Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.81 | 162.64 | 160.94 | 161.92 | 53,571 | +0.69(+0.43%) |
May 27, 2021 | 162.07 | 162.69 | 160.95 | 161.22 | 77,655 | +0.30(+0.19%) |
May 26, 2021 | 161.39 | 161.74 | 160.34 | 160.93 | 101,528 | +0.13(+0.08%) |
May 25, 2021 | 158.07 | 161.45 | 157.69 | 160.80 | 109,884 | +2.05(+1.29%) |
May 24, 2021 | 158.68 | 159.04 | 156.85 | 158.75 | 53,611 | +1.29(+0.82%) |
May 21, 2021 | 157.86 | 159.25 | 156.57 | 157.46 | 369,809 | +0.34(+0.21%) |
May 20, 2021 | 156.74 | 158.82 | 155.05 | 157.12 | 63,587 | +0.35(+0.22%) |
May 19, 2021 | 158.92 | 158.92 | 155.66 | 156.77 | 92,962 | -3.24(-2.02%) |
May 18, 2021 | 163.47 | 163.71 | 159.91 | 160.01 | 108,199 | -2.92(-1.79%) |
May 17, 2021 | 161.77 | 163.20 | 160.71 | 162.93 | 94,123 | +0.41(+0.25%) |
May 14, 2021 | 160.17 | 163.37 | 159.32 | 162.53 | 112,799 | +2.45(+1.53%) |
May 13, 2021 | 156.15 | 160.97 | 156.15 | 160.08 | 155,590 | +4.14(+2.66%) |
May 12, 2021 | 159.20 | 159.46 | 156.03 | 155.94 | 134,736 | -3.48(-2.18%) |
May 11, 2021 | 157.47 | 159.78 | 157.47 | 159.41 | 118,319 | -0.52(-0.32%) |
May 10, 2021 | 158.78 | 160.60 | 158.04 | 159.93 | 99,301 | +0.91(+0.57%) |
May 07, 2021 | 155.09 | 159.07 | 153.73 | 159.02 | 64,831 | +3.65(+2.35%) |
May 06, 2021 | 156.76 | 159.53 | 154.41 | 155.37 | 90,946 | -0.89(-0.57%) |
May 05, 2021 | 156.89 | 157.37 | 154.63 | 156.26 | 76,950 | -1.11(-0.71%) |
May 04, 2021 | 155.70 | 158.68 | 154.91 | 157.38 | 79,926 | +1.71(+1.10%) |
May 03, 2021 | 155.55 | 157.59 | 153.81 | 155.67 | 115,961 | +1.19(+0.77%) |
Apr 30, 2021 | 153.50 | 156.31 | 153.50 | 154.48 | 271,201 | +0.44(+0.29%) |
Apr 29, 2021 | 150.78 | 157.26 | 147.58 | 154.03 | 145,449 | +0.44(+0.29%) |
Apr 28, 2021 | 153.03 | 153.75 | 152.34 | 153.59 | 80,167 | +1.08(+0.71%) |
Apr 27, 2021 | 152.59 | 155.86 | 151.78 | 152.51 | 67,645 | -0.46(-0.30%) |
Apr 26, 2021 | 155.97 | 156.50 | 152.67 | 152.98 | 65,165 | -2.35(-1.52%) |
Apr 23, 2021 | 152.94 | 155.80 | 152.94 | 155.33 | 97,095 | +2.90(+1.90%) |
Apr 22, 2021 | 153.67 | 155.66 | 152.43 | 152.43 | 65,464 | -0.45(-0.30%) |
Apr 21, 2021 | 150.35 | 154.27 | 150.35 | 152.88 | 101,071 | +2.57(+1.71%) |
Apr 20, 2021 | 148.02 | 150.81 | 147.65 | 150.31 | 100,872 | +1.66(+1.12%) |
Apr 19, 2021 | 149.60 | 149.98 | 148.14 | 148.65 | 95,716 | -0.89(-0.60%) |
Apr 16, 2021 | 149.12 | 149.83 | 147.81 | 149.55 | 58,486 | +1.60(+1.08%) |
