Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.12 | 135.69 | 134.84 | 134.91 | 4,731,093 | +0.48(+0.36%) |
May 27, 2021 | 135.03 | 135.58 | 134.41 | 134.43 | 5,823,222 | -0.71(-0.53%) |
May 26, 2021 | 135.35 | 135.74 | 134.71 | 135.15 | 6,827,722 | -0.01(-0.01%) |
May 25, 2021 | 135.66 | 135.97 | 134.85 | 135.16 | 5,769,246 | +0.04(+0.03%) |
May 24, 2021 | 133.86 | 135.58 | 133.79 | 135.12 | 6,784,426 | +2.36(+1.78%) |
May 21, 2021 | 134.17 | 134.30 | 132.64 | 132.76 | 7,257,106 | -0.73(-0.55%) |
May 20, 2021 | 131.51 | 133.93 | 131.49 | 133.49 | 8,630,434 | +2.51(+1.91%) |
May 19, 2021 | 128.50 | 131.08 | 128.19 | 130.98 | 15,685,908 | +0.46(+0.35%) |
May 18, 2021 | 131.96 | 132.23 | 130.44 | 130.53 | 6,019,760 | -1.05(-0.80%) |
May 17, 2021 | 131.77 | 131.81 | 130.38 | 131.58 | 8,342,654 | -0.97(-0.74%) |
May 14, 2021 | 131.15 | 133.01 | 130.90 | 132.55 | 8,629,030 | +2.86(+2.20%) |
May 13, 2021 | 129.40 | 130.86 | 128.83 | 129.70 | 11,597,920 | +1.70(+1.33%) |
May 12, 2021 | 129.76 | 130.48 | 127.66 | 128.00 | 15,087,066 | -3.71(-2.81%) |
May 11, 2021 | 129.58 | 131.98 | 129.27 | 131.71 | 13,872,560 | -0.40(-0.30%) |
May 10, 2021 | 134.87 | 134.94 | 132.06 | 132.10 | 10,433,196 | -3.42(-2.52%) |
May 07, 2021 | 135.72 | 136.32 | 134.94 | 135.53 | 9,846,786 | +1.15(+0.86%) |
May 06, 2021 | 132.98 | 134.45 | 132.03 | 134.38 | 7,354,859 | +1.34(+1.00%) |
May 05, 2021 | 134.45 | 134.65 | 132.79 | 133.04 | 5,765,233 | -0.32(-0.24%) |
May 04, 2021 | 134.78 | 134.82 | 131.88 | 133.36 | 10,216,614 | -2.44(-1.79%) |
May 03, 2021 | 136.91 | 137.18 | 135.46 | 135.80 | 5,541,235 | -0.38(-0.28%) |
Apr 30, 2021 | 136.66 | 137.40 | 135.86 | 136.18 | 5,428,519 | -1.88(-1.36%) |
Apr 29, 2021 | 139.31 | 139.48 | 136.66 | 138.06 | 6,881,632 | -0.12(-0.08%) |
Apr 28, 2021 | 138.66 | 138.85 | 137.84 | 138.18 | 5,482,672 | -1.30(-0.93%) |
Apr 27, 2021 | 140.04 | 140.15 | 138.98 | 139.47 | 5,533,169 | -0.34(-0.24%) |
Apr 26, 2021 | 139.15 | 139.96 | 139.06 | 139.81 | 3,967,176 | +0.71(+0.51%) |
Apr 23, 2021 | 137.31 | 139.54 | 137.28 | 139.10 | 4,561,364 | +2.05(+1.49%) |
Apr 22, 2021 | 138.44 | 139.03 | 136.45 | 137.06 | 5,976,495 | -1.63(-1.17%) |
Apr 21, 2021 | 137.06 | 138.73 | 136.68 | 138.68 | 4,745,704 | +1.38(+1.01%) |
Apr 20, 2021 | 138.24 | 138.84 | 136.53 | 137.30 | 5,063,006 | -1.23(-0.89%) |
Apr 19, 2021 | 139.06 | 139.71 | 137.70 | 138.53 | 5,259,681 | -1.16(-0.83%) |
Apr 16, 2021 | 139.82 | 139.95 | 139.10 | 139.69 | 5,999,203 | -0.03(-0.02%) |
