Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.31 | 123.54 | 122.31 | 122.37 | 72,615,064 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.83 | 123.03 | 96,283,952 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,576,896 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,280,848 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,190,628 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,745,392 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.85 | 125.02 | 78,198,136 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.68 | 122.45 | 94,257,784 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,377,064 | -1.39(-1.12%) |
May 17, 2021 | 124.54 | 124.65 | 122.92 | 124.00 | 75,551,856 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,415,856 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,724,920 | +2.16(+1.79%) |
May 12, 2021 | 121.18 | 122.40 | 120.06 | 120.56 | 114,097,448 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.56 | 123.65 | 128,403,624 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.21 | 124.53 | 124.57 | 89,597,104 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,417,336 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.20 | 124.64 | 127.19 | 79,602,480 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,588,240 | +0.25(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.21 | 125.34 | 140,215,072 | -4.60(-3.54%) |
May 03, 2021 | 129.45 | 131.44 | 129.24 | 129.94 | 76,587,336 | +1.06(+0.82%) |
Apr 30, 2021 | 129.19 | 130.94 | 128.49 | 128.88 | 112,037,832 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,939,152 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,498,976 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,299,184 | -0.32(-0.24%) |
Apr 26, 2021 | 132.18 | 132.41 | 130.94 | 132.08 | 68,182,712 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.68 | 80,333,016 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,209,072 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.72 | 130.88 | 70,141,784 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.22 | 130.50 | 96,621,304 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.72 | 132.19 | 96,062,528 | +0.67(+0.51%) |
Apr 16, 2021 | 131.66 | 132.03 | 130.66 | 131.53 | 86,622,016 | -0.33(-0.25%) |
Apr 15, 2021 | 131.19 | 132.35 | 131.02 | 131.86 | 91,096,488 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,906,968 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,972,464 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.24 | 128.07 | 128.66 | 93,163,320 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.38 | 108,822,032 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,499,976 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.68 | 125.39 | 85,002,112 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.18 | 123.73 | 81,720,464 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.68 | 120.66 | 123.43 | 90,265,096 | +2.84(+2.36%) |
