Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 145.72 | 145.95 | 144.84 | 145.30 | 26,778,538 | -0.01(-0.00%) |
Aug 30, 2021 | 144.54 | 146.32 | 144.44 | 145.30 | 16,987,950 | +0.92(+0.64%) |
Aug 27, 2021 | 141.95 | 144.85 | 141.86 | 144.39 | 24,596,218 | +2.42(+1.71%) |
Aug 26, 2021 | 142.46 | 142.97 | 141.93 | 141.96 | 14,932,713 | -0.83(-0.58%) |
Aug 25, 2021 | 142.72 | 143.15 | 142.28 | 142.79 | 12,854,151 | +0.55(+0.39%) |
Aug 24, 2021 | 141.38 | 142.84 | 141.19 | 142.24 | 15,136,245 | +1.30(+0.92%) |
Aug 23, 2021 | 138.84 | 142.01 | 138.59 | 140.94 | 21,108,974 | +2.66(+1.92%) |
Aug 20, 2021 | 136.93 | 138.46 | 136.31 | 138.28 | 15,584,474 | +1.52(+1.11%) |
Aug 19, 2021 | 135.31 | 137.30 | 135.20 | 136.76 | 18,309,652 | +0.34(+0.25%) |
Aug 18, 2021 | 136.96 | 138.14 | 136.27 | 136.41 | 14,925,125 | -0.73(-0.53%) |
Aug 17, 2021 | 138.03 | 138.56 | 136.63 | 137.14 | 21,297,268 | -1.63(-1.18%) |
Aug 16, 2021 | 137.84 | 138.83 | 136.01 | 138.78 | 18,068,838 | +0.53(+0.38%) |
Aug 13, 2021 | 138.20 | 138.52 | 137.85 | 138.25 | 12,594,896 | +0.02(+0.01%) |
Aug 12, 2021 | 137.56 | 138.26 | 136.62 | 138.23 | 14,664,628 | +0.70(+0.51%) |
Aug 11, 2021 | 138.13 | 138.69 | 137.19 | 137.53 | 15,823,386 | -0.56(-0.41%) |
Aug 10, 2021 | 137.92 | 138.39 | 137.07 | 138.09 | 16,054,548 | +0.25(+0.18%) |
Aug 09, 2021 | 136.79 | 138.16 | 136.27 | 137.84 | 12,392,246 | +0.97(+0.70%) |
Aug 06, 2021 | 136.14 | 136.92 | 135.89 | 136.88 | 13,593,291 | +0.10(+0.07%) |
Aug 05, 2021 | 135.87 | 136.79 | 135.45 | 136.78 | 11,880,364 | +0.91(+0.67%) |
Aug 04, 2021 | 136.09 | 136.38 | 135.26 | 135.87 | 16,541,702 | -0.25(-0.18%) |
Aug 03, 2021 | 135.84 | 136.18 | 134.03 | 136.12 | 19,076,344 | +0.29(+0.21%) |
Aug 02, 2021 | 135.33 | 135.87 | 134.52 | 135.84 | 20,153,668 | +0.77(+0.57%) |
Jul 30, 2021 | 135.36 | 135.62 | 134.66 | 135.07 | 23,981,758 | -1.32(-0.97%) |
Jul 29, 2021 | 136.22 | 137.00 | 135.98 | 136.38 | 19,279,174 | +0.16(+0.12%) |
Jul 28, 2021 | 138.41 | 139.52 | 136.19 | 136.23 | 54,730,648 | -0.41(-0.30%) |
Jul 27, 2021 | 139.85 | 139.85 | 134.95 | 136.64 | 42,124,980 | -2.84(-2.04%) |
Jul 26, 2021 | 138.09 | 139.55 | 137.50 | 139.49 | 23,057,428 | +1.83(+1.33%) |
Jul 23, 2021 | 135.11 | 138.65 | 134.55 | 137.66 | 26,407,756 | +4.48(+3.37%) |
Jul 22, 2021 | 132.50 | 133.35 | 132.25 | 133.18 | 13,617,498 | +0.73(+0.55%) |
Jul 21, 2021 | 130.64 | 132.47 | 130.45 | 132.45 | 14,927,547 | +1.50(+1.14%) |