Apr 15, 2021 | 138.62 | 139.82 | 138.60 | 139.72 | 5,654,956 | +2.36(+1.72%) |
Apr 14, 2021 | 138.81 | 138.88 | 137.09 | 137.36 | 5,752,559 | -1.47(-1.06%) |
Apr 13, 2021 | 138.06 | 138.94 | 137.81 | 138.83 | 5,804,361 | +1.30(+0.94%) |
Apr 12, 2021 | 137.63 | 137.97 | 136.86 | 137.53 | 8,158,701 | -0.66(-0.48%) |
Apr 09, 2021 | 136.38 | 138.24 | 136.14 | 138.20 | 4,822,136 | +1.32(+0.96%) |
Apr 08, 2021 | 136.20 | 136.91 | 135.97 | 136.88 | 7,252,377 | +1.95(+1.45%) |
Apr 07, 2021 | 134.11 | 135.17 | 133.62 | 134.93 | 5,172,972 | +0.71(+0.53%) |
Apr 06, 2021 | 134.58 | 135.02 | 133.77 | 134.22 | 5,804,269 | -0.57(-0.43%) |
Apr 05, 2021 | 132.84 | 135.03 | 132.66 | 134.79 | 6,598,315 | +2.73(+2.07%) |
Apr 01, 2021 | 130.88 | 132.07 | 130.75 | 132.06 | 7,361,231 | +2.60(+2.01%) |
Mar 31, 2021 | 128.41 | 130.25 | 128.30 | 129.46 | 7,908,945 | +2.03(+1.59%) |
Mar 30, 2021 | 127.75 | 127.88 | 126.67 | 127.44 | 6,788,256 | -1.22(-0.95%) |
Mar 29, 2021 | 128.94 | 129.30 | 127.68 | 128.65 | 8,882,261 | -0.67(-0.52%) |
Mar 26, 2021 | 126.05 | 129.46 | 126.00 | 129.33 | 7,633,903 | +3.21(+2.54%) |
Mar 25, 2021 | 125.45 | 126.69 | 124.50 | 126.12 | 11,578,451 | -0.08(-0.06%) |
Mar 24, 2021 | 128.52 | 128.54 | 126.18 | 126.20 | 7,288,588 | -1.55(-1.21%) |
Mar 23, 2021 | 128.90 | 129.46 | 127.41 | 127.75 | 6,631,528 | -0.80(-0.62%) |
Mar 22, 2021 | 126.74 | 129.17 | 126.54 | 128.55 | 8,198,563 | +2.48(+1.97%) |
Mar 19, 2021 | 126.48 | 127.03 | 125.46 | 126.07 | 13,994,055 | -0.38(-0.30%) |
Mar 18, 2021 | 128.28 | 128.50 | 126.29 | 126.45 | 9,038,700 | -3.61(-2.77%) |
Mar 17, 2021 | 129.11 | 130.83 | 128.13 | 130.06 | 9,952,011 | -0.11(-0.08%) |
Mar 16, 2021 | 130.18 | 131.41 | 129.61 | 130.16 | 6,736,954 | +0.97(+0.75%) |
Mar 15, 2021 | 127.92 | 129.27 | 127.42 | 129.19 | 8,526,112 | +1.36(+1.07%) |
Mar 12, 2021 | 127.22 | 127.87 | 126.40 | 127.83 | 6,395,326 | -0.92(-0.72%) |
Mar 11, 2021 | 127.95 | 129.55 | 127.68 | 128.75 | 6,867,538 | +2.69(+2.14%) |
Mar 10, 2021 | 127.92 | 127.94 | 125.96 | 126.06 | 9,486,361 | -0.50(-0.40%) |
Mar 09, 2021 | 125.26 | 127.34 | 125.09 | 126.56 | 11,812,717 | +4.16(+3.40%) |
Mar 08, 2021 | 125.32 | 125.92 | 122.27 | 122.40 | 18,111,320 | -3.03(-2.42%) |
Mar 05, 2021 | 124.65 | 125.78 | 121.31 | 125.44 | 23,688,510 | +2.33(+1.89%) |
Mar 04, 2021 | 125.50 | 126.42 | 121.55 | 123.11 | 39,542,080 | -2.78(-2.21%) |
Mar 03, 2021 | 128.52 | 128.89 | 125.76 | 125.89 | 15,356,493 | -3.25(-2.52%) |