Apr 01, 2021 | 121.23 | 121.74 | 120.09 | 120.59 | 76,592,008 | +0.83(+0.70%) |
Mar 31, 2021 | 119.26 | 121.10 | 118.77 | 119.75 | 120,602,216 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,284,152 | -1.46(-1.23%) |
Mar 29, 2021 | 119.26 | 120.17 | 118.36 | 119.01 | 82,398,160 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,954,032 | +0.61(+0.51%) |
Mar 25, 2021 | 117.19 | 119.27 | 116.67 | 118.22 | 100,737,352 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.71 | 117.73 | 90,161,064 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.74 | 120.14 | 97,311,288 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,053,280 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,263,248 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.76 | 117.96 | 118.17 | 123,764,696 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,064,240 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.72 | 122.26 | 123.11 | 117,419,344 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,363,032 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,868,416 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,813,112 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.77 | 117.11 | 117.63 | 114,000,624 | -1.08(-0.91%) |
Mar 09, 2021 | 116.69 | 119.67 | 116.46 | 118.70 | 131,742,952 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,986,032 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.26 | 119.04 | 156,844,224 | +1.26(+1.07%) |
Mar 04, 2021 | 119.36 | 121.17 | 116.29 | 117.77 | 180,830,304 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.24 | 119.45 | 119.67 | 114,666,792 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.19 | 122.56 | 122.67 | 104,057,424 | -2.62(-2.09%) |
Mar 01, 2021 | 121.32 | 125.42 | 120.38 | 125.28 | 118,305,600 | +6.40(+5.38%) |
Feb 26, 2021 | 120.19 | 122.40 | 118.82 | 118.88 | 167,853,968 | +0.27(+0.22%) |
Feb 25, 2021 | 122.23 | 123.98 | 118.17 | 118.62 | 150,237,888 | -4.27(-3.48%) |
Feb 24, 2021 | 122.49 | 123.10 | 119.83 | 122.89 | 112,907,976 | -0.50(-0.41%) |
Feb 23, 2021 | 121.33 | 124.22 | 116.07 | 123.39 | 160,998,432 | -0.14(-0.11%) |
Feb 22, 2021 | 125.50 | 127.17 | 123.14 | 123.53 | 105,680,752 | -3.79(-2.98%) |
Feb 19, 2021 | 127.68 | 128.15 | 126.27 | 127.32 | 89,423,488 | +0.16(+0.12%) |
Feb 18, 2021 | 126.67 | 127.44 | 124.91 | 127.17 | 98,589,896 | -1.11(-0.86%) |
Feb 17, 2021 | 128.68 | 129.63 | 126.93 | 128.27 | 99,899,088 | -2.30(-1.76%) |
Feb 16, 2021 | 132.83 | 133.34 | 130.18 | 130.58 | 81,822,104 | -2.14(-1.61%) |
Feb 12, 2021 | 131.71 | 132.87 | 131.07 | 132.71 | 61,348,900 | +0.24(+0.18%) |
Feb 11, 2021 | 133.23 | 133.71 | 131.15 | 132.48 | 65,438,144 | -0.25(-0.19%) |