Jul 20, 2021 | 129.86 | 131.85 | 129.04 | 130.95 | 19,102,232 | +1.84(+1.43%) |
Jul 19, 2021 | 130.92 | 131.10 | 128.39 | 129.11 | 25,728,524 | -2.59(-1.97%) |
Jul 16, 2021 | 131.49 | 132.03 | 130.67 | 131.70 | 14,878,091 | +0.58(+0.44%) |
Jul 15, 2021 | 132.35 | 132.44 | 130.45 | 131.12 | 16,597,706 | -0.81(-0.62%) |
Jul 14, 2021 | 131.75 | 132.84 | 131.75 | 131.93 | 17,934,866 | +1.09(+0.83%) |
Jul 13, 2021 | 130.73 | 131.89 | 130.49 | 130.85 | 16,647,202 | +0.43(+0.33%) |
Jul 12, 2021 | 129.69 | 130.62 | 129.45 | 130.42 | 16,964,622 | +0.99(+0.76%) |
Jul 09, 2021 | 128.80 | 129.70 | 128.80 | 129.43 | 15,126,513 | +0.40(+0.31%) |
Jul 08, 2021 | 128.35 | 129.88 | 127.89 | 129.03 | 19,798,044 | -0.90(-0.69%) |
Jul 07, 2021 | 130.19 | 130.49 | 129.61 | 129.93 | 16,701,223 | +0.31(+0.24%) |
Jul 06, 2021 | 129.30 | 129.74 | 128.26 | 129.62 | 21,370,350 | +1.05(+0.82%) |
Jul 02, 2021 | 126.69 | 128.70 | 126.62 | 128.57 | 21,189,204 | +2.35(+1.86%) |
Jul 01, 2021 | 124.71 | 126.32 | 124.71 | 126.22 | 17,140,824 | +1.05(+0.84%) |
Jun 30, 2021 | 125.51 | 125.65 | 124.62 | 125.17 | 24,033,418 | -0.70(-0.56%) |
Jun 29, 2021 | 126.63 | 126.86 | 125.29 | 125.88 | 20,968,214 | -0.80(-0.63%) |
Jun 28, 2021 | 126.86 | 127.19 | 125.83 | 126.67 | 28,190,762 | -0.18(-0.14%) |
Jun 25, 2021 | 126.81 | 127.36 | 126.30 | 126.85 | 33,524,044 | -0.29(-0.22%) |
Jun 24, 2021 | 126.91 | 127.39 | 126.82 | 127.14 | 18,949,138 | +0.82(+0.65%) |
Jun 23, 2021 | 126.41 | 127.65 | 126.11 | 126.32 | 19,711,124 | -0.54(-0.42%) |
Jun 22, 2021 | 126.31 | 127.12 | 125.88 | 126.86 | 21,008,298 | +0.54(+0.43%) |
Jun 21, 2021 | 125.60 | 126.89 | 124.99 | 126.31 | 26,285,358 | +0.89(+0.71%) |
Jun 18, 2021 | 125.56 | 126.10 | 124.46 | 125.42 | 53,366,860 | -0.80(-0.64%) |
Jun 17, 2021 | 125.38 | 127.05 | 125.38 | 126.23 | 25,778,722 | +0.67(+0.54%) |
Jun 16, 2021 | 126.10 | 126.38 | 124.01 | 125.55 | 26,319,096 | -0.34(-0.27%) |
Jun 15, 2021 | 126.38 | 126.72 | 125.51 | 125.89 | 22,195,248 | -0.32(-0.25%) |
Jun 14, 2021 | 125.53 | 126.27 | 124.91 | 126.21 | 22,571,436 | +0.65(+0.52%) |
Jun 11, 2021 | 126.10 | 126.21 | 124.77 | 125.55 | 25,274,908 | -0.38(-0.30%) |
Jun 10, 2021 | 124.56 | 126.02 | 124.56 | 125.94 | 31,246,876 | +1.51(+1.21%) |
Jun 09, 2021 | 124.83 | 125.11 | 124.22 | 124.43 | 20,145,118 | +0.43(+0.34%) |
Jun 08, 2021 | 123.85 | 124.58 | 123.27 | 124.00 | 25,091,440 | +0.84(+0.68%) |
Jun 07, 2021 | 122.43 | 123.26 | 121.92 | 123.16 | 23,837,014 | +0.72(+0.58%) |