Apr 15, 2021 | 146.90 | 148.93 | 146.90 | 147.94 | 75,010 | +1.41(+0.96%) |
Apr 14, 2021 | 147.02 | 147.78 | 146.15 | 146.53 | 78,813 | -0.45(-0.31%) |
Apr 13, 2021 | 148.93 | 149.42 | 146.66 | 146.98 | 77,563 | -1.65(-1.11%) |
Apr 12, 2021 | 145.63 | 148.82 | 145.63 | 148.63 | 109,610 | +2.09(+1.43%) |
Apr 09, 2021 | 146.88 | 147.26 | 144.92 | 146.54 | 143,822 | +0.47(+0.32%) |
Apr 08, 2021 | 147.09 | 147.09 | 144.65 | 146.07 | 117,678 | -0.48(-0.33%) |
Apr 07, 2021 | 148.16 | 148.16 | 145.33 | 146.55 | 131,730 | -0.57(-0.39%) |
Apr 06, 2021 | 145.02 | 147.99 | 145.02 | 147.12 | 114,974 | +1.21(+0.83%) |
Apr 05, 2021 | 146.20 | 147.27 | 144.85 | 145.90 | 104,954 | +0.32(+0.22%) |
Apr 01, 2021 | 144.91 | 146.54 | 143.74 | 145.59 | 97,720 | +1.43(+0.99%) |
Mar 31, 2021 | 144.14 | 145.18 | 142.58 | 144.16 | 229,326 | -0.03(-0.02%) |
Mar 30, 2021 | 141.65 | 144.82 | 140.69 | 144.18 | 205,212 | +2.07(+1.46%) |
Mar 29, 2021 | 144.01 | 144.88 | 141.51 | 142.11 | 123,262 | -2.80(-1.93%) |
Mar 26, 2021 | 147.35 | 148.36 | 143.46 | 144.91 | 128,420 | -1.87(-1.28%) |
Mar 25, 2021 | 142.71 | 147.83 | 141.52 | 146.78 | 214,158 | +2.88(+2.00%) |
Mar 24, 2021 | 148.52 | 148.77 | 143.66 | 143.90 | 184,529 | -4.69(-3.16%) |
Mar 23, 2021 | 151.45 | 153.63 | 147.82 | 148.59 | 130,186 | -4.31(-2.82%) |
Mar 22, 2021 | 152.93 | 153.81 | 149.53 | 152.90 | 127,333 | -0.36(-0.24%) |
Mar 19, 2021 | 157.30 | 157.30 | 152.90 | 153.26 | 362,573 | -4.51(-2.86%) |
Mar 18, 2021 | 158.05 | 159.74 | 157.02 | 157.77 | 118,297 | -0.64(-0.41%) |
Mar 17, 2021 | 156.59 | 158.55 | 155.93 | 158.41 | 67,338 | +1.45(+0.92%) |
Mar 16, 2021 | 159.36 | 160.89 | 156.52 | 156.96 | 100,184 | -2.19(-1.38%) |
Mar 15, 2021 | 158.55 | 160.55 | 157.10 | 159.16 | 101,906 | +0.76(+0.48%) |
Mar 12, 2021 | 155.96 | 158.45 | 155.52 | 158.40 | 64,834 | +1.90(+1.22%) |
Mar 11, 2021 | 158.80 | 159.20 | 155.99 | 156.49 | 80,260 | -2.36(-1.49%) |
Mar 10, 2021 | 155.18 | 159.58 | 155.18 | 158.86 | 59,927 | +2.79(+1.79%) |
Mar 09, 2021 | 158.48 | 159.51 | 155.31 | 156.07 | 154,307 | -1.31(-0.83%) |
Mar 08, 2021 | 153.75 | 159.37 | 152.56 | 157.38 | 118,927 | +3.84(+2.50%) |
Mar 05, 2021 | 150.98 | 153.67 | 148.33 | 153.53 | 178,997 | +3.48(+2.32%) |
Mar 04, 2021 | 153.43 | 153.94 | 148.23 | 150.06 | 127,273 | -4.44(-2.87%) |
Mar 03, 2021 | 152.81 | 156.30 | 151.96 | 154.50 | 157,273 | +1.40(+0.92%) |