Feb 10, 2021 | 133.80 | 134.30 | 131.76 | 132.73 | 74,318,288 | -0.61(-0.46%) |
Feb 09, 2021 | 133.94 | 135.17 | 133.18 | 133.34 | 78,076,952 | -0.88(-0.66%) |
Feb 08, 2021 | 133.36 | 134.27 | 132.27 | 134.22 | 72,560,640 | +0.15(+0.11%) |
Feb 05, 2021 | 134.66 | 134.72 | 133.19 | 134.08 | 77,208,808 | -0.42(-0.31%) |
Feb 04, 2021 | 133.43 | 134.50 | 131.75 | 134.49 | 85,749,008 | +3.38(+2.58%) |
Feb 03, 2021 | 132.90 | 132.91 | 130.79 | 131.12 | 89,806,488 | -1.03(-0.78%) |
Feb 02, 2021 | 132.87 | 133.44 | 131.77 | 132.14 | 84,717,064 | +0.83(+0.63%) |
Feb 01, 2021 | 130.93 | 132.53 | 128.17 | 131.31 | 108,263,856 | +2.13(+1.65%) |
Jan 29, 2021 | 132.97 | 133.86 | 127.47 | 129.18 | 181,347,552 | -5.02(-3.74%) |
Jan 28, 2021 | 136.58 | 139.00 | 133.82 | 134.20 | 144,935,568 | -4.87(-3.50%) |
Jan 27, 2021 | 140.41 | 141.26 | 137.45 | 139.06 | 142,100,160 | -1.08(-0.77%) |
Jan 26, 2021 | 140.57 | 141.26 | 138.39 | 140.14 | 99,749,560 | +0.23(+0.17%) |
Jan 25, 2021 | 140.05 | 142.03 | 133.66 | 139.91 | 160,676,576 | +3.77(+2.77%) |
Jan 22, 2021 | 133.41 | 136.90 | 132.17 | 136.14 | 116,924,672 | +2.15(+1.61%) |
Jan 21, 2021 | 130.98 | 136.72 | 130.77 | 133.98 | 122,700,520 | +4.74(+3.67%) |
Jan 20, 2021 | 125.95 | 129.70 | 125.84 | 129.25 | 106,055,968 | +4.11(+3.29%) |
Jan 19, 2021 | 125.09 | 126.00 | 124.26 | 125.14 | 92,243,808 | +0.68(+0.54%) |
Jan 15, 2021 | 126.06 | 127.48 | 124.32 | 124.46 | 114,002,248 | -1.73(-1.37%) |
Jan 14, 2021 | 128.04 | 128.24 | 126.05 | 126.19 | 91,945,240 | -1.94(-1.51%) |
Jan 13, 2021 | 126.05 | 128.68 | 125.78 | 128.13 | 90,321,000 | +2.05(+1.62%) |
Jan 12, 2021 | 125.79 | 126.95 | 124.19 | 126.08 | 93,703,184 | -0.18(-0.14%) |
Jan 11, 2021 | 126.47 | 127.42 | 125.79 | 126.26 | 102,546,264 | -3.01(-2.33%) |
Jan 08, 2021 | 129.64 | 129.83 | 127.48 | 129.27 | 107,423,232 | +1.11(+0.86%) |
Jan 07, 2021 | 125.65 | 128.85 | 125.16 | 128.16 | 111,351,424 | +4.23(+3.41%) |
Jan 06, 2021 | 125.03 | 128.29 | 123.72 | 123.93 | 157,952,864 | -4.32(-3.37%) |
Jan 05, 2021 | 126.17 | 128.96 | 125.72 | 128.25 | 99,415,328 | +1.57(+1.24%) |
Jan 04, 2021 | 130.71 | 130.79 | 124.09 | 126.68 | 146,204,976 | -3.21(-2.47%) |
Dec 31, 2020 | 129.89 | 129.89 | 129.89 | 98,371,840 | -1.01(-0.77%) | |
Dec 30, 2020 | 132.72 | 133.12 | 130.59 | 130.90 | 98,371,840 | -1.13(-0.85%) |
Dec 29, 2020 | 135.14 | 135.86 | 131.51 | 132.03 | 123,384,688 | -1.78(-1.33%) |
Dec 28, 2020 | 131.16 | 134.44 | 130.69 | 133.81 | 126,868,160 | +4.62(+3.58%) |
Dec 24, 2020 | 128.55 | 130.65 | 128.34 | 129.19 | 56,113,152 | +0.99(+0.77%) |
Dec 23, 2020 | 129.37 | 129.64 | 128.02 | 128.20 | 89,934,896 | -0.90(-0.70%) |
Dec 22, 2020 | 128.84 | 131.57 | 126.92 | 129.10 | 172,563,936 | +3.57(+2.85%) |
Dec 21, 2020 | 122.38 | 125.61 | 120.85 | 125.53 | 122,711,296 | +1.54(+1.24%) |