Jun 04, 2021 | 120.99 | 122.55 | 120.75 | 122.45 | 25,978,208 | +2.36(+1.96%) |
Jun 03, 2021 | 119.61 | 120.35 | 119.01 | 120.09 | 18,355,364 | -0.83(-0.69%) |
Jun 02, 2021 | 121.63 | 121.96 | 120.07 | 120.93 | 17,177,906 | -0.43(-0.35%) |
Jun 01, 2021 | 120.96 | 121.76 | 120.11 | 121.35 | 19,182,364 | +0.91(+0.76%) |
May 28, 2021 | 120.96 | 121.27 | 120.25 | 120.44 | 24,135,074 | +0.45(+0.38%) |
May 27, 2021 | 121.71 | 121.86 | 119.96 | 119.99 | 39,001,472 | -1.55(-1.27%) |
May 26, 2021 | 120.50 | 122.01 | 120.49 | 121.54 | 21,874,424 | +1.22(+1.01%) |
May 25, 2021 | 120.86 | 121.51 | 120.01 | 120.32 | 18,844,140 | +0.12(+0.10%) |
May 24, 2021 | 118.22 | 120.79 | 117.87 | 120.20 | 21,261,526 | +3.08(+2.63%) |
May 21, 2021 | 118.17 | 118.31 | 116.98 | 117.12 | 22,858,622 | -0.55(-0.47%) |
May 20, 2021 | 116.27 | 117.88 | 115.92 | 117.67 | 23,856,776 | +2.37(+2.05%) |
May 19, 2021 | 113.56 | 115.71 | 113.05 | 115.30 | 19,369,496 | +0.26(+0.23%) |
May 18, 2021 | 116.71 | 117.02 | 115.03 | 115.04 | 17,318,546 | -0.90(-0.77%) |
May 17, 2021 | 115.33 | 116.03 | 114.62 | 115.94 | 19,869,524 | +0.26(+0.23%) |
May 14, 2021 | 114.46 | 115.92 | 114.04 | 115.68 | 26,655,258 | +2.71(+2.40%) |
May 13, 2021 | 112.93 | 113.70 | 112.01 | 112.97 | 26,688,174 | +1.14(+1.02%) |
May 12, 2021 | 112.96 | 114.14 | 111.38 | 111.83 | 34,968,688 | -3.47(-3.01%) |
May 11, 2021 | 114.24 | 115.97 | 114.02 | 115.29 | 32,116,164 | -1.66(-1.42%) |
May 10, 2021 | 118.61 | 118.77 | 116.60 | 116.95 | 26,019,054 | -2.85(-2.38%) |
May 07, 2021 | 119.86 | 120.68 | 119.36 | 119.80 | 23,304,328 | +0.87(+0.73%) |
May 06, 2021 | 117.40 | 119.00 | 116.98 | 118.93 | 20,636,636 | +1.23(+1.04%) |
May 05, 2021 | 118.29 | 118.97 | 117.44 | 117.70 | 21,820,582 | +0.12(+0.11%) |
May 04, 2021 | 118.35 | 118.83 | 115.45 | 117.58 | 35,153,796 | -2.04(-1.71%) |
May 03, 2021 | 120.00 | 120.85 | 119.09 | 119.62 | 33,822,384 | -0.75(-0.62%) |
Apr 30, 2021 | 120.09 | 121.22 | 119.97 | 120.37 | 39,186,540 | -0.99(-0.81%) |
Apr 29, 2021 | 120.38 | 121.69 | 119.98 | 121.36 | 39,536,320 | +2.50(+2.10%) |
Apr 28, 2021 | 120.22 | 122.48 | 118.61 | 118.86 | 59,782,752 | +3.64(+3.15%) |
Apr 27, 2021 | 116.67 | 116.74 | 115.08 | 115.22 | 31,938,944 | -0.98(-0.84%) |
Apr 26, 2021 | 115.86 | 116.93 | 115.56 | 116.20 | 20,838,446 | +0.57(+0.49%) |
Apr 23, 2021 | 114.04 | 116.16 | 113.78 | 115.63 | 28,734,662 | +2.37(+2.09%) |
Apr 22, 2021 | 114.53 | 115.06 | 112.69 | 113.27 | 21,117,644 | -1.27(-1.11%) |