Mar 02, 2021 | 160.51 | 160.51 | 152.92 | 153.09 | 184,817 | -7.99(-4.96%) |
Mar 01, 2021 | 156.31 | 161.32 | 156.31 | 161.09 | 173,941 | +6.39(+4.13%) |
Feb 26, 2021 | 156.10 | 158.52 | 154.49 | 154.70 | 163,491 | -1.08(-0.69%) |
Feb 25, 2021 | 161.28 | 162.42 | 155.35 | 155.77 | 106,788 | -6.27(-3.87%) |
Feb 24, 2021 | 164.88 | 164.88 | 161.81 | 162.04 | 138,174 | -2.50(-1.52%) |
Feb 23, 2021 | 163.97 | 165.66 | 162.34 | 164.54 | 125,098 | -0.78(-0.47%) |
Feb 22, 2021 | 162.41 | 165.50 | 162.08 | 165.31 | 87,468 | +2.00(+1.22%) |
Feb 19, 2021 | 160.43 | 163.57 | 158.68 | 163.32 | 109,063 | +3.64(+2.28%) |
Feb 18, 2021 | 163.31 | 163.44 | 159.67 | 159.67 | 151,564 | -4.05(-2.47%) |
Feb 17, 2021 | 165.03 | 165.67 | 162.76 | 163.72 | 59,280 | -1.60(-0.97%) |
Feb 16, 2021 | 165.04 | 165.64 | 163.28 | 165.32 | 77,986 | +0.93(+0.57%) |
Feb 12, 2021 | 162.42 | 165.04 | 162.42 | 164.39 | 71,049 | +1.34(+0.82%) |
Feb 11, 2021 | 162.47 | 163.97 | 160.88 | 163.05 | 179,813 | +0.56(+0.34%) |
Feb 10, 2021 | 164.62 | 164.82 | 161.65 | 162.49 | 101,281 | -1.03(-0.63%) |
Feb 09, 2021 | 162.76 | 164.36 | 160.67 | 163.52 | 175,082 | +1.02(+0.63%) |
Feb 08, 2021 | 159.63 | 162.54 | 158.33 | 162.50 | 95,430 | +3.61(+2.27%) |
Feb 05, 2021 | 161.09 | 161.73 | 156.91 | 158.89 | 220,764 | -1.18(-0.74%) |
Feb 04, 2021 | 154.49 | 160.29 | 153.23 | 160.07 | 192,522 | +6.23(+4.05%) |
Feb 03, 2021 | 151.69 | 154.13 | 150.53 | 153.84 | 92,716 | +1.87(+1.23%) |
Feb 02, 2021 | 152.66 | 153.86 | 151.00 | 151.97 | 159,648 | +0.78(+0.51%) |
Feb 01, 2021 | 150.44 | 151.44 | 146.55 | 151.19 | 135,415 | +1.55(+1.04%) |
Jan 29, 2021 | 151.42 | 151.77 | 149.25 | 149.64 | 197,080 | -2.53(-1.66%) |
Jan 28, 2021 | 155.28 | 155.56 | 150.94 | 152.17 | 165,421 | -2.58(-1.67%) |
Jan 27, 2021 | 151.20 | 156.00 | 150.66 | 154.75 | 129,213 | +1.06(+0.69%) |
Jan 26, 2021 | 156.86 | 156.86 | 152.47 | 153.68 | 134,500 | -2.91(-1.86%) |
Jan 25, 2021 | 156.31 | 158.75 | 155.27 | 156.60 | 125,443 | +0.33(+0.21%) |
Jan 22, 2021 | 154.60 | 157.39 | 153.78 | 156.27 | 104,122 | +0.26(+0.17%) |
Jan 21, 2021 | 153.96 | 157.38 | 152.56 | 156.01 | 234,032 | +1.43(+0.92%) |
Jan 20, 2021 | 151.94 | 155.01 | 151.24 | 154.59 | 118,331 | +2.79(+1.84%) |
Jan 19, 2021 | 152.06 | 153.36 | 150.66 | 151.80 | 123,430 | +0.69(+0.46%) |
Jan 15, 2021 | 151.09 | 151.79 | 147.36 | 151.11 | 96,088 | -0.37(-0.25%) |
Jan 14, 2021 | 153.21 | 153.23 | 150.34 | 151.48 | 94,177 | -0.52(-0.34%) |