Dec 18, 2020 | 126.24 | 126.38 | 123.46 | 123.98 | 196,688,720 | -2.00(-1.59%) |
Dec 17, 2020 | 126.18 | 126.85 | 125.34 | 125.99 | 96,245,920 | +0.87(+0.70%) |
Dec 16, 2020 | 124.72 | 125.66 | 123.89 | 125.11 | 100,182,952 | -0.07(-0.06%) |
Dec 15, 2020 | 121.72 | 125.20 | 121.51 | 125.18 | 160,641,552 | +5.97(+5.01%) |
Dec 14, 2020 | 120.02 | 120.75 | 118.98 | 119.21 | 80,653,984 | -0.62(-0.51%) |
Dec 11, 2020 | 119.85 | 120.17 | 118.01 | 119.83 | 88,812,320 | -0.81(-0.67%) |
Dec 10, 2020 | 117.96 | 121.26 | 117.62 | 120.64 | 82,872,408 | +1.43(+1.20%) |
Dec 09, 2020 | 121.90 | 123.29 | 118.45 | 119.21 | 117,280,080 | -2.55(-2.09%) |
Dec 08, 2020 | 121.75 | 122.34 | 120.50 | 121.76 | 83,762,568 | +0.62(+0.51%) |
Dec 07, 2020 | 119.73 | 121.94 | 119.67 | 121.14 | 88,414,680 | +1.47(+1.23%) |
Dec 04, 2020 | 120.02 | 120.27 | 118.96 | 119.67 | 79,946,072 | -0.68(-0.56%) |
Dec 03, 2020 | 120.92 | 121.17 | 119.63 | 120.35 | 80,530,984 | -0.14(-0.11%) |
Dec 02, 2020 | 119.45 | 120.77 | 118.34 | 120.48 | 90,753,056 | +0.35(+0.29%) |
Dec 01, 2020 | 118.46 | 120.87 | 117.48 | 120.13 | 130,484,648 | +3.59(+3.08%) |
Nov 30, 2020 | 114.50 | 118.42 | 114.35 | 116.54 | 172,571,088 | +2.41(+2.11%) |
Nov 27, 2020 | 114.11 | 115.01 | 113.77 | 114.13 | 47,697,000 | +0.55(+0.48%) |
Nov 25, 2020 | 113.11 | 114.29 | 112.74 | 113.58 | 78,146,936 | +0.84(+0.75%) |
Nov 24, 2020 | 111.51 | 113.41 | 110.22 | 112.74 | 116,046,976 | +1.29(+1.16%) |
Nov 23, 2020 | 114.71 | 115.14 | 111.35 | 111.45 | 129,874,240 | -3.42(-2.97%) |
Nov 20, 2020 | 116.14 | 116.27 | 114.82 | 114.87 | 75,189,584 | -1.27(-1.10%) |
Nov 19, 2020 | 115.11 | 116.55 | 114.35 | 116.14 | 75,459,448 | +0.60(+0.52%) |
Nov 18, 2020 | 116.11 | 117.29 | 115.51 | 115.54 | 77,814,648 | -1.33(-1.14%) |
Nov 17, 2020 | 117.03 | 118.13 | 116.45 | 116.87 | 75,659,368 | -0.89(-0.76%) |
Nov 16, 2020 | 116.41 | 118.44 | 115.66 | 117.76 | 92,893,424 | +1.02(+0.87%) |
Nov 13, 2020 | 116.92 | 117.15 | 115.39 | 116.75 | 83,448,008 | +0.05(+0.04%) |
Nov 12, 2020 | 117.10 | 117.99 | 116.07 | 116.70 | 105,386,544 | -0.28(-0.24%) |
Nov 11, 2020 | 114.72 | 117.11 | 113.98 | 116.97 | 114,442,376 | +3.45(+3.04%) |
Nov 10, 2020 | 113.11 | 115.11 | 111.72 | 113.53 | 140,630,560 | -0.34(-0.30%) |
Nov 09, 2020 | 117.96 | 119.42 | 113.60 | 113.87 | 157,400,528 | -2.32(-2.00%) |
Nov 06, 2020 | 115.83 | 116.69 | 113.68 | 116.19 | 116,923,248 | -0.13(-0.11%) |
Nov 05, 2020 | 115.26 | 116.90 | 114.21 | 116.32 | 128,670,896 | +3.99(+3.55%) |
Nov 04, 2020 | 111.54 | 112.96 | 109.79 | 112.33 | 141,034,368 | +4.41(+4.08%) |
Nov 03, 2020 | 107.16 | 108.95 | 106.25 | 107.92 | 109,544,584 | +1.63(+1.54%) |
Nov 02, 2020 | 106.62 | 108.16 | 104.88 | 106.29 | 125,431,080 | -0.09(-0.08%) |
Oct 30, 2020 | 108.53 | 109.44 | 105.27 | 106.38 | 195,014,064 | -1.85(-1.71%) |