Mar 02, 2021 | 131.41 | 131.50 | 128.96 | 129.14 | 12,748,461 | -2.08(-1.59%) |
Mar 01, 2021 | 129.29 | 131.30 | 128.47 | 131.22 | 12,733,655 | +4.10(+3.22%) |
Feb 26, 2021 | 127.71 | 129.08 | 126.00 | 127.13 | 18,253,458 | +0.67(+0.53%) |
Feb 25, 2021 | 129.87 | 130.74 | 125.89 | 126.46 | 17,628,288 | -4.58(-3.50%) |
Feb 24, 2021 | 128.10 | 131.16 | 127.12 | 131.04 | 8,465,103 | +1.98(+1.53%) |
Feb 23, 2021 | 127.27 | 129.86 | 125.10 | 129.06 | 12,437,725 | -0.36(-0.28%) |
Feb 22, 2021 | 130.72 | 131.15 | 129.34 | 129.42 | 7,329,091 | -2.92(-2.21%) |
Feb 19, 2021 | 133.22 | 133.33 | 131.75 | 132.34 | 6,006,733 | -0.19(-0.15%) |
Feb 18, 2021 | 131.81 | 132.76 | 130.86 | 132.54 | 5,630,893 | -0.65(-0.49%) |
Feb 17, 2021 | 133.14 | 133.48 | 131.84 | 133.19 | 7,851,503 | -1.19(-0.88%) |
Feb 16, 2021 | 135.35 | 135.44 | 134.02 | 134.38 | 4,994,945 | -0.44(-0.32%) |
Feb 12, 2021 | 133.77 | 134.90 | 133.40 | 134.81 | 3,472,350 | +0.69(+0.51%) |
Feb 11, 2021 | 133.56 | 134.21 | 133.04 | 134.12 | 3,887,782 | +1.46(+1.10%) |
Feb 10, 2021 | 133.39 | 133.56 | 131.53 | 132.66 | 4,856,860 | -0.19(-0.15%) |
Feb 09, 2021 | 132.66 | 133.49 | 132.62 | 132.86 | 5,423,991 | -0.16(-0.12%) |
Feb 08, 2021 | 132.17 | 133.07 | 131.98 | 133.01 | 6,020,682 | +1.38(+1.05%) |
Feb 05, 2021 | 132.32 | 132.34 | 131.25 | 131.63 | 4,838,695 | -0.29(-0.22%) |
Feb 04, 2021 | 130.55 | 131.92 | 130.17 | 131.92 | 4,180,083 | +2.07(+1.60%) |
Feb 03, 2021 | 130.56 | 130.83 | 129.46 | 129.85 | 5,948,366 | -0.45(-0.34%) |
Feb 02, 2021 | 129.80 | 130.68 | 129.62 | 130.30 | 4,417,897 | +1.74(+1.35%) |
Feb 01, 2021 | 126.90 | 129.18 | 125.97 | 128.56 | 5,771,020 | +3.14(+2.51%) |
Jan 29, 2021 | 127.80 | 128.31 | 124.73 | 125.42 | 9,778,341 | -3.03(-2.36%) |
Jan 28, 2021 | 128.57 | 130.58 | 128.13 | 128.44 | 8,308,711 | +0.53(+0.41%) |
Jan 27, 2021 | 129.75 | 130.17 | 126.76 | 127.92 | 12,579,150 | -2.46(-1.89%) |
Jan 26, 2021 | 130.75 | 130.95 | 129.88 | 130.38 | 4,412,977 | +0.09(+0.07%) |
Jan 25, 2021 | 130.67 | 131.12 | 127.14 | 130.29 | 9,354,351 | +1.08(+0.84%) |
Jan 22, 2021 | 129.16 | 129.86 | 128.90 | 129.21 | 5,779,232 | -0.50(-0.38%) |
Jan 21, 2021 | 128.74 | 130.13 | 128.05 | 129.71 | 4,597,911 | +1.65(+1.29%) |
Jan 20, 2021 | 126.53 | 128.50 | 126.35 | 128.05 | 6,045,771 | +2.49(+1.98%) |
Jan 19, 2021 | 124.80 | 125.78 | 124.36 | 125.56 | 5,942,369 | +1.61(+1.30%) |
Jan 15, 2021 | 125.05 | 125.60 | 123.69 | 123.95 | 6,497,614 | -1.28(-1.03%) |
Jan 14, 2021 | 126.65 | 126.91 | 125.05 | 125.23 | 8,030,751 | -1.11(-0.88%) |