Jan 13, 2021 | 153.58 | 154.59 | 150.88 | 152.00 | 80,816 | -2.08(-1.35%) |
Jan 12, 2021 | 149.32 | 154.70 | 149.32 | 154.08 | 98,092 | +4.30(+2.87%) |
Jan 11, 2021 | 147.49 | 150.39 | 147.31 | 149.77 | 82,730 | +0.59(+0.40%) |
Jan 08, 2021 | 150.35 | 150.56 | 147.61 | 149.18 | 82,317 | -0.92(-0.61%) |
Jan 07, 2021 | 149.04 | 150.87 | 147.70 | 150.10 | 92,756 | +1.74(+1.18%) |
Jan 06, 2021 | 142.39 | 149.75 | 142.39 | 148.35 | 185,745 | +5.74(+4.03%) |
Jan 05, 2021 | 140.80 | 143.08 | 140.52 | 142.61 | 114,111 | +2.58(+1.84%) |
Jan 04, 2021 | 142.78 | 144.36 | 139.52 | 140.03 | 87,481 | -3.15(-2.20%) |
Dec 31, 2020 | 143.19 | 143.19 | 143.19 | 63,873 | +0.71(+0.50%) | |
Dec 30, 2020 | 141.04 | 142.91 | 140.94 | 142.48 | 63,873 | +1.54(+1.09%) |
Dec 29, 2020 | 142.32 | 142.69 | 139.39 | 140.94 | 62,081 | -1.21(-0.85%) |
Dec 28, 2020 | 143.64 | 143.64 | 141.74 | 142.14 | 72,908 | -0.63(-0.44%) |
Dec 24, 2020 | 142.99 | 143.67 | 142.30 | 142.78 | 52,791 | +0.68(+0.48%) |
Dec 23, 2020 | 141.44 | 142.91 | 140.95 | 142.10 | 115,122 | +1.37(+0.97%) |
Dec 22, 2020 | 141.58 | 143.73 | 140.51 | 140.72 | 104,940 | -1.40(-0.99%) |
Dec 21, 2020 | 140.15 | 142.83 | 138.82 | 142.12 | 147,956 | -0.18(-0.13%) |
Dec 18, 2020 | 144.28 | 146.34 | 141.12 | 142.31 | 510,386 | -2.35(-1.62%) |
Dec 17, 2020 | 144.87 | 146.03 | 143.72 | 144.66 | 105,575 | -0.32(-0.22%) |
Dec 16, 2020 | 147.19 | 148.47 | 144.36 | 144.97 | 101,026 | -1.35(-0.92%) |
Dec 15, 2020 | 144.88 | 147.04 | 143.97 | 146.32 | 107,489 | +2.91(+2.03%) |
Dec 14, 2020 | 147.59 | 149.02 | 142.76 | 143.41 | 154,366 | -2.72(-1.86%) |
Dec 11, 2020 | 144.06 | 147.05 | 144.06 | 146.13 | 66,041 | +1.14(+0.79%) |
Dec 10, 2020 | 143.20 | 145.31 | 142.73 | 144.99 | 72,787 | +0.79(+0.55%) |
Dec 09, 2020 | 145.69 | 146.40 | 143.57 | 144.21 | 166,094 | -1.30(-0.90%) |
Dec 08, 2020 | 143.94 | 146.64 | 143.94 | 145.51 | 65,470 | +0.88(+0.61%) |
Dec 07, 2020 | 147.41 | 148.52 | 144.56 | 144.63 | 123,055 | -2.50(-1.70%) |
Dec 04, 2020 | 142.38 | 147.38 | 142.38 | 147.13 | 84,403 | +5.34(+3.77%) |
Dec 03, 2020 | 143.39 | 144.39 | 141.48 | 141.79 | 103,741 | -0.96(-0.67%) |
Dec 02, 2020 | 142.74 | 143.16 | 140.83 | 142.75 | 122,200 | -0.17(-0.12%) |
Dec 01, 2020 | 144.18 | 145.08 | 141.09 | 142.92 | 118,202 | -0.32(-0.22%) |
Nov 30, 2020 | 142.81 | 144.47 | 141.72 | 143.24 | 199,846 | +0.66(+0.46%) |
Nov 27, 2020 | 144.91 | 145.87 | 141.41 | 142.57 | 76,996 | -1.73(-1.20%) |
