Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.00 | 163.12 | 157.66 | 159.47 | 1,257,723 | -2.41(-1.49%) |
May 27, 2021 | 159.51 | 164.40 | 157.89 | 161.88 | 1,765,019 | -1.92(-1.17%) |
May 26, 2021 | 158.48 | 165.07 | 156.13 | 163.80 | 1,317,698 | +5.06(+3.19%) |
May 25, 2021 | 173.77 | 179.12 | 158.20 | 158.74 | 3,178,773 | -9.34(-5.56%) |
May 24, 2021 | 167.17 | 170.17 | 164.50 | 168.08 | 1,362,872 | +2.25(+1.36%) |
May 21, 2021 | 162.34 | 168.08 | 160.69 | 165.84 | 1,165,209 | +4.66(+2.89%) |
May 20, 2021 | 158.05 | 161.88 | 157.50 | 161.17 | 814,612 | +3.75(+2.38%) |
May 19, 2021 | 152.02 | 158.14 | 150.39 | 157.42 | 796,185 | +2.06(+1.32%) |
May 18, 2021 | 151.48 | 158.35 | 150.71 | 155.36 | 1,051,548 | +5.88(+3.93%) |
May 17, 2021 | 151.34 | 152.68 | 148.84 | 149.49 | 1,212,459 | -2.40(-1.58%) |
May 14, 2021 | 147.18 | 152.63 | 147.18 | 151.89 | 955,197 | +5.85(+4.01%) |
May 13, 2021 | 147.38 | 149.65 | 143.35 | 146.04 | 907,273 | -0.14(-0.10%) |
May 12, 2021 | 155.63 | 156.51 | 144.38 | 146.18 | 1,275,989 | -11.73(-7.43%) |
May 11, 2021 | 148.94 | 158.54 | 148.76 | 157.91 | 962,136 | +1.72(+1.10%) |
May 10, 2021 | 158.92 | 159.47 | 155.76 | 156.19 | 779,033 | -4.42(-2.75%) |
May 07, 2021 | 155.02 | 162.03 | 152.38 | 160.61 | 922,134 | +7.13(+4.65%) |
May 06, 2021 | 153.21 | 157.24 | 150.80 | 153.48 | 975,456 | -1.42(-0.91%) |
May 05, 2021 | 162.16 | 162.16 | 153.94 | 154.90 | 999,727 | -4.81(-3.01%) |
May 04, 2021 | 168.08 | 168.56 | 157.51 | 159.71 | 1,390,706 | -11.15(-6.53%) |
May 03, 2021 | 169.99 | 172.12 | 166.44 | 170.86 | 831,808 | +2.22(+1.31%) |
Apr 30, 2021 | 167.47 | 170.15 | 165.68 | 168.64 | 401,301 | -0.36(-0.21%) |
Apr 29, 2021 | 172.02 | 173.06 | 166.11 | 169.00 | 459,563 | -2.90(-1.69%) |
Apr 28, 2021 | 168.56 | 172.29 | 166.93 | 171.90 | 799,316 | +3.76(+2.24%) |
Apr 27, 2021 | 166.40 | 168.99 | 165.35 | 168.14 | 905,912 | +1.66(+1.00%) |
Apr 26, 2021 | 167.44 | 169.98 | 165.19 | 166.49 | 834,615 | -0.06(-0.04%) |
Apr 23, 2021 | 162.47 | 166.84 | 161.96 | 166.55 | 604,055 | +4.68(+2.89%) |
Apr 22, 2021 | 160.54 | 164.19 | 159.76 | 161.87 | 611,385 | +1.92(+1.20%) |
Apr 21, 2021 | 156.15 | 160.56 | 155.26 | 159.95 | 728,655 | +2.77(+1.76%) |
Apr 20, 2021 | 161.92 | 163.75 | 153.91 | 157.19 | 696,472 | -4.72(-2.91%) |
Apr 19, 2021 | 164.20 | 165.12 | 160.67 | 161.90 | 565,018 | -3.36(-2.03%) |