Apr 21, 2021 | 114.13 | 114.64 | 112.80 | 114.53 | 23,957,772 | -0.02(-0.01%) |
Apr 20, 2021 | 115.26 | 115.35 | 113.46 | 114.55 | 21,793,192 | -0.44(-0.38%) |
Apr 19, 2021 | 114.47 | 115.79 | 114.26 | 114.99 | 24,705,382 | +0.23(+0.20%) |
Apr 16, 2021 | 115.02 | 115.19 | 114.09 | 114.76 | 22,625,718 | +0.06(+0.05%) |
Apr 15, 2021 | 113.72 | 115.20 | 113.17 | 114.70 | 27,499,658 | +2.09(+1.85%) |
Apr 14, 2021 | 113.63 | 113.77 | 112.33 | 112.61 | 20,211,714 | -0.62(-0.55%) |
Apr 13, 2021 | 112.94 | 113.73 | 112.68 | 113.23 | 23,341,290 | +0.62(+0.55%) |
Apr 12, 2021 | 113.18 | 113.64 | 111.80 | 112.61 | 31,349,072 | -1.55(-1.36%) |
Apr 09, 2021 | 112.71 | 114.32 | 112.56 | 114.16 | 20,909,766 | +1.02(+0.90%) |
Apr 08, 2021 | 113.77 | 114.07 | 112.76 | 113.14 | 27,191,306 | +0.79(+0.70%) |
Apr 07, 2021 | 111.18 | 112.62 | 111.14 | 112.36 | 25,820,910 | +1.24(+1.12%) |
Apr 06, 2021 | 111.00 | 111.76 | 110.61 | 111.11 | 27,086,488 | -0.04(-0.04%) |
Apr 05, 2021 | 107.53 | 111.74 | 107.46 | 111.15 | 43,327,388 | +4.38(+4.11%) |
Apr 01, 2021 | 104.78 | 107.03 | 104.72 | 106.77 | 34,016,664 | +3.45(+3.34%) |
Mar 31, 2021 | 102.84 | 104.55 | 102.72 | 103.31 | 29,229,244 | +0.65(+0.64%) |
Mar 30, 2021 | 102.77 | 103.42 | 102.08 | 102.66 | 20,758,314 | -0.02(-0.02%) |
Mar 29, 2021 | 101.28 | 102.81 | 100.67 | 102.68 | 24,616,020 | +1.02(+1.00%) |
Mar 26, 2021 | 101.83 | 102.43 | 100.59 | 101.66 | 29,909,998 | -0.44(-0.43%) |
Mar 25, 2021 | 102.12 | 102.83 | 100.42 | 102.10 | 28,404,066 | -0.03(-0.03%) |
Mar 24, 2021 | 103.15 | 103.79 | 101.96 | 102.14 | 23,099,796 | -0.39(-0.38%) |
Mar 23, 2021 | 102.47 | 103.50 | 101.84 | 102.53 | 27,366,746 | +0.72(+0.70%) |
Mar 22, 2021 | 101.98 | 102.78 | 101.19 | 101.81 | 39,139,568 | -0.23(-0.23%) |
Mar 19, 2021 | 101.99 | 102.54 | 100.77 | 102.04 | 46,348,684 | +0.35(+0.34%) |
Mar 18, 2021 | 102.93 | 103.66 | 101.56 | 101.69 | 27,273,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.68 | 105.37 | 102.58 | 104.44 | 26,006,540 | -0.07(-0.07%) |
Mar 16, 2021 | 103.83 | 106.06 | 103.38 | 104.51 | 29,860,540 | +1.30(+1.26%) |
Mar 15, 2021 | 103.00 | 103.24 | 102.06 | 103.21 | 25,995,468 | +0.23(+0.22%) |
Mar 12, 2021 | 104.13 | 104.39 | 102.26 | 102.98 | 34,553,276 | -2.64(-2.50%) |
Mar 11, 2021 | 103.58 | 106.16 | 103.50 | 105.62 | 24,794,082 | +2.98(+2.91%) |
Mar 10, 2021 | 103.47 | 103.63 | 101.55 | 102.64 | 25,384,854 | +0.12(+0.11%) |
Mar 09, 2021 | 103.38 | 103.78 | 102.28 | 102.52 | 33,967,228 | +1.42(+1.41%) |