Nov 25, 2020 | 144.81 | 145.24 | 142.89 | 144.30 | 168,390 | -0.12(-0.09%) |
Nov 24, 2020 | 141.97 | 144.84 | 139.60 | 144.43 | 135,269 | +3.43(+2.43%) |
Nov 23, 2020 | 137.31 | 141.09 | 135.74 | 140.99 | 110,244 | +4.28(+3.13%) |
Nov 20, 2020 | 133.89 | 136.91 | 132.97 | 136.71 | 130,726 | +3.31(+2.48%) |
Nov 19, 2020 | 132.60 | 134.63 | 132.22 | 133.40 | 168,894 | +0.53(+0.40%) |
Nov 18, 2020 | 134.12 | 135.29 | 132.60 | 132.88 | 219,710 | -1.16(-0.87%) |
Nov 17, 2020 | 134.50 | 135.19 | 133.42 | 134.03 | 231,472 | -1.25(-0.92%) |
Nov 16, 2020 | 137.34 | 137.94 | 134.24 | 135.28 | 217,612 | -0.59(-0.43%) |
Nov 13, 2020 | 135.93 | 136.81 | 134.19 | 135.87 | 142,098 | +0.50(+0.37%) |
Nov 12, 2020 | 137.50 | 138.00 | 134.06 | 135.37 | 166,067 | -2.53(-1.84%) |
Nov 11, 2020 | 138.67 | 139.94 | 137.15 | 137.90 | 207,296 | +0.38(+0.28%) |
Nov 10, 2020 | 135.50 | 138.39 | 134.47 | 137.51 | 113,755 | +3.27(+2.43%) |
Nov 09, 2020 | 141.52 | 142.12 | 133.86 | 134.25 | 205,446 | +1.63(+1.23%) |
Nov 06, 2020 | 133.08 | 134.13 | 130.27 | 132.61 | 158,546 | +0.01(+0.01%) |
Nov 05, 2020 | 131.28 | 134.04 | 131.28 | 132.60 | 130,602 | +2.94(+2.27%) |
Nov 04, 2020 | 132.91 | 134.99 | 129.42 | 129.66 | 128,986 | -3.85(-2.88%) |
Nov 03, 2020 | 129.00 | 134.22 | 128.53 | 133.51 | 143,645 | +4.15(+3.21%) |
Nov 02, 2020 | 127.43 | 130.41 | 126.25 | 129.36 | 139,102 | +3.31(+2.62%) |
Oct 30, 2020 | 125.07 | 126.35 | 123.62 | 126.06 | 455,965 | +0.63(+0.50%) |
Oct 29, 2020 | 122.78 | 125.74 | 119.04 | 125.43 | 334,470 | -4.61(-3.54%) |
Oct 28, 2020 | 130.77 | 132.58 | 129.85 | 130.03 | 116,208 | -3.34(-2.51%) |
Oct 27, 2020 | 135.75 | 137.97 | 133.24 | 133.38 | 115,761 | -2.62(-1.93%) |
Oct 26, 2020 | 136.06 | 137.14 | 134.45 | 136.00 | 82,869 | -1.12(-0.82%) |
Oct 23, 2020 | 138.01 | 138.89 | 135.74 | 137.11 | 64,360 | -0.26(-0.19%) |
Oct 22, 2020 | 138.09 | 139.32 | 137.01 | 137.37 | 111,231 | +0.05(+0.03%) |
Oct 21, 2020 | 136.90 | 139.21 | 136.72 | 137.32 | 87,404 | +0.42(+0.31%) |
Oct 20, 2020 | 137.26 | 138.82 | 136.58 | 136.90 | 120,080 | +0.06(+0.04%) |
Oct 19, 2020 | 139.26 | 140.47 | 136.52 | 136.84 | 92,597 | -2.47(-1.78%) |
Oct 16, 2020 | 137.81 | 140.20 | 137.81 | 139.32 | 75,034 | +1.88(+1.37%) |
Oct 15, 2020 | 137.17 | 138.15 | 136.18 | 137.44 | 84,691 | -0.72(-0.52%) |
Oct 14, 2020 | 137.23 | 138.76 | 136.95 | 138.15 | 118,533 | +0.53(+0.38%) |