Apr 16, 2021 | 169.55 | 169.55 | 160.58 | 165.26 | 750,297 | -1.77(-1.06%) |
Apr 15, 2021 | 165.01 | 169.65 | 165.01 | 167.03 | 873,639 | +1.63(+0.99%) |
Apr 14, 2021 | 171.00 | 172.10 | 164.25 | 165.40 | 906,789 | -6.41(-3.73%) |
Apr 13, 2021 | 164.67 | 173.93 | 164.26 | 171.82 | 1,412,674 | +9.47(+5.83%) |
Apr 12, 2021 | 159.25 | 162.69 | 159.25 | 162.35 | 665,074 | +1.83(+1.14%) |
Apr 09, 2021 | 159.21 | 160.88 | 158.36 | 160.52 | 915,627 | +0.78(+0.49%) |
Apr 08, 2021 | 155.08 | 161.39 | 154.94 | 159.74 | 565,410 | +6.00(+3.90%) |
Apr 07, 2021 | 152.35 | 155.79 | 150.12 | 153.74 | 608,963 | +2.04(+1.35%) |
Apr 06, 2021 | 149.09 | 154.18 | 149.09 | 151.70 | 587,501 | +1.74(+1.16%) |
Apr 05, 2021 | 152.29 | 152.82 | 147.66 | 149.96 | 561,866 | -0.86(-0.57%) |
Apr 01, 2021 | 145.14 | 151.06 | 144.54 | 150.82 | 1,184,063 | +6.91(+4.80%) |
Mar 31, 2021 | 138.93 | 145.25 | 137.87 | 143.92 | 987,579 | +6.86(+5.01%) |
Mar 30, 2021 | 137.57 | 138.28 | 133.82 | 137.06 | 2,056,039 | -0.57(-0.41%) |
Mar 29, 2021 | 144.83 | 145.05 | 136.47 | 137.62 | 995,742 | -7.70(-5.30%) |
Mar 26, 2021 | 144.28 | 145.52 | 137.35 | 145.33 | 2,006,354 | +2.34(+1.64%) |
Mar 25, 2021 | 146.43 | 148.28 | 141.74 | 142.99 | 1,690,395 | -5.69(-3.83%) |
Mar 24, 2021 | 162.42 | 163.47 | 148.22 | 148.68 | 1,251,122 | -13.25(-8.18%) |
Mar 23, 2021 | 165.64 | 166.11 | 158.49 | 161.92 | 885,971 | -3.13(-1.89%) |
Mar 22, 2021 | 162.13 | 167.70 | 162.13 | 165.05 | 1,207,576 | +4.02(+2.50%) |
Mar 19, 2021 | 156.85 | 162.51 | 153.77 | 161.03 | 1,084,715 | +4.62(+2.95%) |
Mar 18, 2021 | 157.33 | 159.06 | 153.61 | 156.41 | 1,033,856 | -2.10(-1.32%) |
Mar 17, 2021 | 157.63 | 160.25 | 154.74 | 158.51 | 660,568 | -0.98(-0.61%) |
Mar 16, 2021 | 160.08 | 162.47 | 157.56 | 159.49 | 729,927 | +0.14(+0.09%) |
Mar 15, 2021 | 161.58 | 163.01 | 156.97 | 159.35 | 781,675 | -0.90(-0.56%) |
Mar 12, 2021 | 161.91 | 161.93 | 157.37 | 160.25 | 697,091 | -4.10(-2.49%) |
Mar 11, 2021 | 162.41 | 165.43 | 159.90 | 164.34 | 789,491 | +6.23(+3.94%) |
Mar 10, 2021 | 163.76 | 166.12 | 156.35 | 158.11 | 837,268 | +0.36(+0.23%) |
Mar 09, 2021 | 153.03 | 159.01 | 153.03 | 157.75 | 580,533 | +10.09(+6.84%) |
Mar 08, 2021 | 154.98 | 159.45 | 147.50 | 147.66 | 747,006 | -8.96(-5.72%) |
Mar 05, 2021 | 154.14 | 156.90 | 145.93 | 156.62 | 876,699 | +5.10(+3.36%) |
Mar 04, 2021 | 157.02 | 159.46 | 149.70 | 151.52 | 1,304,503 | -7.19(-4.53%) |
