68 | 570,456 | +0.33(+0.30%) |
Aug 10, 2020 | 107.41 | 111.80 | 107.29 | 110.35 | 655,816 | +3.11(+2.90%) |
Aug 07, 2020 | 105.05 | 107.89 | 105.05 | 107.23 | 785,836 | +1.59(+1.50%) |
Aug 06, 2020 | 106.10 | 106.96 | 104.63 | 105.65 | 546,581 | -0.31(-0.30%) |
Aug 05, 2020 | 105.75 | 107.59 | 105.06 | 105.96 | 663,785 | +1.40(+1.34%) |
Aug 04, 2020 | 104.83 | 106.86 | 104.31 | 104.56 | 698,558 | -1.02(-0.97%) |
Aug 03, 2020 | 108.08 | 108.63 | 104.95 | 105.58 | 964,919 | -2.11(-1.96%) |
Jul 31, 2020 | 109.03 | 109.32 | 106.20 | 107.69 | 665,919 | -2.13(-1.94%) |
Jul 30, 2020 | 109.26 | 110.78 | 106.37 | 109.81 | 600,362 | -1.03(-0.93%) |
Jul 29, 2020 | 107.94 | 112.52 | 107.94 | 110.84 | 758,439 | +3.97(+3.71%) |
Jul 28, 2020 | 109.74 | 112.10 | 105.91 | 106.87 | 1,035,328 | -0.29(-0.27%) |
Jul 27, 2020 | 104.94 | 108.05 | 103.65 | 107.17 | 998,861 | +1.26(+1.19%) |
Jul 24, 2020 | 106.03 | 106.59 | 104.54 | 105.90 | 670,410 | +0.57(+0.54%) |
Jul 23, 2020 | 103.63 | 105.73 | 103.62 | 105.33 | 879,873 | +1.46(+1.41%) |
Jul 22, 2020 | 100.06 | 104.80 | 99.50 | 103.87 | 1,119,056 | +5.69(+5.80%) |
Jul 21, 2020 | 94.74 | 99.43 | 94.74 | 98.18 | 1,204,597 | +4.09(+4.34%) |
Jul 20, 2020 | 95.63 | 95.67 | 93.11 | 94.09 | 608,126 | -1.54(-1.61%) |
Jul 17, 2020 | 97.03 | 97.21 | 94.67 | 95.63 | 625,199 | -0.78(-0.81%) |
Jul 16, 2020 | 95.43 | 97.45 | 93.61 | 96.42 | 513,570 | +0.44(+0.46%) |
Jul 15, 2020 | 92.99 | 96.61 | 92.94 | 95.98 | 576,043 | +5.16(+5.69%) |
Jul 14, 2020 | 87.88 | 91.07 | 87.02 | 90.81 | 637,084 | +2.55(+2.89%) |
Jul 13, 2020 | 88.09 | 90.15 | 87.29 | 88.26 | 626,683 | +0.31(+0.36%) |
Jul 10, 2020 | 86.40 | 88.11 | 85.25 | 87.95 | 466,705 | +1.13(+1.30%) |
Jul 09, 2020 | 87.94 | 88.52 | 84.92 | 86.82 | 575,020 | -2.05(-2.30%) |
Jul 08, 2020 | 89.89 | 90.03 | 87.20 | 88.87 | 490,362 | -0.46(-0.52%) |
Jul 07, 2020 | 91.60 | 92.11 | 88.91 | 89.33 | 486,111 | -3.58(-3.85%) |
Jul 06, 2020 | 93.54 | 94.92 | 91.13 | 92.91 | 987,848 | +1.19(+1.29%) |
Jul 02, 2020 | 93.11 | 96.40 | 91.46 | 91.72 | 1,099,762 | +0.42(+0.46%) |
Jul 01, 2020 | 91.43 | 94.07 | 90.40 | 91.30 | 683,010 | +0.28(+0.31%) |
Jun 30, 2020 | 89.72 | 91.54 | 87.43 | 91.02 | 648,887 | +0.61(+0.67%) |
Jun 29, 2020 | 88.74 | 91.45 | 87.24 | 90.41 | 522,830 | +2.87(+3.28%) |
Jun 26, 2020 | 88.59 | 91.05 | 86.69 | 87.54 | 1,211,616 | -1.08(-1.22%) |
Jun 25, 2020 | 86.95 | 90.21 | 86.09 | 88.62 | 1,042,118 | +1.12(+1.28%) |
Jun 24, 2020 | 91.78 | 91.81 | 87.27 | 87.50 | 1,320,898 | -6.11(-6.53%) |
Jun 23, 2020 | 95.35 | 95.57 | 92.49 | 93.61 | 955,370 | -0.56(-0.59%) |
Jun 22, 2020 | 94.38 | 94.68 | 91.81 | 94.17 | 999,919 | -0.58(-0.61%) |
Jun 19, 2020 | 97.78 | 99.82 | 93.91 | 94.75 | 1,473,698 | -1.05(-1.09%) |
Jun 18, 2020 | 94.08 | 96.51 | 91.56 | 95.80 | 702,808 | +0.89(+0.94%) |
Jun 17, 2020 | 100.31 | 100.31 | 94.50 | 94.91 | 873,510 | -5.04(-5.04%) |
Jun 16, 2020 | 101.80 | 103.05 | 96.94 | 99.94 | 878,810 | +1.44(+1.46%) |
Jun 15, 2020 | 90.65 | 98.72 | 89.38 | 98.50 | 1,125,291 | +4.85(+5.18%) |
Jun 12, 2020 | 96.81 | 97.44 | 90.97 | 93.65 | 904,936 | +0.67(+0.72%) |
Jun 11, 2020 | 96.36 | 97.81 | 90.36 | 92.99 | 1,357,526 | -7.40(-7.37%) |
Jun 10, 2020 | 106.54 | 106.66 | 100.34 | 100.39 | 663,265 | -6.63(-6.20%) |
Jun 09, 2020 | 110.89 | 111.52 | 105.02 | 107.02 | 938,883 | -1.95(-1.79%) |
Jun 08, 2020 | 108.30 | 112.23 | 107.79 | 108.97 | 807,399 | +2.01(+1.88%) |
Jun 05, 2020 | 103.35 | 110.69 | 103.35 | 106.96 | 943,207 | +6.12(+6.07%) |
Jun 04, 2020 | 100.76 | 102.97 | 99.56 | 100.84 | 689,936 | -1.49(-1.46%) |
Jun 03, 2020 | 103.15 | 105.73 | 102.22 | 102.33 | 484,974 | +0.39(+0.38%) |
Jun 02, 2020 | 102.58 | 103.33 | 101.04 | 101.93 | 431,569 | -0.55(-0.53%) |