Oct 13, 2020 | 137.98 | 138.72 | 136.94 | 137.63 | 99,731 | -0.84(-0.61%) |
Oct 12, 2020 | 138.18 | 139.32 | 137.87 | 138.47 | 175,437 | +0.86(+0.62%) |
Oct 09, 2020 | 135.69 | 138.19 | 135.69 | 137.61 | 71,372 | +1.99(+1.47%) |
Oct 08, 2020 | 134.75 | 136.08 | 133.37 | 135.62 | 87,053 | +1.59(+1.18%) |
Oct 07, 2020 | 134.39 | 135.73 | 133.59 | 134.04 | 143,014 | +0.21(+0.16%) |
Oct 06, 2020 | 134.62 | 135.56 | 133.06 | 133.83 | 145,194 | -0.07(-0.05%) |
Oct 05, 2020 | 131.27 | 134.36 | 130.91 | 133.89 | 110,730 | +3.14(+2.40%) |
Oct 02, 2020 | 126.25 | 130.94 | 125.66 | 130.75 | 138,662 | +3.23(+2.53%) |
Oct 01, 2020 | 128.45 | 128.70 | 127.00 | 127.52 | 103,199 | -0.69(-0.54%) |
Sep 30, 2020 | 127.25 | 128.88 | 126.93 | 128.21 | 169,512 | +1.44(+1.14%) |
Sep 29, 2020 | 128.57 | 129.19 | 126.50 | 126.76 | 118,428 | -1.77(-1.38%) |
Sep 28, 2020 | 128.35 | 129.45 | 127.94 | 128.53 | 105,944 | +1.40(+1.10%) |
Sep 25, 2020 | 124.58 | 127.68 | 123.86 | 127.14 | 82,883 | +2.35(+1.88%) |
Sep 24, 2020 | 124.73 | 126.95 | 122.63 | 124.79 | 120,257 | -0.14(-0.11%) |
Sep 23, 2020 | 126.53 | 127.69 | 124.86 | 124.93 | 160,458 | -1.59(-1.25%) |
Sep 22, 2020 | 124.46 | 126.57 | 124.04 | 126.52 | 198,634 | +2.70(+2.18%) |
Sep 21, 2020 | 126.16 | 126.16 | 121.06 | 123.81 | 188,194 | -4.30(-3.36%) |
Sep 18, 2020 | 128.59 | 129.17 | 126.95 | 128.11 | 392,860 | +0.61(+0.48%) |
Sep 17, 2020 | 124.71 | 128.32 | 123.37 | 127.50 | 201,699 | +1.21(+0.96%) |
Sep 16, 2020 | 124.44 | 127.30 | 124.44 | 126.29 | 217,721 | +3.00(+2.43%) |
Sep 15, 2020 | 121.30 | 123.39 | 121.30 | 123.29 | 99,781 | +3.11(+2.58%) |
Sep 14, 2020 | 119.96 | 120.34 | 119.44 | 120.18 | 86,960 | +1.55(+1.30%) |
Sep 11, 2020 | 118.07 | 119.35 | 117.77 | 118.63 | 102,453 | +0.97(+0.82%) |
Sep 10, 2020 | 118.45 | 119.89 | 117.17 | 117.67 | 155,377 | -0.63(-0.53%) |
Sep 09, 2020 | 116.11 | 119.58 | 116.11 | 118.30 | 125,882 | +2.79(+2.42%) |
Sep 08, 2020 | 116.72 | 116.90 | 115.14 | 115.51 | 118,411 | -1.85(-1.58%) |
Sep 04, 2020 | 120.28 | 120.32 | 116.61 | 117.36 | 68,441 | -1.30(-1.10%) |
Sep 03, 2020 | 123.90 | 123.90 | 118.05 | 118.66 | 89,712 | -5.31(-4.29%) |
Sep 02, 2020 | 121.47 | 124.30 | 121.32 | 123.97 | 119,455 | +2.44(+2.01%) |
Sep 01, 2020 | 120.66 | 121.78 | 119.83 | 121.54 | 147,201 | +1.19(+0.98%) |
Aug 31, 2020 | 119.88 | 121.05 | 119.20 | 120.35 | 143,103 | +0.00(+0.00%) |