Mar 03, 2021 | 166.75 | 167.50 | 157.28 | 158.71 | 904,944 | -8.66(-5.17%) |
Mar 02, 2021 | 168.29 | 171.83 | 167.21 | 167.37 | 546,665 | -0.43(-0.26%) |
Mar 01, 2021 | 165.22 | 168.21 | 162.38 | 167.80 | 855,722 | +4.90(+3.01%) |
Feb 26, 2021 | 159.93 | 164.18 | 154.94 | 162.89 | 889,776 | +5.02(+3.18%) |
Feb 25, 2021 | 163.69 | 167.42 | 157.55 | 157.88 | 595,831 | -6.70(-4.07%) |
Feb 24, 2021 | 161.66 | 164.65 | 159.35 | 164.58 | 592,805 | +2.06(+1.27%) |
Feb 23, 2021 | 161.56 | 165.66 | 156.76 | 162.51 | 1,261,146 | -3.95(-2.37%) |
Feb 22, 2021 | 171.97 | 172.34 | 165.72 | 166.47 | 639,355 | -7.95(-4.56%) |
Feb 19, 2021 | 175.69 | 176.98 | 173.79 | 174.42 | 486,370 | -0.03(-0.01%) |
Feb 18, 2021 | 174.32 | 175.61 | 170.81 | 174.44 | 905,431 | -0.73(-0.42%) |
Feb 17, 2021 | 171.90 | 175.44 | 169.15 | 175.18 | 693,637 | +1.60(+0.92%) |
Feb 16, 2021 | 174.98 | 176.37 | 172.77 | 173.58 | 1,035,455 | -0.97(-0.56%) |
Feb 12, 2021 | 174.21 | 175.84 | 173.75 | 174.55 | 764,125 | -0.30(-0.17%) |
Feb 11, 2021 | 171.41 | 174.90 | 170.71 | 174.85 | 581,482 | +5.10(+3.00%) |
Feb 10, 2021 | 166.91 | 170.05 | 164.36 | 169.75 | 1,097,699 | +4.46(+2.70%) |
Feb 09, 2021 | 169.30 | 169.30 | 165.08 | 165.30 | 858,319 | -2.06(-1.23%) |
Feb 08, 2021 | 165.14 | 168.20 | 163.33 | 167.36 | 1,369,634 | +1.98(+1.20%) |
Feb 05, 2021 | 157.13 | 166.15 | 157.13 | 165.38 | 1,050,446 | +8.42(+5.36%) |
Feb 04, 2021 | 161.14 | 162.77 | 153.23 | 156.96 | 1,266,862 | -1.42(-0.90%) |
Feb 03, 2021 | 155.58 | 159.26 | 151.26 | 158.38 | 1,998,647 | +3.25(+2.10%) |
Feb 02, 2021 | 147.71 | 155.35 | 144.56 | 155.13 | 1,480,444 | +8.54(+5.82%) |
Feb 01, 2021 | 141.15 | 148.01 | 141.15 | 146.59 | 797,092 | +6.91(+4.94%) |
Jan 29, 2021 | 140.01 | 140.92 | 138.29 | 139.69 | 847,842 | -1.70(-1.20%) |
Jan 28, 2021 | 139.06 | 145.04 | 139.06 | 141.38 | 1,137,174 | +2.32(+1.67%) |
Jan 27, 2021 | 137.50 | 142.87 | 134.53 | 139.06 | 2,390,817 | -1.73(-1.23%) |
Jan 26, 2021 | 139.15 | 142.16 | 138.24 | 140.79 | 1,923,823 | +5.88(+4.36%) |
Jan 25, 2021 | 134.79 | 135.16 | 132.04 | 134.91 | 1,045,306 | +1.50(+1.12%) |
Jan 22, 2021 | 134.68 | 134.89 | 132.95 | 133.41 | 867,531 | -2.00(-1.47%) |
Jan 21, 2021 | 137.13 | 138.35 | 135.32 | 135.41 | 505,236 | -0.78(-0.57%) |
Jan 20, 2021 | 132.68 | 137.30 | 132.68 | 136.19 | 650,946 | +3.65(+2.75%) |
Jan 19, 2021 | 133.31 | 133.73 | 129.87 | 132.54 | 713,335 | +1.03(+0.78%) |