Jan 13, 2021 | 125.71 | 126.73 | 125.46 | 126.34 | 6,991,694 | +0.80(+0.64%) |
Jan 12, 2021 | 125.99 | 126.16 | 124.35 | 125.54 | 8,783,126 | -0.60(-0.48%) |
Jan 11, 2021 | 125.96 | 127.04 | 125.62 | 126.14 | 9,176,735 | -1.05(-0.83%) |
Jan 08, 2021 | 127.00 | 127.54 | 125.76 | 127.20 | 6,367,363 | +0.82(+0.65%) |
Jan 07, 2021 | 124.25 | 126.62 | 124.20 | 126.38 | 10,094,483 | +3.32(+2.70%) |
Jan 06, 2021 | 123.43 | 125.46 | 122.68 | 123.06 | 14,006,718 | -2.16(-1.72%) |
Jan 05, 2021 | 124.13 | 125.42 | 124.05 | 125.22 | 6,352,953 | +0.81(+0.65%) |
Jan 04, 2021 | 127.12 | 127.15 | 122.80 | 124.41 | 10,801,656 | -2.06(-1.63%) |
Dec 31, 2020 | 126.48 | 126.48 | 126.48 | 4,184,817 | +0.19(+0.15%) | |
Dec 30, 2020 | 126.80 | 127.06 | 126.11 | 126.29 | 4,184,817 | -0.07(-0.05%) |
Dec 29, 2020 | 127.65 | 127.82 | 126.14 | 126.36 | 4,543,874 | -0.60(-0.47%) |
Dec 28, 2020 | 126.79 | 127.22 | 126.19 | 126.96 | 4,197,681 | +1.42(+1.13%) |
Dec 24, 2020 | 124.93 | 125.85 | 124.84 | 125.54 | 2,253,733 | +0.83(+0.66%) |
Dec 23, 2020 | 125.81 | 125.90 | 124.53 | 124.72 | 5,808,356 | -0.95(-0.76%) |
Dec 22, 2020 | 125.28 | 126.23 | 124.70 | 125.67 | 7,367,905 | +1.08(+0.87%) |
Dec 21, 2020 | 122.89 | 124.65 | 121.79 | 124.59 | 7,825,623 | +0.12(+0.10%) |
Dec 18, 2020 | 125.09 | 125.11 | 123.67 | 124.47 | 9,115,656 | -0.44(-0.35%) |
Dec 17, 2020 | 124.82 | 125.17 | 124.31 | 124.90 | 5,924,622 | +0.98(+0.79%) |
Dec 16, 2020 | 123.25 | 124.36 | 122.84 | 123.92 | 5,307,801 | +0.83(+0.68%) |
Dec 15, 2020 | 122.38 | 123.09 | 121.59 | 123.09 | 4,688,092 | +2.02(+1.67%) |
Dec 14, 2020 | 121.00 | 122.16 | 120.92 | 121.07 | 5,695,977 | +0.44(+0.36%) |
Dec 11, 2020 | 120.16 | 120.63 | 119.27 | 120.63 | 6,709,640 | -0.25(-0.21%) |
Dec 10, 2020 | 119.97 | 121.46 | 119.69 | 120.88 | 5,150,295 | +0.17(+0.14%) |
Dec 09, 2020 | 122.99 | 123.35 | 120.29 | 120.71 | 8,897,498 | -2.36(-1.92%) |
Dec 08, 2020 | 122.55 | 123.45 | 122.03 | 123.07 | 4,062,221 | +0.40(+0.32%) |
Dec 07, 2020 | 122.39 | 123.03 | 122.17 | 122.67 | 4,587,300 | +0.35(+0.29%) |
Dec 04, 2020 | 121.28 | 122.34 | 121.02 | 122.32 | 5,336,820 | +1.01(+0.83%) |
Dec 03, 2020 | 121.32 | 121.92 | 120.79 | 121.31 | 7,031,344 | +0.13(+0.10%) |
Dec 02, 2020 | 120.85 | 121.32 | 119.94 | 121.18 | 8,262,505 | -0.19(-0.15%) |
Dec 01, 2020 | 120.83 | 122.04 | 120.32 | 121.37 | 11,675,467 | +1.53(+1.28%) |
Nov 30, 2020 | 119.00 | 120.01 | 117.65 | 119.83 | 16,581,132 | +0.79(+0.67%) |