Oct 29, 2020 | 109.81 | 114.27 | 109.64 | 108.23 | 148,877,968 | -0.44(-0.40%) |
Oct 28, 2020 | 112.43 | 112.80 | 108.57 | 108.67 | 147,102,656 | -5.28(-4.63%) |
Oct 27, 2020 | 112.86 | 114.61 | 111.93 | 113.94 | 94,290,080 | +1.51(+1.35%) |
Oct 26, 2020 | 111.41 | 113.90 | 110.31 | 112.43 | 114,327,208 | +0.01(+0.01%) |
Oct 23, 2020 | 113.74 | 113.90 | 111.68 | 112.42 | 84,496,672 | -0.69(-0.61%) |
Oct 22, 2020 | 114.78 | 115.35 | 111.98 | 113.11 | 104,259,208 | -1.09(-0.96%) |
Oct 21, 2020 | 114.01 | 116.01 | 113.80 | 114.21 | 91,752,536 | -0.62(-0.54%) |
Oct 20, 2020 | 113.55 | 116.27 | 113.00 | 114.83 | 127,147,520 | +1.50(+1.32%) |
Oct 19, 2020 | 117.23 | 117.68 | 113.03 | 113.34 | 123,215,744 | -2.97(-2.55%) |
Oct 16, 2020 | 118.52 | 118.78 | 116.11 | 116.31 | 118,082,656 | -1.65(-1.40%) |
Oct 15, 2020 | 116.02 | 118.44 | 115.46 | 117.96 | 114,967,408 | -0.47(-0.40%) |
Oct 14, 2020 | 118.25 | 120.23 | 116.90 | 118.43 | 154,466,288 | +0.09(+0.07%) |
Oct 13, 2020 | 122.42 | 122.53 | 116.92 | 118.34 | 268,167,872 | -3.22(-2.65%) |
Oct 12, 2020 | 117.33 | 122.33 | 116.56 | 121.57 | 245,390,688 | +7.26(+6.35%) |
Oct 09, 2020 | 112.66 | 114.34 | 112.30 | 114.31 | 102,848,760 | +1.95(+1.74%) |
Oct 08, 2020 | 113.60 | 113.75 | 111.98 | 112.35 | 85,260,488 | -0.11(-0.10%) |
Oct 07, 2020 | 112.01 | 112.92 | 111.53 | 112.46 | 98,938,584 | +1.88(+1.70%) |
Oct 06, 2020 | 113.06 | 113.48 | 109.69 | 110.58 | 164,981,536 | -2.58(-2.28%) |
Oct 05, 2020 | 111.32 | 113.99 | 110.96 | 113.16 | 108,459,248 | +2.72(+2.46%) |
Oct 02, 2020 | 110.32 | 112.74 | 109.67 | 110.45 | 148,083,920 | -3.69(-3.23%) |
Oct 01, 2020 | 114.96 | 115.04 | 113.19 | 114.13 | 118,715,488 | +0.96(+0.85%) |
Sep 30, 2020 | 111.20 | 114.59 | 111.03 | 113.17 | 145,832,240 | +1.68(+1.51%) |
Sep 29, 2020 | 111.94 | 112.68 | 110.98 | 111.49 | 101,832,824 | -0.85(-0.76%) |
Sep 28, 2020 | 112.39 | 112.69 | 110.21 | 112.34 | 140,675,376 | +2.62(+2.39%) |
Sep 25, 2020 | 105.96 | 109.88 | 105.22 | 109.72 | 153,476,208 | +3.97(+3.75%) |
Sep 24, 2020 | 102.78 | 107.74 | 102.61 | 105.76 | 171,387,968 | +1.08(+1.03%) |
Sep 23, 2020 | 109.08 | 109.56 | 104.34 | 104.68 | 153,757,344 | -4.58(-4.19%) |
Sep 22, 2020 | 110.11 | 110.29 | 106.67 | 109.26 | 186,942,224 | +1.69(+1.57%) |
Sep 21, 2020 | 102.16 | 107.68 | 100.75 | 107.57 | 199,879,408 | +3.17(+3.03%) |
Sep 18, 2020 | 107.89 | 108.36 | 103.67 | 104.41 | 293,794,784 | -3.42(-3.17%) |
Sep 17, 2020 | 107.22 | 109.64 | 106.23 | 107.83 | 181,972,752 | -1.75(-1.60%) |
Sep 16, 2020 | 112.61 | 113.36 | 109.49 | 109.58 | 158,458,080 | -3.33(-2.95%) |
Sep 15, 2020 | 115.64 | 116.12 | 111.02 | 112.91 | 188,589,392 | +0.18(+0.16%) |
Sep 14, 2020 | 112.11 | 113.29 | 110.23 | 112.73 | 143,128,048 | +3.28(+3.00%) |