Jan 15, 2021 | 130.35 | 131.75 | 128.96 | 131.51 | 869,184 | +0.82(+0.63%) |
Jan 14, 2021 | 131.41 | 133.30 | 129.13 | 130.69 | 823,840 | -0.10(-0.08%) |
Jan 13, 2021 | 131.34 | 133.39 | 130.69 | 130.79 | 880,837 | -1.38(-1.04%) |
Jan 12, 2021 | 127.30 | 132.51 | 126.89 | 132.17 | 1,075,972 | +6.69(+5.33%) |
Jan 11, 2021 | 125.75 | 127.09 | 125.07 | 125.48 | 614,838 | -1.92(-1.51%) |
Jan 08, 2021 | 127.66 | 127.71 | 124.68 | 127.40 | 858,062 | +0.00(+0.00%) |
Jan 07, 2021 | 125.42 | 127.51 | 124.02 | 127.40 | 731,639 | +3.02(+2.43%) |
Jan 06, 2021 | 123.36 | 125.08 | 122.22 | 124.38 | 1,584,728 | -2.97(-2.33%) |
Jan 05, 2021 | 127.56 | 131.07 | 124.76 | 127.34 | 1,412,857 | -2.06(-1.59%) |
Jan 04, 2021 | 126.47 | 130.85 | 125.98 | 129.41 | 2,078,345 | +3.43(+2.72%) |
Dec 31, 2020 | 125.98 | 125.98 | 125.98 | 942,705 | +1.24(+1.00%) | |
Dec 30, 2020 | 124.11 | 126.91 | 123.23 | 124.74 | 942,705 | +1.26(+1.02%) |
Dec 29, 2020 | 124.13 | 124.62 | 120.51 | 123.47 | 1,034,823 | +0.35(+0.28%) |
Dec 28, 2020 | 119.64 | 123.50 | 119.64 | 123.13 | 916,394 | +3.71(+3.11%) |
Dec 24, 2020 | 119.09 | 121.60 | 118.73 | 119.42 | 310,519 | +0.74(+0.62%) |
Dec 23, 2020 | 124.60 | 124.68 | 118.68 | 118.68 | 1,249,845 | -3.57(-2.92%) |
Dec 22, 2020 | 114.77 | 124.94 | 114.20 | 122.24 | 2,438,061 | +15.11(+14.10%) |
Dec 21, 2020 | 108.07 | 109.59 | 106.46 | 107.13 | 778,620 | -1.98(-1.82%) |
Dec 18, 2020 | 107.91 | 109.55 | 105.62 | 109.11 | 1,566,877 | +2.64(+2.48%) |
Dec 17, 2020 | 105.71 | 107.60 | 105.13 | 106.47 | 952,502 | +1.61(+1.54%) |
Dec 16, 2020 | 103.39 | 105.17 | 101.53 | 104.86 | 1,224,540 | +1.52(+1.47%) |
Dec 15, 2020 | 101.26 | 103.47 | 100.19 | 103.35 | 705,499 | +3.05(+3.04%) |
Dec 14, 2020 | 99.31 | 100.74 | 98.74 | 100.30 | 835,474 | +1.34(+1.36%) |
Dec 11, 2020 | 99.18 | 99.21 | 97.15 | 98.96 | 894,285 | +0.05(+0.05%) |
Dec 10, 2020 | 94.48 | 99.63 | 93.27 | 98.91 | 1,214,410 | +5.65(+6.06%) |
Dec 09, 2020 | 94.85 | 95.95 | 92.30 | 93.26 | 691,485 | -1.32(-1.40%) |
Dec 08, 2020 | 95.74 | 96.81 | 93.22 | 94.58 | 831,282 | -0.61(-0.64%) |
Dec 07, 2020 | 95.31 | 96.36 | 94.85 | 95.19 | 1,202,944 | -1.57(-1.62%) |
Dec 04, 2020 | 94.90 | 96.98 | 94.82 | 96.76 | 828,153 | +2.06(+2.18%) |
Dec 03, 2020 | 93.63 | 96.54 | 93.52 | 94.70 | 490,389 | +0.75(+0.79%) |
Dec 02, 2020 | 96.47 | 96.47 | 93.53 | 93.95 | 715,993 | -2.80(-2.90%) |