Nov 27, 2020 | 119.04 | 119.54 | 118.82 | 119.04 | 3,619,739 | +0.63(+0.53%) |
Nov 25, 2020 | 118.56 | 118.90 | 117.96 | 118.41 | 6,278,412 | +0.25(+0.21%) |
Nov 24, 2020 | 116.98 | 118.39 | 116.14 | 118.16 | 7,024,283 | +1.62(+1.39%) |
Nov 23, 2020 | 116.92 | 117.69 | 115.53 | 116.54 | 5,052,659 | -0.03(-0.02%) |
Nov 20, 2020 | 117.89 | 117.91 | 116.53 | 116.56 | 5,109,099 | -1.21(-1.03%) |
Nov 19, 2020 | 116.60 | 117.99 | 116.09 | 117.78 | 6,260,750 | +0.94(+0.81%) |
Nov 18, 2020 | 117.89 | 118.46 | 116.79 | 116.84 | 4,916,488 | -1.26(-1.07%) |
Nov 17, 2020 | 118.17 | 118.74 | 117.59 | 118.10 | 5,119,979 | -0.66(-0.56%) |
Nov 16, 2020 | 117.63 | 118.97 | 117.39 | 118.76 | 7,651,355 | +1.13(+0.96%) |
Nov 13, 2020 | 117.52 | 117.86 | 116.41 | 117.62 | 6,106,745 | +0.99(+0.85%) |
Nov 12, 2020 | 117.68 | 118.26 | 116.08 | 116.63 | 7,394,681 | -1.05(-0.89%) |
Nov 11, 2020 | 116.12 | 118.00 | 115.89 | 117.68 | 7,462,820 | +2.73(+2.37%) |
Nov 10, 2020 | 116.12 | 116.93 | 114.02 | 114.95 | 12,121,403 | -2.18(-1.86%) |
Nov 09, 2020 | 120.50 | 121.66 | 117.03 | 117.14 | 20,470,686 | -0.85(-0.72%) |
Nov 06, 2020 | 117.29 | 118.37 | 115.69 | 117.99 | 10,023,450 | +0.42(+0.35%) |
Nov 05, 2020 | 117.03 | 117.91 | 116.55 | 117.57 | 11,428,659 | +3.54(+3.11%) |
Nov 04, 2020 | 113.10 | 114.89 | 111.97 | 114.03 | 15,846,317 | +4.27(+3.89%) |
Nov 03, 2020 | 108.70 | 110.73 | 108.26 | 109.76 | 10,801,804 | +1.90(+1.76%) |
Nov 02, 2020 | 108.41 | 109.30 | 106.83 | 107.86 | 12,384,890 | +0.27(+0.25%) |
Oct 30, 2020 | 108.48 | 109.16 | 106.34 | 107.59 | 13,318,094 | -2.44(-2.21%) |
Oct 29, 2020 | 108.64 | 111.30 | 108.57 | 110.02 | 9,999,047 | +1.81(+1.67%) |
Oct 28, 2020 | 110.87 | 110.94 | 108.03 | 108.22 | 16,872,582 | -4.79(-4.24%) |
Oct 27, 2020 | 112.99 | 113.48 | 112.37 | 113.01 | 9,821,101 | +0.56(+0.50%) |
Oct 26, 2020 | 113.67 | 114.58 | 111.05 | 112.45 | 9,370,001 | -2.49(-2.17%) |
Oct 23, 2020 | 115.23 | 115.25 | 113.98 | 114.94 | 5,313,533 | -0.13(-0.11%) |
Oct 22, 2020 | 115.66 | 116.04 | 113.75 | 115.07 | 6,948,177 | -0.54(-0.47%) |
Oct 21, 2020 | 115.51 | 116.72 | 115.35 | 115.61 | 6,263,772 | -0.17(-0.15%) |
Oct 20, 2020 | 115.83 | 117.01 | 115.08 | 115.79 | 7,504,980 | +0.40(+0.34%) |
Oct 19, 2020 | 118.14 | 118.58 | 115.03 | 115.39 | 8,560,231 | -2.15(-1.83%) |
Oct 16, 2020 | 118.53 | 119.01 | 117.44 | 117.55 | 5,947,649 | -0.34(-0.29%) |
Oct 15, 2020 | 116.46 | 118.12 | 116.15 | 117.89 | 6,793,906 | -0.53(-0.45%) |