Sep 11, 2020 | 111.96 | 112.61 | 107.50 | 109.45 | 185,074,624 | -1.46(-1.31%) |
Sep 10, 2020 | 117.62 | 117.76 | 109.94 | 110.91 | 186,176,560 | -3.74(-3.26%) |
Sep 09, 2020 | 114.59 | 116.43 | 112.64 | 114.65 | 180,764,528 | +4.40(+3.99%) |
Sep 08, 2020 | 111.36 | 116.28 | 110.11 | 110.25 | 236,309,616 | -7.95(-6.73%) |
Sep 04, 2020 | 117.34 | 120.88 | 108.36 | 118.21 | 340,357,376 | +1.88(+1.61%) |
Sep 03, 2020 | 124.40 | 125.91 | 116.33 | 116.33 | 262,370,560 | -12.60(-9.77%) |
Sep 02, 2020 | 134.46 | 134.84 | 124.11 | 128.93 | 204,555,856 | -2.14(-1.63%) |
Sep 01, 2020 | 129.74 | 131.73 | 127.56 | 131.07 | 155,746,432 | +4.91(+3.89%) |
Aug 31, 2020 | 124.67 | 128.02 | 123.13 | 126.16 | 230,773,008 | +4.19(+3.44%) |
Aug 28, 2020 | 123.14 | 123.56 | 121.74 | 121.97 | 192,001,664 | -0.20(-0.16%) |
Aug 27, 2020 | 124.25 | 124.58 | 121.01 | 122.16 | 158,869,792 | -1.48(-1.20%) |
Aug 26, 2020 | 123.31 | 124.10 | 122.23 | 123.64 | 166,457,552 | +1.66(+1.36%) |
Aug 25, 2020 | 121.86 | 122.33 | 120.25 | 121.98 | 216,167,936 | -1.01(-0.82%) |
Aug 24, 2020 | 125.77 | 125.85 | 121.11 | 122.99 | 353,661,472 | +1.45(+1.20%) |
Aug 21, 2020 | 116.55 | 122.03 | 116.53 | 121.54 | 345,931,616 | +5.96(+5.15%) |
Aug 20, 2020 | 113.11 | 115.70 | 113.10 | 115.58 | 129,478,744 | +2.51(+2.22%) |
Aug 19, 2020 | 113.34 | 114.50 | 112.98 | 113.07 | 148,656,800 | +0.14(+0.13%) |
Aug 18, 2020 | 111.75 | 113.36 | 111.41 | 112.93 | 107,992,568 | +0.93(+0.83%) |
Aug 17, 2020 | 113.42 | 113.44 | 111.37 | 112.00 | 122,167,672 | -0.29(-0.26%) |
Aug 14, 2020 | 112.22 | 112.38 | 110.47 | 112.29 | 169,423,120 | -0.10(-0.09%) |
Aug 13, 2020 | 111.82 | 113.40 | 111.33 | 112.39 | 214,752,784 | +1.95(+1.77%) |
Aug 12, 2020 | 107.98 | 110.70 | 107.79 | 110.44 | 169,638,048 | +3.05(+2.84%) |
Aug 11, 2020 | 109.42 | 109.92 | 106.62 | 107.39 | 192,070,800 | -2.78(-2.52%) |
Aug 10, 2020 | 110.04 | 111.18 | 107.50 | 110.16 | 217,203,120 | +1.58(+1.45%) |
Aug 07, 2020 | 110.63 | 111.09 | 107.78 | 108.58 | 202,660,368 | -2.53(-2.27%) |
Aug 06, 2020 | 107.70 | 111.61 | 107.10 | 111.11 | 207,310,656 | +3.87(+3.60%) |
Aug 05, 2020 | 106.69 | 107.69 | 106.23 | 107.24 | 124,977,696 | +0.33(+0.31%) |
Aug 04, 2020 | 106.46 | 108.07 | 105.73 | 106.91 | 177,064,192 | +0.65(+0.61%) |
Aug 03, 2020 | 105.55 | 108.90 | 105.25 | 106.27 | 315,668,896 | +2.61(+2.52%) |
Jul 31, 2020 | 100.36 | 103.81 | 98.35 | 103.65 | 383,707,424 | +9.82(+10.47%) |
Jul 30, 2020 | 91.88 | 93.94 | 91.47 | 93.83 | 160,946,688 | +1.12(+1.21%) |
Jul 29, 2020 | 91.45 | 92.89 | 91.41 | 92.71 | 92,493,688 | +1.74(+1.92%) |
Jul 28, 2020 | 92.05 | 92.23 | 90.96 | 90.97 | 106,136,648 | -1.52(-1.64%) |
Jul 27, 2020 | 91.41 | 92.58 | 91.19 | 92.48 | 124,114,360 | +2.14(+2.37%) |
Jul 24, 2020 | 88.76 | 90.69 | 86.96 | 90.34 | 190,101,936 | -0.22(-0.25%) |