Dec 01, 2020 | 95.14 | 97.21 | 94.49 | 96.75 | 1,985,933 | +2.28(+2.42%) |
Nov 30, 2020 | 95.08 | 96.11 | 92.51 | 94.47 | 1,714,402 | -0.33(-0.34%) |
Nov 27, 2020 | 94.53 | 95.94 | 93.50 | 94.80 | 336,822 | +0.53(+0.56%) |
Nov 25, 2020 | 93.13 | 95.04 | 92.27 | 94.27 | 700,698 | +1.71(+1.85%) |
Nov 24, 2020 | 93.30 | 93.83 | 91.28 | 92.56 | 1,037,036 | -0.66(-0.71%) |
Nov 23, 2020 | 92.10 | 94.00 | 90.49 | 93.22 | 948,967 | +1.50(+1.63%) |
Nov 20, 2020 | 92.66 | 92.97 | 91.66 | 91.72 | 624,646 | -0.84(-0.91%) |
Nov 19, 2020 | 89.82 | 92.86 | 89.16 | 92.57 | 751,236 | +2.86(+3.19%) |
Nov 18, 2020 | 91.04 | 91.62 | 89.56 | 89.71 | 846,525 | -0.54(-0.60%) |
Nov 17, 2020 | 89.81 | 90.74 | 87.93 | 90.25 | 1,083,918 | +0.35(+0.39%) |
Nov 16, 2020 | 90.63 | 91.81 | 89.17 | 89.89 | 928,341 | -0.17(-0.18%) |
Nov 13, 2020 | 86.89 | 90.55 | 86.27 | 90.06 | 1,145,887 | +3.37(+3.88%) |
Nov 12, 2020 | 89.16 | 91.17 | 86.09 | 86.69 | 1,431,835 | -2.47(-2.77%) |
Nov 11, 2020 | 89.59 | 91.42 | 88.56 | 89.16 | 1,398,078 | +0.55(+0.62%) |
Nov 10, 2020 | 90.91 | 91.76 | 86.83 | 88.61 | 1,507,185 | -2.04(-2.25%) |
Nov 09, 2020 | 95.57 | 96.47 | 89.91 | 90.65 | 1,774,043 | -2.23(-2.40%) |
Nov 06, 2020 | 94.14 | 95.74 | 88.42 | 92.88 | 3,130,147 | +6.07(+7.00%) |
Nov 05, 2020 | 87.84 | 88.64 | 86.23 | 86.81 | 1,723,506 | -0.34(-0.39%) |
Nov 04, 2020 | 85.88 | 88.04 | 85.60 | 87.15 | 1,039,174 | +3.23(+3.85%) |
Nov 03, 2020 | 82.75 | 84.43 | 81.44 | 83.91 | 529,828 | +1.80(+2.19%) |
Nov 02, 2020 | 81.04 | 82.86 | 80.64 | 82.12 | 684,024 | +1.80(+2.24%) |
Oct 30, 2020 | 82.93 | 83.27 | 79.57 | 80.32 | 1,046,238 | -3.08(-3.69%) |
Oct 29, 2020 | 83.09 | 84.64 | 82.25 | 83.40 | 629,044 | +1.32(+1.60%) |
Oct 28, 2020 | 83.45 | 84.04 | 81.22 | 82.08 | 651,144 | -2.73(-3.22%) |
Oct 27, 2020 | 84.37 | 86.43 | 83.75 | 84.81 | 785,830 | +1.13(+1.35%) |
Oct 26, 2020 | 85.16 | 85.50 | 83.10 | 83.68 | 581,148 | -2.36(-2.74%) |
Oct 23, 2020 | 83.19 | 86.13 | 82.98 | 86.03 | 1,218,331 | +3.78(+4.59%) |
Oct 22, 2020 | 81.55 | 82.70 | 80.51 | 82.26 | 873,838 | +0.57(+0.69%) |
Oct 21, 2020 | 81.83 | 82.13 | 79.99 | 81.69 | 890,276 | +0.42(+0.52%) |
Oct 20, 2020 | 80.84 | 81.90 | 80.39 | 81.27 | 991,264 | +0.98(+1.23%) |
Oct 19, 2020 | 83.39 | 84.25 | 79.99 | 80.29 | 682,369 | -2.47(-2.99%) |
Oct 16, 2020 | 83.83 | 84.17 | 82.33 | 82.76 | 371,090 | -0.50(-0.60%) |