Aug 28, 2020 | 119.54 | 120.41 | 118.82 | 120.35 | 73,988 | +1.11(+0.93%) |
Aug 27, 2020 | 119.32 | 120.13 | 118.42 | 119.24 | 125,455 | +0.91(+0.77%) |
Aug 26, 2020 | 119.09 | 119.42 | 117.92 | 118.34 | 80,433 | -1.17(-0.98%) |
Aug 25, 2020 | 120.88 | 120.88 | 119.22 | 119.50 | 161,706 | -0.81(-0.67%) |
Aug 24, 2020 | 119.64 | 120.40 | 118.93 | 120.31 | 86,061 | +0.96(+0.81%) |
Aug 21, 2020 | 118.00 | 119.38 | 117.65 | 119.35 | 108,837 | +0.79(+0.67%) |
Aug 20, 2020 | 119.45 | 120.16 | 118.28 | 118.56 | 153,720 | -1.87(-1.56%) |
Aug 19, 2020 | 120.56 | 121.20 | 119.92 | 120.43 | 153,143 | +0.26(+0.21%) |
Aug 18, 2020 | 119.88 | 120.88 | 119.85 | 120.17 | 211,435 | +0.17(+0.14%) |
Aug 17, 2020 | 119.11 | 120.40 | 118.98 | 120.00 | 189,331 | +0.93(+0.78%) |
Aug 14, 2020 | 118.56 | 121.18 | 118.56 | 119.07 | 149,441 | -0.34(-0.29%) |
Aug 13, 2020 | 118.46 | 120.84 | 118.40 | 119.42 | 152,204 | +0.07(+0.06%) |
Aug 12, 2020 | 120.94 | 122.04 | 118.94 | 119.35 | 200,702 | -0.77(-0.64%) |
Aug 11, 2020 | 119.03 | 122.03 | 119.03 | 120.12 | 205,687 | +1.18(+0.99%) |
Aug 10, 2020 | 113.53 | 118.96 | 113.53 | 118.94 | 426,450 | +5.24(+4.61%) |
Aug 07, 2020 | 114.12 | 114.95 | 112.77 | 113.70 | 179,569 | -0.42(-0.37%) |
Aug 06, 2020 | 114.77 | 115.95 | 114.01 | 114.12 | 130,703 | -1.09(-0.95%) |
Aug 05, 2020 | 115.08 | 115.68 | 113.80 | 115.22 | 175,903 | +1.00(+0.88%) |
Aug 04, 2020 | 114.79 | 115.67 | 114.05 | 114.22 | 218,867 | -0.92(-0.80%) |
Aug 03, 2020 | 113.72 | 115.47 | 113.29 | 115.14 | 127,112 | +2.27(+2.01%) |
Jul 31, 2020 | 113.81 | 114.73 | 110.99 | 112.87 | 296,551 | -1.58(-1.38%) |
Jul 30, 2020 | 112.21 | 114.53 | 107.15 | 114.45 | 413,404 | -0.02(-0.02%) |
Jul 29, 2020 | 112.34 | 115.07 | 112.09 | 114.47 | 154,927 | +1.90(+1.69%) |
Jul 28, 2020 | 112.06 | 114.85 | 111.98 | 112.57 | 199,591 | +0.51(+0.46%) |
Jul 27, 2020 | 109.11 | 112.35 | 108.24 | 112.06 | 154,900 | +2.72(+2.49%) |
Jul 24, 2020 | 109.26 | 109.69 | 108.60 | 109.33 | 126,118 | +0.02(+0.02%) |
Jul 23, 2020 | 108.52 | 111.05 | 108.52 | 109.31 | 269,319 | +1.08(+1.00%) |
Jul 22, 2020 | 109.08 | 110.27 | 107.91 | 108.23 | 141,964 | -0.79(-0.72%) |
Jul 21, 2020 | 110.11 | 111.47 | 108.83 | 109.02 | 146,481 | +0.93(+0.86%) |
Jul 20, 2020 | 110.06 | 111.01 | 107.23 | 108.08 | 145,007 | -2.59(-2.34%) |
Jul 17, 2020 | 112.99 | 113.49 | 110.58 | 110.67 | 143,970 | -2.38(-2.11%) |
Jul 16, 2020 | 111.93 | 113.85 | 111.06 | 113.06 | 232,355 | +1.06(+0.94%) |