Oct 14, 2020 | 119.34 | 119.97 | 117.53 | 118.42 | 7,493,916 | -0.63(-0.53%) |
Oct 13, 2020 | 120.20 | 120.42 | 118.59 | 119.05 | 9,074,508 | -0.77(-0.64%) |
Oct 12, 2020 | 118.35 | 120.60 | 117.76 | 119.82 | 9,872,578 | +3.18(+2.73%) |
Oct 09, 2020 | 115.42 | 116.66 | 115.39 | 116.63 | 7,431,960 | +1.76(+1.53%) |
Oct 08, 2020 | 115.28 | 115.28 | 114.49 | 114.88 | 5,208,274 | +0.59(+0.52%) |
Oct 07, 2020 | 113.40 | 114.51 | 113.31 | 114.28 | 6,693,424 | +2.06(+1.83%) |
Oct 06, 2020 | 113.72 | 114.80 | 111.83 | 112.23 | 13,839,608 | -1.77(-1.55%) |
Oct 05, 2020 | 112.34 | 114.06 | 112.28 | 113.99 | 6,321,216 | +2.45(+2.19%) |
Oct 02, 2020 | 111.64 | 113.49 | 111.10 | 111.55 | 19,192,276 | -2.90(-2.54%) |
Oct 01, 2020 | 114.83 | 114.98 | 113.72 | 114.45 | 13,949,351 | +1.19(+1.05%) |
Sep 30, 2020 | 112.26 | 114.41 | 112.21 | 113.26 | 11,498,629 | +0.94(+0.84%) |
Sep 29, 2020 | 112.55 | 113.02 | 112.07 | 112.31 | 10,742,813 | -0.38(-0.34%) |
Sep 28, 2020 | 112.41 | 112.70 | 111.48 | 112.69 | 9,001,688 | +2.12(+1.91%) |
Sep 25, 2020 | 108.05 | 110.91 | 107.37 | 110.58 | 9,957,195 | +2.58(+2.39%) |
Sep 24, 2020 | 106.39 | 109.33 | 106.26 | 108.00 | 16,402,258 | +0.60(+0.56%) |
Sep 23, 2020 | 110.91 | 111.01 | 107.06 | 107.39 | 12,212,394 | -3.45(-3.12%) |
Sep 22, 2020 | 110.35 | 111.13 | 108.48 | 110.85 | 13,154,468 | +1.73(+1.58%) |
Sep 21, 2020 | 106.27 | 109.17 | 105.89 | 109.12 | 19,774,032 | +0.90(+0.83%) |
Sep 18, 2020 | 110.30 | 110.50 | 106.89 | 108.22 | 21,602,564 | -1.90(-1.72%) |
Sep 17, 2020 | 108.44 | 110.89 | 108.27 | 110.12 | 15,697,578 | -1.19(-1.07%) |
Sep 16, 2020 | 113.29 | 113.44 | 110.93 | 111.31 | 10,140,792 | -1.47(-1.31%) |
Sep 15, 2020 | 113.38 | 113.59 | 112.02 | 112.78 | 9,427,477 | +1.10(+0.99%) |
Sep 14, 2020 | 111.20 | 112.28 | 110.68 | 111.68 | 12,767,217 | +2.30(+2.10%) |
Sep 11, 2020 | 111.26 | 111.69 | 107.99 | 109.38 | 19,190,608 | -0.84(-0.76%) |
Sep 10, 2020 | 114.32 | 114.50 | 109.56 | 110.23 | 16,577,148 | -2.55(-2.26%) |
Sep 09, 2020 | 111.87 | 113.88 | 110.65 | 112.77 | 18,992,674 | +3.56(+3.26%) |
Sep 08, 2020 | 110.03 | 112.65 | 109.02 | 109.21 | 24,708,208 | -5.17(-4.52%) |
Sep 04, 2020 | 115.35 | 117.00 | 109.47 | 114.38 | 32,294,428 | -1.62(-1.39%) |
Sep 03, 2020 | 121.04 | 121.14 | 115.04 | 116.00 | 27,953,588 | -7.01(-5.70%) |
Sep 02, 2020 | 123.67 | 123.68 | 120.86 | 123.01 | 20,853,670 | +1.08(+0.89%) |
Sep 01, 2020 | 120.71 | 122.08 | 119.96 | 121.92 | 13,225,185 | +2.29(+1.91%) |
Aug 31, 2020 | 119.74 | 120.41 | 118.99 | 119.64 | 9,827,971 | +0.38(+0.32%) |