Oct 15, 2020 | 80.71 | 83.39 | 80.71 | 83.26 | 1,311,039 | +1.44(+1.76%) |
Oct 14, 2020 | 84.70 | 85.28 | 81.34 | 81.82 | 840,766 | -2.29(-2.72%) |
Oct 13, 2020 | 83.89 | 84.70 | 83.24 | 84.11 | 921,794 | +0.73(+0.88%) |
Oct 12, 2020 | 84.66 | 85.09 | 83.10 | 83.38 | 915,722 | +0.15(+0.18%) |
Oct 09, 2020 | 83.35 | 84.22 | 82.38 | 83.23 | 1,165,275 | +0.65(+0.79%) |
Oct 08, 2020 | 85.61 | 86.43 | 82.25 | 82.57 | 1,343,065 | -2.63(-3.08%) |
Oct 07, 2020 | 85.03 | 85.81 | 84.30 | 85.20 | 534,976 | +1.06(+1.26%) |
Oct 06, 2020 | 84.22 | 85.48 | 83.20 | 84.15 | 1,109,685 | -0.11(-0.13%) |
Oct 05, 2020 | 82.67 | 85.16 | 82.41 | 84.26 | 1,552,326 | +2.09(+2.54%) |
Oct 02, 2020 | 80.72 | 82.99 | 80.67 | 82.17 | 1,056,909 | -0.85(-1.03%) |
Oct 01, 2020 | 80.38 | 83.78 | 80.38 | 83.02 | 1,036,386 | +3.33(+4.17%) |
Sep 30, 2020 | 79.06 | 81.05 | 78.02 | 79.69 | 1,229,264 | +0.55(+0.69%) |
Sep 29, 2020 | 78.35 | 79.97 | 78.14 | 79.15 | 620,418 | +0.69(+0.87%) |
Sep 28, 2020 | 78.12 | 79.55 | 77.59 | 78.46 | 704,861 | +1.75(+2.28%) |
Sep 25, 2020 | 77.27 | 77.32 | 74.86 | 76.71 | 797,040 | +1.26(+1.68%) |
Sep 24, 2020 | 74.82 | 77.13 | 74.52 | 75.45 | 872,440 | -0.93(-1.22%) |
Sep 23, 2020 | 78.42 | 78.79 | 76.37 | 76.38 | 937,527 | -2.54(-3.22%) |
Sep 22, 2020 | 79.49 | 80.47 | 78.12 | 78.92 | 1,260,454 | +0.53(+0.68%) |
Sep 21, 2020 | 76.54 | 78.94 | 76.19 | 78.39 | 1,362,645 | +0.18(+0.23%) |
Sep 18, 2020 | 79.40 | 79.95 | 76.84 | 78.21 | 1,896,635 | -0.71(-0.89%) |
Sep 17, 2020 | 80.21 | 81.31 | 78.51 | 78.92 | 1,484,944 | -2.18(-2.69%) |
Sep 16, 2020 | 83.89 | 85.06 | 80.88 | 81.10 | 1,193,533 | -2.79(-3.32%) |
Sep 15, 2020 | 82.60 | 85.16 | 82.30 | 83.89 | 1,564,077 | +3.19(+3.95%) |
Sep 14, 2020 | 82.06 | 82.62 | 80.37 | 80.70 | 1,083,042 | -0.41(-0.51%) |
Sep 11, 2020 | 82.93 | 83.08 | 79.99 | 81.11 | 699,796 | -0.94(-1.15%) |
Sep 10, 2020 | 84.39 | 85.66 | 81.86 | 82.06 | 1,401,957 | -1.76(-2.10%) |
Sep 09, 2020 | 83.23 | 84.29 | 81.54 | 83.81 | 1,623,034 | +3.25(+4.03%) |
Sep 08, 2020 | 81.28 | 83.93 | 80.53 | 80.57 | 1,210,983 | -3.40(-4.05%) |
Sep 04, 2020 | 85.82 | 86.25 | 81.44 | 83.97 | 2,546,833 | -2.40(-2.78%) |
Sep 03, 2020 | 90.51 | 90.51 | 85.04 | 86.37 | 1,955,424 | -5.09(-5.57%) |
Sep 02, 2020 | 90.77 | 91.80 | 88.72 | 91.46 | 1,222,991 | +1.70(+1.90%) |
Sep 01, 2020 | 88.04 | 90.94 | 88.04 | 89.75 | 1,173,076 | +1.27(+1.44%) |