Mar 08, 2021 | 104.94 | 106.32 | 100.97 | 101.09 | 32,958,242 | -4.21(-4.00%) |
Mar 05, 2021 | 103.54 | 105.78 | 102.20 | 105.31 | 43,953,960 | +2.97(+2.90%) |
Mar 04, 2021 | 101.05 | 104.34 | 100.90 | 102.34 | 42,370,720 | +1.12(+1.10%) |
Mar 03, 2021 | 103.24 | 104.31 | 100.39 | 101.22 | 29,691,548 | -2.45(-2.37%) |
Mar 02, 2021 | 103.69 | 105.10 | 103.44 | 103.67 | 22,698,360 | -0.28(-0.27%) |
Mar 01, 2021 | 102.71 | 104.21 | 102.19 | 103.96 | 28,120,984 | +2.23(+2.19%) |
Feb 26, 2021 | 102.58 | 103.43 | 100.69 | 101.73 | 41,723,424 | +0.27(+0.27%) |
Feb 25, 2021 | 103.25 | 104.62 | 100.95 | 101.45 | 36,562,260 | -3.19(-3.04%) |
Feb 24, 2021 | 101.97 | 104.92 | 101.79 | 104.64 | 24,977,430 | +1.21(+1.17%) |
Feb 23, 2021 | 101.00 | 103.98 | 99.99 | 103.42 | 33,362,582 | +0.30(+0.29%) |
Feb 22, 2021 | 103.23 | 104.45 | 102.99 | 103.13 | 27,352,570 | -1.81(-1.73%) |
Feb 19, 2021 | 105.84 | 106.41 | 104.75 | 104.94 | 29,185,174 | -0.80(-0.76%) |
Feb 18, 2021 | 105.40 | 106.52 | 105.07 | 105.74 | 22,458,668 | -0.56(-0.52%) |
Feb 17, 2021 | 105.02 | 106.56 | 104.83 | 106.30 | 21,430,740 | +0.32(+0.30%) |
Feb 16, 2021 | 105.34 | 107.51 | 105.10 | 105.97 | 22,684,944 | +0.89(+0.85%) |
Feb 12, 2021 | 104.39 | 105.32 | 104.04 | 105.09 | 17,135,476 | +0.41(+0.39%) |
Feb 11, 2021 | 104.86 | 104.98 | 103.75 | 104.67 | 18,925,092 | +0.02(+0.02%) |
Feb 10, 2021 | 104.59 | 105.30 | 103.04 | 104.65 | 22,728,534 | +0.59(+0.57%) |
Feb 09, 2021 | 103.81 | 105.14 | 103.81 | 104.06 | 17,790,802 | -0.47(-0.45%) |
Feb 08, 2021 | 105.18 | 106.06 | 103.48 | 104.53 | 24,866,584 | -0.25(-0.24%) |
Feb 05, 2021 | 103.38 | 105.01 | 102.85 | 104.78 | 30,736,938 | +1.78(+1.73%) |
Feb 04, 2021 | 103.33 | 103.81 | 102.01 | 103.00 | 37,063,448 | -0.38(-0.37%) |
Feb 03, 2021 | 103.53 | 105.70 | 100.80 | 103.39 | 82,405,344 | +7.12(+7.40%) |
Feb 02, 2021 | 96.02 | 97.68 | 95.62 | 96.27 | 44,997,988 | +1.31(+1.38%) |
Feb 01, 2021 | 92.57 | 96.01 | 92.44 | 94.96 | 32,038,256 | +3.28(+3.57%) |
Jan 29, 2021 | 92.31 | 92.76 | 90.41 | 91.68 | 32,286,698 | -1.37(-1.47%) |
Jan 28, 2021 | 92.09 | 94.83 | 92.03 | 93.05 | 35,473,180 | +1.61(+1.77%) |
Jan 27, 2021 | 94.34 | 94.39 | 90.35 | 91.44 | 54,944,452 | -4.32(-4.51%) |
Jan 26, 2021 | 94.33 | 96.14 | 94.10 | 95.75 | 26,245,492 | +0.89(+0.94%) |
Jan 25, 2021 | 95.92 | 96.37 | 93.27 | 94.86 | 38,580,212 | -0.08(-0.09%) |
Jan 22, 2021 | 94.68 | 95.44 | 93.98 | 94.94 | 25,472,954 | +0.49(+0.52%) |