Aug 28, 2020 | 118.69 | 119.65 | 118.53 | 119.26 | 6,760,617 | +1.04(+0.88%) |
Aug 27, 2020 | 118.62 | 119.16 | 117.16 | 118.22 | 9,382,954 | +0.10(+0.08%) |
Aug 26, 2020 | 116.99 | 118.44 | 116.72 | 118.13 | 8,499,730 | +2.35(+2.03%) |
Aug 25, 2020 | 114.93 | 115.82 | 114.76 | 115.78 | 9,614,611 | +0.58(+0.50%) |
Aug 24, 2020 | 115.85 | 115.89 | 114.23 | 115.19 | 8,481,296 | +0.99(+0.87%) |
Aug 21, 2020 | 112.88 | 114.33 | 112.82 | 114.21 | 7,894,203 | +1.43(+1.27%) |
Aug 20, 2020 | 110.88 | 113.00 | 110.76 | 112.77 | 6,610,432 | +1.48(+1.33%) |
Aug 19, 2020 | 111.71 | 112.20 | 111.10 | 111.29 | 7,351,875 | -0.14(-0.12%) |
Aug 18, 2020 | 111.22 | 111.73 | 110.49 | 111.43 | 4,610,860 | +0.42(+0.37%) |
Aug 17, 2020 | 110.94 | 111.26 | 110.81 | 111.01 | 4,220,981 | +0.74(+0.67%) |
Aug 14, 2020 | 110.40 | 110.59 | 109.67 | 110.28 | 4,303,328 | -0.08(-0.07%) |
Aug 13, 2020 | 110.46 | 111.27 | 109.95 | 110.35 | 5,913,414 | +0.05(+0.04%) |
Aug 12, 2020 | 108.73 | 110.59 | 108.59 | 110.30 | 7,330,709 | +2.45(+2.27%) |
Aug 11, 2020 | 109.47 | 109.94 | 107.63 | 107.85 | 9,727,659 | -1.98(-1.80%) |
Aug 10, 2020 | 110.35 | 110.54 | 108.34 | 109.83 | 8,509,997 | -0.31(-0.28%) |
Aug 07, 2020 | 111.36 | 111.36 | 109.27 | 110.14 | 14,187,218 | -1.67(-1.49%) |
Aug 06, 2020 | 110.17 | 111.91 | 109.92 | 111.81 | 8,466,714 | +1.55(+1.40%) |
Aug 05, 2020 | 110.20 | 110.51 | 109.70 | 110.26 | 6,692,075 | +0.41(+0.37%) |
Aug 04, 2020 | 109.34 | 109.86 | 108.86 | 109.85 | 9,279,226 | +0.28(+0.26%) |
Aug 03, 2020 | 108.39 | 109.92 | 108.34 | 109.57 | 12,563,285 | +2.63(+2.46%) |
Jul 31, 2020 | 105.98 | 106.97 | 104.25 | 106.93 | 13,005,819 | +2.61(+2.50%) |
Jul 30, 2020 | 102.81 | 104.40 | 102.26 | 104.33 | 11,114,055 | +0.58(+0.56%) |
Jul 29, 2020 | 102.65 | 104.03 | 102.65 | 103.75 | 6,809,081 | +1.48(+1.45%) |
Jul 28, 2020 | 103.16 | 103.48 | 102.19 | 102.27 | 9,202,379 | -1.21(-1.17%) |
Jul 27, 2020 | 102.49 | 103.58 | 102.29 | 103.48 | 8,729,521 | +1.61(+1.58%) |
Jul 24, 2020 | 101.39 | 102.54 | 100.19 | 101.87 | 11,830,306 | -1.25(-1.21%) |
Jul 23, 2020 | 105.31 | 106.00 | 102.64 | 103.12 | 12,056,325 | -2.75(-2.60%) |
Jul 22, 2020 | 105.12 | 106.20 | 105.04 | 105.87 | 7,759,523 | +0.84(+0.80%) |
Jul 21, 2020 | 106.85 | 106.89 | 104.64 | 105.03 | 9,704,635 | -1.06(-1.00%) |
Jul 20, 2020 | 103.74 | 106.34 | 103.16 | 106.09 | 8,786,311 | +2.64(+2.56%) |
Jul 17, 2020 | 103.56 | 103.74 | 102.50 | 103.45 | 6,562,960 | +0.50(+0.49%) |