Aug 31, 2020 | 90.35 | 90.73 | 87.51 | 88.48 | 1,803,897 | +0.23(+0.26%) |
Aug 28, 2020 | 87.82 | 89.13 | 87.16 | 88.25 | 1,008,513 | +1.03(+1.18%) |
Aug 27, 2020 | 88.36 | 88.92 | 86.87 | 87.22 | 1,047,996 | -1.38(-1.55%) |
Aug 26, 2020 | 87.13 | 88.89 | 86.77 | 88.60 | 1,198,005 | +1.48(+1.70%) |
Aug 25, 2020 | 86.68 | 87.98 | 85.85 | 87.11 | 1,263,378 | +0.19(+0.21%) |
Aug 24, 2020 | 86.15 | 88.00 | 84.87 | 86.93 | 1,595,405 | +2.18(+2.58%) |
Aug 21, 2020 | 84.70 | 85.22 | 84.26 | 84.74 | 1,523,741 | +0.18(+0.21%) |
Aug 20, 2020 | 84.46 | 85.36 | 84.17 | 84.56 | 1,349,145 | -0.11(-0.13%) |
Aug 19, 2020 | 86.38 | 87.11 | 84.07 | 84.68 | 1,338,931 | -1.14(-1.33%) |
Aug 18, 2020 | 85.53 | 87.43 | 85.39 | 85.82 | 1,415,541 | +1.34(+1.59%) |
Aug 17, 2020 | 82.46 | 85.34 | 82.46 | 84.48 | 2,162,585 | +2.37(+2.88%) |
Aug 14, 2020 | 82.76 | 83.43 | 81.58 | 82.11 | 1,855,303 | -1.03(-1.24%) |
Aug 13, 2020 | 82.49 | 83.55 | 81.17 | 83.14 | 4,030,834 | +1.27(+1.55%) |
Aug 12, 2020 | 81.95 | 82.50 | 80.49 | 81.87 | 1,722,242 | +1.38(+1.72%) |
Aug 11, 2020 | 86.04 | 86.31 | 80.26 | 80.49 | 2,823,617 | -6.85(-7.85%) |
Aug 10, 2020 | 88.50 | 90.05 | 85.43 | 87.34 | 2,005,224 | -1.18(-1.34%) |
Aug 07, 2020 | 87.16 | 89.45 | 86.98 | 88.52 | 1,117,330 | +1.18(+1.35%) |
Aug 06, 2020 | 89.41 | 90.50 | 87.16 | 87.35 | 748,405 | -1.80(-2.02%) |
Aug 05, 2020 | 89.21 | 90.49 | 89.02 | 89.15 | 1,033,106 | +0.09(+0.10%) |
Aug 04, 2020 | 89.29 | 89.58 | 87.68 | 89.06 | 776,750 | -0.11(-0.13%) |
Aug 03, 2020 | 88.85 | 90.41 | 88.10 | 89.17 | 1,533,029 | +1.06(+1.21%) |
Jul 31, 2020 | 89.83 | 89.85 | 86.67 | 88.10 | 1,269,283 | -0.07(-0.08%) |
Jul 30, 2020 | 85.93 | 89.33 | 85.70 | 88.17 | 1,134,745 | +1.34(+1.54%) |
Jul 29, 2020 | 84.89 | 87.44 | 84.44 | 86.83 | 1,553,902 | +3.03(+3.61%) |
Jul 28, 2020 | 84.02 | 84.80 | 83.43 | 83.81 | 1,494,100 | -1.22(-1.44%) |
Jul 27, 2020 | 84.50 | 86.21 | 84.28 | 85.03 | 2,512,565 | +1.34(+1.60%) |
Jul 24, 2020 | 82.79 | 84.13 | 81.61 | 83.69 | 1,625,945 | +0.19(+0.23%) |
Jul 23, 2020 | 84.28 | 86.21 | 82.32 | 83.50 | 1,447,799 | -0.79(-0.94%) |
Jul 22, 2020 | 85.40 | 85.95 | 83.57 | 84.29 | 1,737,825 | -1.08(-1.27%) |
Jul 21, 2020 | 88.31 | 88.48 | 84.68 | 85.38 | 1,519,567 | -1.90(-2.17%) |
Jul 20, 2020 | 83.83 | 87.78 | 83.68 | 87.27 | 4,167,682 | +3.92(+4.70%) |
Jul 17, 2020 | 85.11 | 85.93 | 82.20 | 83.35 | 1,933,008 | +0.04(+0.05%) |