Jan 21, 2021 | 94.79 | 96.63 | 94.25 | 94.45 | 41,262,960 | +0.22(+0.23%) |
Jan 20, 2021 | 91.47 | 95.08 | 91.17 | 94.24 | 49,834,044 | +4.80(+5.36%) |
Jan 19, 2021 | 87.51 | 90.36 | 86.97 | 89.44 | 34,654,752 | +2.73(+3.15%) |
Jan 15, 2021 | 86.81 | 87.70 | 85.98 | 86.71 | 26,872,544 | -0.20(-0.23%) |
Jan 14, 2021 | 87.58 | 88.65 | 86.57 | 86.91 | 23,603,690 | -0.71(-0.81%) |
Jan 13, 2021 | 86.83 | 88.15 | 86.80 | 87.62 | 21,883,694 | +0.39(+0.45%) |
Jan 12, 2021 | 87.60 | 88.80 | 86.17 | 87.23 | 27,170,424 | -1.01(-1.14%) |
Jan 11, 2021 | 89.20 | 89.61 | 87.93 | 88.24 | 24,203,872 | -2.02(-2.24%) |
Jan 08, 2021 | 89.30 | 90.39 | 88.58 | 90.26 | 41,066,680 | +1.00(+1.12%) |
Jan 07, 2021 | 86.90 | 89.32 | 86.75 | 89.26 | 45,322,116 | +2.60(+2.99%) |
Jan 06, 2021 | 85.03 | 87.30 | 84.85 | 86.67 | 52,085,484 | -0.28(-0.32%) |
Jan 05, 2021 | 86.15 | 87.28 | 85.80 | 86.95 | 22,910,782 | +0.63(+0.73%) |
Jan 04, 2021 | 87.78 | 87.93 | 85.30 | 86.31 | 38,053,372 | -1.18(-1.35%) |
Dec 31, 2020 | 87.49 | 87.49 | 87.49 | 26,137,028 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.00 | 88.15 | 86.18 | 86.88 | 26,137,028 | -0.96(-1.09%) |
Dec 29, 2020 | 89.29 | 89.52 | 87.70 | 87.84 | 26,001,294 | -0.87(-0.98%) |
Dec 28, 2020 | 87.48 | 89.43 | 87.22 | 88.70 | 27,882,552 | +1.86(+2.14%) |
Dec 24, 2020 | 86.65 | 87.20 | 86.36 | 86.84 | 6,941,890 | +0.32(+0.37%) |
Dec 23, 2020 | 86.31 | 87.30 | 86.15 | 86.52 | 20,699,188 | +0.44(+0.52%) |
Dec 22, 2020 | 86.62 | 86.77 | 85.53 | 86.08 | 18,756,058 | -0.79(-0.91%) |
Dec 21, 2020 | 85.58 | 86.94 | 84.85 | 86.87 | 36,578,456 | +0.42(+0.48%) |
Dec 18, 2020 | 87.61 | 87.66 | 85.91 | 86.45 | 80,417,408 | -0.84(-0.97%) |
Dec 17, 2020 | 88.33 | 88.49 | 86.83 | 87.30 | 32,515,358 | -0.75(-0.86%) |
Dec 16, 2020 | 88.54 | 88.55 | 87.70 | 88.05 | 30,295,716 | -0.24(-0.27%) |
Dec 15, 2020 | 88.12 | 88.47 | 87.40 | 88.29 | 29,666,180 | +0.38(+0.44%) |
Dec 14, 2020 | 88.65 | 89.77 | 87.76 | 87.90 | 32,028,746 | -1.08(-1.22%) |
Dec 11, 2020 | 88.05 | 89.12 | 87.90 | 88.99 | 24,439,780 | +0.32(+0.36%) |
Dec 10, 2020 | 88.39 | 88.96 | 86.92 | 88.67 | 27,269,056 | -0.44(-0.49%) |
Dec 09, 2020 | 90.50 | 91.61 | 88.29 | 89.11 | 30,170,714 | -1.72(-1.89%) |
Dec 08, 2020 | 90.40 | 90.99 | 89.71 | 90.82 | 21,927,904 | -0.05(-0.05%) |
Dec 07, 2020 | 90.85 | 91.51 | 90.19 | 90.87 | 26,437,290 | -0.42(-0.47%) |
Dec 04, 2020 | 91.12 | 91.55 | 90.75 | 91.30 | 27,593,364 | +0.06(+0.07%) |