Jul 15, 2020 | 109.96 | 112.83 | 109.77 | 112.00 | 152,866 | +3.91(+3.62%) |
Jul 14, 2020 | 105.99 | 108.21 | 105.82 | 108.08 | 149,768 | +1.58(+1.48%) |
Jul 13, 2020 | 107.47 | 108.67 | 106.38 | 106.50 | 212,831 | +0.30(+0.28%) |
Jul 10, 2020 | 105.25 | 106.89 | 104.75 | 106.21 | 128,533 | +1.69(+1.62%) |
Jul 09, 2020 | 105.70 | 106.32 | 103.18 | 104.51 | 167,810 | -0.34(-0.33%) |
Jul 08, 2020 | 106.36 | 106.97 | 104.45 | 104.86 | 175,668 | -0.50(-0.48%) |
Jul 07, 2020 | 106.29 | 107.17 | 105.28 | 105.36 | 168,521 | -2.24(-2.08%) |
Jul 06, 2020 | 108.91 | 109.13 | 106.96 | 107.60 | 144,288 | +0.59(+0.55%) |
Jul 02, 2020 | 107.24 | 108.58 | 106.52 | 107.01 | 207,712 | +1.08(+1.02%) |
Jul 01, 2020 | 108.75 | 108.99 | 105.51 | 105.93 | 205,893 | -3.05(-2.80%) |
Jun 30, 2020 | 106.34 | 109.66 | 106.34 | 108.98 | 231,322 | +2.26(+2.11%) |
Jun 29, 2020 | 106.09 | 106.87 | 104.47 | 106.72 | 255,619 | +1.42(+1.35%) |
Jun 26, 2020 | 101.82 | 106.67 | 100.90 | 105.30 | 4,065,720 | +2.87(+2.80%) |
Jun 25, 2020 | 99.63 | 102.73 | 97.28 | 102.44 | 600,693 | +2.05(+2.04%) |
Jun 24, 2020 | 101.68 | 102.67 | 99.43 | 100.39 | 423,007 | -2.98(-2.88%) |
Jun 23, 2020 | 103.32 | 103.71 | 100.86 | 103.37 | 324,915 | +0.85(+0.83%) |
Jun 22, 2020 | 100.01 | 102.67 | 98.16 | 102.52 | 301,322 | +1.81(+1.80%) |
Jun 19, 2020 | 104.87 | 105.28 | 100.41 | 100.71 | 494,077 | -2.25(-2.18%) |
Jun 18, 2020 | 107.35 | 108.59 | 102.65 | 102.96 | 243,096 | -5.96(-5.47%) |
Jun 17, 2020 | 107.43 | 110.41 | 106.87 | 108.92 | 282,087 | +1.37(+1.28%) |
Jun 16, 2020 | 111.22 | 111.22 | 106.77 | 107.55 | 220,756 | +0.71(+0.67%) |
Jun 15, 2020 | 104.52 | 106.89 | 103.39 | 106.84 | 320,905 | -0.37(-0.35%) |
Jun 12, 2020 | 110.06 | 110.06 | 103.60 | 107.21 | 397,257 | +1.04(+0.98%) |
Jun 11, 2020 | 109.50 | 110.90 | 105.99 | 106.17 | 343,939 | -6.47(-5.75%) |
Jun 10, 2020 | 114.32 | 115.12 | 112.64 | 112.64 | 236,114 | -2.14(-1.87%) |
Jun 09, 2020 | 114.15 | 116.34 | 113.71 | 114.79 | 191,147 | -1.99(-1.70%) |
Jun 08, 2020 | 118.39 | 118.46 | 115.87 | 116.78 | 223,309 | -0.50(-0.43%) |
Jun 05, 2020 | 116.32 | 118.29 | 115.25 | 117.28 | 237,010 | +3.96(+3.50%) |
Jun 04, 2020 | 114.38 | 115.11 | 112.71 | 113.32 | 206,111 | -2.63(-2.27%) |
Jun 03, 2020 | 114.55 | 117.54 | 113.71 | 115.95 | 251,269 | +2.81(+2.48%) |
Jun 02, 2020 | 113.98 | 113.98 | 111.84 | 113.14 | 208,454 | +0.19(+0.17%) |