Jul 23, 2020 | 94.62 | 94.70 | 89.75 | 90.57 | 201,777,296 | -4.32(-4.55%) |
Jul 22, 2020 | 94.32 | 95.57 | 94.23 | 94.89 | 91,156,000 | +0.27(+0.28%) |
Jul 21, 2020 | 96.74 | 96.82 | 94.37 | 94.62 | 106,173,944 | -1.32(-1.38%) |
Jul 20, 2020 | 94.05 | 96.08 | 93.71 | 95.94 | 92,492,400 | +1.98(+2.11%) |
Jul 17, 2020 | 94.61 | 94.76 | 93.49 | 93.96 | 94,504,976 | -0.19(-0.20%) |
Jul 16, 2020 | 94.19 | 95.02 | 93.55 | 94.15 | 113,262,096 | -1.17(-1.23%) |
Jul 15, 2020 | 96.56 | 96.81 | 94.12 | 95.33 | 156,880,816 | +0.65(+0.69%) |
Jul 14, 2020 | 92.51 | 94.87 | 91.57 | 94.68 | 175,141,184 | +1.54(+1.65%) |
Jul 13, 2020 | 94.88 | 97.50 | 92.92 | 93.14 | 196,305,824 | -0.43(-0.46%) |
Jul 10, 2020 | 93.00 | 93.63 | 92.38 | 93.57 | 92,526,856 | +0.23(+0.25%) |
Jul 09, 2020 | 93.90 | 93.95 | 92.35 | 93.34 | 128,646,024 | +0.20(+0.22%) |
Jul 08, 2020 | 91.87 | 93.13 | 91.78 | 93.13 | 119,875,256 | +1.96(+2.15%) |
Jul 07, 2020 | 91.55 | 92.33 | 90.77 | 91.17 | 115,135,040 | +0.00(+0.01%) |
Jul 06, 2020 | 90.23 | 91.64 | 90.20 | 91.17 | 121,463,968 | +2.38(+2.68%) |
Jul 02, 2020 | 89.71 | 90.35 | 88.68 | 88.79 | 116,908,944 | +0.00(+0.00%) |
Jul 01, 2020 | 89.04 | 89.59 | 88.75 | 88.79 | 113,422,264 | -0.17(-0.19%) |
Jun 30, 2020 | 87.81 | 89.25 | 87.79 | 88.96 | 143,685,872 | +0.74(+0.83%) |
Jun 29, 2020 | 86.15 | 88.32 | 85.67 | 88.23 | 133,806,000 | +1.99(+2.30%) |
Jun 26, 2020 | 88.87 | 89.09 | 86.09 | 86.24 | 210,418,304 | -2.73(-3.07%) |
Jun 25, 2020 | 87.96 | 89.01 | 87.20 | 88.97 | 140,838,048 | +1.17(+1.33%) |
Jun 24, 2020 | 89.01 | 89.94 | 87.43 | 87.81 | 197,286,944 | -1.58(-1.77%) |
Jun 23, 2020 | 88.77 | 90.81 | 88.35 | 89.38 | 217,344,384 | +1.56(+1.78%) |
Jun 22, 2020 | 85.68 | 87.82 | 85.63 | 87.82 | 138,653,184 | +2.54(+2.97%) |
Jun 19, 2020 | 86.49 | 86.95 | 84.17 | 85.29 | 271,126,240 | -0.49(-0.57%) |
Jun 18, 2020 | 85.70 | 86.19 | 85.16 | 85.78 | 99,145,144 | +0.03(+0.04%) |
Jun 17, 2020 | 86.61 | 86.67 | 85.62 | 85.74 | 117,139,128 | -0.12(-0.14%) |
Jun 16, 2020 | 85.71 | 86.13 | 84.07 | 85.86 | 169,392,800 | +2.22(+2.65%) |
Jun 15, 2020 | 81.27 | 84.30 | 81.11 | 83.64 | 142,140,960 | +1.02(+1.24%) |
Jun 12, 2020 | 84.07 | 84.82 | 81.51 | 82.62 | 205,178,976 | +0.32(+0.39%) |
Jun 11, 2020 | 85.19 | 85.61 | 81.81 | 82.30 | 206,364,752 | -3.55(-4.13%) |
Jun 10, 2020 | 84.84 | 86.52 | 84.40 | 85.85 | 170,602,352 | +1.96(+2.33%) |
Jun 09, 2020 | 81.00 | 84.28 | 80.97 | 83.89 | 151,350,192 | +2.57(+3.16%) |
Jun 08, 2020 | 80.54 | 81.35 | 79.82 | 81.32 | 98,003,056 | +0.48(+0.59%) |
Jun 05, 2020 | 78.85 | 80.90 | 78.83 | 80.84 | 140,701,360 | +2.24(+2.85%) |
Jun 04, 2020 | 79.11 | 79.41 | 78.23 | 78.60 | 89,706,688 | -0.68(-0.86%) |
Jun 03, 2020 | 79.17 | 79.55 | 78.60 | 79.29 | 107,051,344 | +0.43(+0.55%) |
Jun 02, 2020 | 78.22 | 78.88 | 77.78 | 78.85 | 89,659,336 | +0.36(+0.46%) |