Dec 03, 2020 | 91.10 | 92.25 | 91.03 | 91.23 | 24,565,682 | -0.06(-0.06%) |
Dec 02, 2020 | 89.80 | 91.68 | 89.37 | 91.29 | 24,455,838 | +1.49(+1.66%) |
Dec 01, 2020 | 88.62 | 91.14 | 88.37 | 89.80 | 34,778,252 | +1.87(+2.12%) |
Nov 30, 2020 | 88.96 | 89.30 | 87.65 | 87.94 | 36,479,124 | -1.62(-1.81%) |
Nov 27, 2020 | 88.55 | 90.10 | 88.52 | 89.56 | 17,718,140 | +1.09(+1.23%) |
Nov 25, 2020 | 88.54 | 88.83 | 87.73 | 88.47 | 20,945,808 | +0.13(+0.14%) |
Nov 24, 2020 | 86.43 | 88.48 | 86.29 | 88.34 | 31,596,454 | +1.70(+1.96%) |
Nov 23, 2020 | 87.38 | 87.60 | 85.79 | 86.64 | 43,281,016 | -0.37(-0.42%) |
Nov 20, 2020 | 88.16 | 88.60 | 86.99 | 87.01 | 46,324,656 | -1.09(-1.23%) |
Nov 19, 2020 | 86.82 | 88.38 | 86.75 | 88.10 | 24,986,842 | +0.86(+0.98%) |
Nov 18, 2020 | 88.16 | 88.57 | 87.21 | 87.24 | 23,486,016 | -1.17(-1.32%) |
Nov 17, 2020 | 88.75 | 89.15 | 88.25 | 88.41 | 22,958,556 | -0.56(-0.63%) |
Nov 16, 2020 | 88.48 | 89.85 | 88.28 | 88.97 | 24,933,620 | +0.22(+0.25%) |
Nov 13, 2020 | 87.78 | 88.95 | 87.13 | 88.75 | 30,044,150 | +1.36(+1.55%) |
Nov 12, 2020 | 87.28 | 88.31 | 87.18 | 87.39 | 24,978,752 | -0.14(-0.16%) |
Nov 11, 2020 | 87.40 | 88.11 | 87.27 | 87.54 | 25,293,370 | +0.62(+0.71%) |
Nov 10, 2020 | 86.46 | 88.05 | 85.77 | 86.92 | 52,755,044 | -1.13(-1.28%) |
Nov 09, 2020 | 89.72 | 90.80 | 87.90 | 88.05 | 45,359,676 | +0.06(+0.07%) |
Nov 06, 2020 | 87.60 | 88.52 | 86.92 | 87.99 | 33,261,806 | -0.08(-0.09%) |
Nov 05, 2020 | 88.95 | 89.58 | 87.43 | 88.07 | 41,287,408 | +0.71(+0.81%) |
Nov 04, 2020 | 85.42 | 88.47 | 85.20 | 87.36 | 71,475,480 | +4.94(+5.99%) |
Nov 03, 2020 | 81.50 | 82.99 | 80.74 | 82.42 | 33,201,698 | +1.21(+1.49%) |
Nov 02, 2020 | 81.32 | 82.94 | 80.71 | 81.21 | 50,675,480 | +0.25(+0.31%) |
Oct 30, 2020 | 83.51 | 84.25 | 80.13 | 80.96 | 86,714,560 | +2.69(+3.43%) |
Oct 29, 2020 | 76.03 | 79.59 | 76.03 | 78.27 | 39,982,144 | +2.53(+3.34%) |
Oct 28, 2020 | 77.90 | 77.98 | 75.64 | 75.74 | 36,706,424 | -4.38(-5.46%) |
Oct 27, 2020 | 79.69 | 80.25 | 79.05 | 80.12 | 24,596,458 | +0.69(+0.87%) |
Oct 26, 2020 | 81.16 | 81.82 | 78.74 | 79.43 | 37,082,008 | -2.52(-3.08%) |
Oct 23, 2020 | 81.21 | 82.02 | 80.93 | 81.96 | 27,547,312 | +1.28(+1.59%) |
Oct 22, 2020 | 79.56 | 81.01 | 79.16 | 80.67 | 28,708,792 | +1.10(+1.38%) |
Oct 21, 2020 | 78.58 | 80.84 | 78.49 | 79.58 | 51,398,300 | +1.87(+2.40%) |
Oct 20, 2020 | 76.27 | 78.79 | 76.20 | 77.71 | 44,897,372 | +1.06(+1.39%) |
Oct 19, 2020 | 78.93 | 79.32 | 76.31 | 76.64 | 32,172,328 | -1.92(-2.44%) |