Jul 16, 2020 | 85.79 | 85.82 | 81.08 | 83.31 | 2,302,585 | -3.07(-3.56%) |
Jul 15, 2020 | 85.78 | 86.96 | 83.43 | 86.39 | 1,864,755 | +1.51(+1.78%) |
Jul 14, 2020 | 80.59 | 85.40 | 80.43 | 84.88 | 4,548,416 | +3.52(+4.33%) |
Jul 13, 2020 | 85.93 | 85.93 | 81.15 | 81.36 | 2,051,315 | -3.47(-4.09%) |
Jul 10, 2020 | 82.75 | 85.13 | 82.75 | 84.82 | 2,456,653 | +1.76(+2.11%) |
Jul 09, 2020 | 82.22 | 83.95 | 81.20 | 83.07 | 2,580,999 | +1.32(+1.62%) |
Jul 08, 2020 | 84.59 | 84.90 | 81.24 | 81.74 | 4,173,244 | -2.09(-2.49%) |
Jul 07, 2020 | 81.74 | 84.09 | 79.04 | 83.83 | 5,770,272 | +1.87(+2.28%) |
Jul 06, 2020 | 77.17 | 83.34 | 77.02 | 81.96 | 11,463,699 | +6.27(+8.29%) |
Jul 02, 2020 | 72.10 | 76.99 | 72.02 | 75.69 | 9,209,332 | +4.69(+6.61%) |
Jul 01, 2020 | 68.53 | 73.77 | 66.68 | 71.00 | 13,376,647 | +0.54(+0.77%) |
Jun 30, 2020 | 69.24 | 70.75 | 68.63 | 70.45 | 6,918,627 | +1.20(+1.73%) |
Jun 29, 2020 | 66.45 | 69.79 | 65.93 | 69.26 | 7,329,754 | +2.83(+4.26%) |
Jun 26, 2020 | 65.95 | 67.63 | 65.62 | 66.43 | 10,493,110 | +0.14(+0.21%) |
Jun 25, 2020 | 65.87 | 67.00 | 65.27 | 66.29 | 3,471,842 | +0.49(+0.75%) |
Jun 24, 2020 | 66.01 | 67.10 | 64.22 | 65.79 | 3,462,391 | -0.24(-0.37%) |
Jun 23, 2020 | 65.49 | 66.95 | 64.41 | 66.04 | 5,983,404 | +1.93(+3.02%) |
Jun 22, 2020 | 64.44 | 65.18 | 64.01 | 64.10 | 4,761,145 | -0.24(-0.37%) |
Jun 19, 2020 | 67.13 | 67.54 | 64.08 | 64.34 | 8,472,062 | -1.93(-2.91%) |
Jun 18, 2020 | 64.05 | 66.42 | 63.79 | 66.26 | 6,394,288 | +2.58(+4.05%) |
Jun 17, 2020 | 63.54 | 64.00 | 62.62 | 63.68 | 6,155,884 | +0.91(+1.44%) |
Jun 16, 2020 | 62.41 | 63.90 | 61.78 | 62.78 | 5,599,625 | +1.75(+2.87%) |
Jun 15, 2020 | 58.68 | 61.34 | 58.68 | 61.03 | 4,428,322 | +1.27(+2.12%) |
Jun 12, 2020 | 60.40 | 60.57 | 58.58 | 59.76 | 2,664,130 | +0.91(+1.55%) |
Jun 11, 2020 | 59.49 | 60.06 | 57.68 | 58.85 | 3,300,670 | -2.05(-3.37%) |
Jun 10, 2020 | 61.52 | 62.03 | 60.37 | 60.90 | 2,816,105 | -0.47(-0.76%) |
Jun 09, 2020 | 61.32 | 61.84 | 60.37 | 61.36 | 5,094,969 | -0.07(-0.11%) |
Jun 08, 2020 | 61.78 | 62.71 | 61.13 | 61.43 | 3,590,948 | -0.60(-0.97%) |
Jun 05, 2020 | 61.70 | 62.69 | 61.00 | 62.03 | 4,444,653 | +0.60(+0.98%) |
Jun 04, 2020 | 61.73 | 62.42 | 60.59 | 61.43 | 3,954,860 | -0.83(-1.34%) |
Jun 03, 2020 | 61.66 | 62.73 | 61.11 | 62.26 | 3,367,572 | +0.94(+1.54%) |
Jun 02, 2020 | 60.53 | 61.78 | 60.01 | 61.32 | 4,507,814 | +0.57(+0.94%) |