Jul 16, 2020 | 103.12 | 103.41 | 102.15 | 102.94 | 8,871,054 | -1.29(-1.23%) |
Jul 15, 2020 | 104.62 | 105.13 | 103.01 | 104.23 | 12,278,006 | +0.56(+0.54%) |
Jul 14, 2020 | 101.68 | 103.82 | 100.59 | 103.67 | 15,516,633 | +1.18(+1.15%) |
Jul 13, 2020 | 105.55 | 106.25 | 102.23 | 102.49 | 14,926,205 | -2.17(-2.07%) |
Jul 10, 2020 | 104.45 | 104.71 | 103.42 | 104.66 | 7,602,880 | -0.03(-0.03%) |
Jul 09, 2020 | 105.16 | 105.18 | 103.19 | 104.69 | 9,174,619 | +0.25(+0.24%) |
Jul 08, 2020 | 103.45 | 104.44 | 102.90 | 104.44 | 6,880,144 | +1.80(+1.75%) |
Jul 07, 2020 | 103.60 | 104.65 | 102.53 | 102.64 | 8,190,547 | -1.08(-1.05%) |
Jul 06, 2020 | 103.25 | 104.20 | 103.20 | 103.72 | 8,285,372 | +1.78(+1.75%) |
Jul 02, 2020 | 102.31 | 102.86 | 101.72 | 101.94 | 9,885,232 | +0.59(+0.58%) |
Jul 01, 2020 | 101.25 | 101.94 | 100.78 | 101.35 | 11,209,326 | +0.16(+0.16%) |
Jun 30, 2020 | 99.41 | 101.59 | 99.27 | 101.18 | 8,519,302 | +1.78(+1.79%) |
Jun 29, 2020 | 98.32 | 99.41 | 97.13 | 99.40 | 9,575,610 | +1.07(+1.09%) |
Jun 26, 2020 | 100.11 | 100.25 | 98.03 | 98.33 | 22,861,412 | -1.98(-1.97%) |
Jun 25, 2020 | 99.18 | 100.41 | 98.10 | 100.30 | 10,601,817 | +1.27(+1.28%) |
Jun 24, 2020 | 100.90 | 101.46 | 98.49 | 99.03 | 13,127,917 | -2.29(-2.26%) |
Jun 23, 2020 | 101.49 | 102.48 | 101.17 | 101.32 | 9,824,390 | +0.73(+0.72%) |
Jun 22, 2020 | 98.86 | 100.68 | 98.70 | 100.59 | 7,609,177 | +1.86(+1.88%) |
Jun 19, 2020 | 100.61 | 100.73 | 98.26 | 98.73 | 16,195,629 | -0.69(-0.69%) |
Jun 18, 2020 | 98.79 | 99.52 | 98.58 | 99.42 | 7,100,110 | +0.44(+0.45%) |
Jun 17, 2020 | 99.55 | 99.91 | 98.81 | 98.97 | 8,969,007 | -0.02(-0.02%) |
Jun 16, 2020 | 99.24 | 99.84 | 97.46 | 98.99 | 14,464,914 | +2.07(+2.13%) |
Jun 15, 2020 | 94.25 | 97.36 | 93.94 | 96.93 | 15,493,956 | +0.93(+0.97%) |
Jun 12, 2020 | 97.31 | 97.80 | 94.33 | 96.00 | 22,412,450 | +1.23(+1.29%) |
Jun 11, 2020 | 98.79 | 98.93 | 94.74 | 94.77 | 20,574,836 | -5.77(-5.73%) |
Jun 10, 2020 | 99.60 | 101.29 | 99.42 | 100.54 | 12,627,008 | +1.65(+1.67%) |
Jun 09, 2020 | 97.93 | 99.37 | 97.84 | 98.89 | 7,615,086 | +0.46(+0.47%) |
Jun 08, 2020 | 97.76 | 98.46 | 96.86 | 98.42 | 8,351,777 | +0.49(+0.50%) |
Jun 05, 2020 | 96.10 | 98.21 | 95.93 | 97.93 | 10,746,862 | +2.51(+2.63%) |
Jun 04, 2020 | 95.83 | 96.50 | 94.89 | 95.42 | 7,837,107 | -0.79(-0.82%) |
Jun 03, 2020 | 95.85 | 96.52 | 95.44 | 96.21 | 11,409,374 | +0.74(+0.78%) |
Jun 02, 2020 | 94.77 | 95.47 | 93.87 | 95.47 | 11,604,965 | +0.89(+0.94%) |