Oct 16, 2020 | 78.20 | 78.97 | 78.06 | 78.56 | 28,734,662 | +0.69(+0.89%) |
Oct 15, 2020 | 77.27 | 78.67 | 77.16 | 77.87 | 30,837,552 | -0.45(-0.57%) |
Oct 14, 2020 | 78.84 | 79.29 | 77.44 | 78.31 | 38,649,652 | -0.18(-0.23%) |
Oct 13, 2020 | 79.10 | 79.41 | 78.07 | 78.49 | 32,044,764 | +0.13(+0.16%) |
Oct 12, 2020 | 77.06 | 79.60 | 76.54 | 78.37 | 49,702,052 | +2.69(+3.56%) |
Oct 09, 2020 | 74.65 | 75.74 | 74.39 | 75.67 | 28,742,670 | +1.46(+1.97%) |
Oct 08, 2020 | 73.17 | 74.42 | 73.17 | 74.21 | 23,779,328 | +1.28(+1.76%) |
Oct 07, 2020 | 73.13 | 73.36 | 71.72 | 72.93 | 34,949,124 | +0.34(+0.47%) |
Oct 06, 2020 | 73.70 | 74.25 | 72.35 | 72.59 | 24,923,890 | -1.63(-2.19%) |
Oct 05, 2020 | 73.23 | 74.33 | 73.13 | 74.22 | 22,284,790 | +1.38(+1.89%) |
Oct 02, 2020 | 73.02 | 74.08 | 72.46 | 72.84 | 25,709,222 | -1.58(-2.13%) |
Oct 01, 2020 | 74.13 | 74.87 | 73.88 | 74.42 | 35,626,856 | +1.02(+1.39%) |
Sep 30, 2020 | 73.26 | 74.40 | 72.91 | 73.40 | 34,058,312 | +0.01(+0.02%) |
Sep 29, 2020 | 73.44 | 73.75 | 72.86 | 73.38 | 19,602,742 | +0.24(+0.33%) |
Sep 28, 2020 | 73.63 | 73.76 | 72.38 | 73.14 | 40,194,488 | +0.98(+1.35%) |
Sep 25, 2020 | 71.55 | 72.42 | 70.59 | 72.17 | 26,496,116 | +0.83(+1.17%) |
Sep 24, 2020 | 70.47 | 72.10 | 70.41 | 71.33 | 29,029,456 | +0.65(+0.92%) |
Sep 23, 2020 | 72.86 | 72.97 | 70.31 | 70.68 | 33,167,880 | -2.51(-3.43%) |
Sep 22, 2020 | 72.42 | 73.39 | 71.64 | 73.19 | 31,669,376 | +1.71(+2.40%) |
Sep 21, 2020 | 71.92 | 72.34 | 70.25 | 71.48 | 57,808,248 | -1.44(-1.97%) |
Sep 18, 2020 | 74.82 | 75.06 | 71.77 | 72.92 | 62,146,640 | -1.78(-2.38%) |
Sep 17, 2020 | 74.72 | 75.33 | 73.42 | 74.69 | 37,634,316 | -1.27(-1.67%) |
Sep 16, 2020 | 77.69 | 78.01 | 75.90 | 75.96 | 26,265,916 | -1.03(-1.33%) |
Sep 15, 2020 | 76.71 | 77.89 | 76.50 | 76.98 | 26,609,886 | +1.11(+1.46%) |
Sep 14, 2020 | 76.86 | 78.11 | 75.70 | 75.88 | 33,957,416 | -0.07(-0.09%) |
Sep 11, 2020 | 76.71 | 78.67 | 74.78 | 75.95 | 31,976,346 | -0.56(-0.74%) |
Sep 10, 2020 | 77.94 | 79.11 | 76.20 | 76.51 | 32,399,386 | -1.25(-1.60%) |
Sep 09, 2020 | 77.79 | 78.36 | 76.72 | 77.76 | 35,518,812 | +1.23(+1.60%) |
Sep 08, 2020 | 76.59 | 78.10 | 76.31 | 76.53 | 52,258,980 | -2.93(-3.69%) |
Sep 04, 2020 | 81.12 | 82.16 | 77.29 | 79.46 | 52,229,368 | -2.54(-3.09%) |
Sep 03, 2020 | 85.39 | 85.39 | 80.66 | 82.00 | 62,174,632 | -4.32(-5.00%) |
Sep 02, 2020 | 83.59 | 86.56 | 83.22 | 86.32 | 50,233,536 | +3.37(+4.07%) |