Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.31 | 139.84 | 139.02 | 139.11 | 65,166 | +0.32(+0.23%) |
May 27, 2021 | 139.48 | 139.66 | 138.78 | 138.78 | 103,531 | -0.64(-0.46%) |
May 26, 2021 | 139.43 | 139.71 | 139.15 | 139.42 | 83,952 | +0.23(+0.17%) |
May 25, 2021 | 139.65 | 139.85 | 138.88 | 139.19 | 138,943 | +0.15(+0.11%) |
May 24, 2021 | 137.87 | 139.41 | 137.87 | 139.04 | 52,772 | +2.11(+1.54%) |
May 21, 2021 | 138.21 | 138.31 | 136.88 | 136.92 | 95,168 | -0.81(-0.59%) |
May 20, 2021 | 136.03 | 138.11 | 136.03 | 137.74 | 332,442 | +2.18(+1.61%) |
May 19, 2021 | 133.45 | 135.60 | 133.45 | 135.55 | 62,719 | -0.04(-0.03%) |
May 18, 2021 | 136.80 | 137.11 | 135.49 | 135.59 | 71,045 | -0.99(-0.72%) |
May 17, 2021 | 136.70 | 136.71 | 135.55 | 136.58 | 72,725 | -0.55(-0.40%) |
May 14, 2021 | 135.96 | 137.41 | 135.89 | 137.13 | 86,747 | +2.46(+1.83%) |
May 13, 2021 | 134.37 | 135.58 | 133.79 | 134.67 | 197,960 | +1.40(+1.05%) |
May 12, 2021 | 134.78 | 135.55 | 133.06 | 133.27 | 129,592 | -3.44(-2.51%) |
May 11, 2021 | 134.99 | 136.92 | 134.76 | 136.71 | 100,645 | -0.51(-0.37%) |
May 10, 2021 | 139.56 | 139.56 | 137.18 | 137.22 | 124,734 | -2.87(-2.05%) |
May 07, 2021 | 140.04 | 140.87 | 139.78 | 140.09 | 111,794 | +0.96(+0.69%) |
May 06, 2021 | 138.06 | 139.16 | 137.41 | 139.13 | 123,731 | +0.99(+0.72%) |
May 05, 2021 | 139.27 | 139.50 | 137.94 | 138.14 | 306,359 | -0.37(-0.27%) |
May 04, 2021 | 139.77 | 139.77 | 137.15 | 138.51 | 153,602 | -2.07(-1.47%) |
May 03, 2021 | 141.64 | 142.00 | 140.47 | 140.58 | 89,279 | -0.38(-0.27%) |
Apr 30, 2021 | 140.77 | 141.76 | 140.77 | 140.96 | 140,949 | -0.83(-0.59%) |
Apr 29, 2021 | 142.70 | 142.84 | 140.50 | 141.79 | 73,465 | +0.56(+0.40%) |
Apr 28, 2021 | 141.48 | 142.05 | 141.16 | 141.23 | 91,550 | -0.38(-0.27%) |
Apr 27, 2021 | 142.18 | 142.18 | 141.30 | 141.61 | 71,536 | -0.34(-0.24%) |
Apr 26, 2021 | 141.56 | 142.07 | 141.18 | 141.96 | 406,388 | +0.65(+0.46%) |
Apr 23, 2021 | 140.02 | 141.83 | 139.95 | 141.31 | 75,887 | +1.77(+1.27%) |
Apr 22, 2021 | 140.85 | 141.35 | 139.17 | 139.54 | 166,322 | -1.66(-1.18%) |
Apr 21, 2021 | 139.96 | 141.20 | 139.50 | 141.20 | 86,004 | +0.96(+0.68%) |
Apr 20, 2021 | 140.62 | 141.25 | 139.49 | 140.24 | 71,905 | -0.69(-0.49%) |
Apr 19, 2021 | 141.38 | 141.82 | 140.44 | 140.94 | 68,797 | -0.93(-0.66%) |
Apr 16, 2021 | 142.09 | 142.09 | 141.14 | 141.87 | 91,004 | +0.13(+0.09%) |
Apr 15, 2021 | 140.72 | 141.77 | 140.40 | 141.74 | 128,922 | +2.40(+1.72%) |
Apr 14, 2021 | 141.12 | 141.12 | 139.16 | 139.34 | 260,888 | -1.63(-1.16%) |
Apr 13, 2021 | 139.81 | 141.21 | 139.81 | 140.98 | 85,574 | +1.36(+0.97%) |
Apr 12, 2021 | 139.05 | 139.74 | 138.87 | 139.62 | 153,506 | +0.04(+0.03%) |
Apr 09, 2021 | 138.01 | 139.58 | 137.74 | 139.58 | 137,987 | +1.38(+1.00%) |
Apr 08, 2021 | 137.90 | 138.26 | 137.72 | 138.20 | 93,751 | +1.35(+0.99%) |
Apr 07, 2021 | 136.04 | 137.06 | 135.90 | 136.85 | 129,645 | +0.67(+0.49%) |
Apr 06, 2021 | 136.33 | 136.81 | 135.92 | 136.18 | 281,761 | -0.14(-0.10%) |
Apr 05, 2021 | 134.74 | 136.54 | 134.57 | 136.32 | 236,643 | +2.63(+1.97%) |
Apr 01, 2021 | 132.96 | 133.68 | 132.96 | 133.68 | 85,182 | +1.96(+1.49%) |
Mar 31, 2021 | 130.78 | 132.42 | 130.78 | 131.72 | 115,256 | +1.66(+1.28%) |
Mar 30, 2021 | 130.34 | 130.34 | 129.37 | 130.06 | 94,758 | -0.84(-0.64%) |
Mar 29, 2021 | 130.42 | 131.25 | 129.60 | 130.90 | 87,419 | +0.25(+0.19%) |
Mar 26, 2021 | 128.73 | 130.81 | 128.73 | 130.66 | 160,661 | +1.89(+1.47%) |
Mar 25, 2021 | 128.34 | 129.24 | 127.42 | 128.77 | 169,842 | -0.09(-0.07%) |
Mar 24, 2021 | 130.91 | 130.99 | 128.86 | 128.86 | 64,310 | -1.68(-1.29%) |
Mar 23, 2021 | 131.08 | 132.00 | 130.35 | 130.54 | 293,266 | -0.22(-0.17%) |
Mar 22, 2021 | 129.25 | 131.36 | 129.25 | 130.77 | 57,050 | +1.99(+1.55%) |
Mar 19, 2021 | 128.79 | 129.20 | 127.78 | 128.77 | 234,789 | +0.18(+0.14%) |
Mar 18, 2021 | 130.11 | 130.50 | 128.42 | 128.60 | 70,021 | -3.13(-2.37%) |
Mar 17, 2021 | 130.44 | 132.50 | 129.94 | 131.72 | 106,741 | +0.08(+0.06%) |
Mar 16, 2021 | 131.83 | 132.86 | 131.15 | 131.65 | 180,103 | +0.63(+0.48%) |
Mar 15, 2021 | 130.00 | 131.02 | 129.45 | 131.02 | 79,047 | +1.11(+0.86%) |
Mar 12, 2021 | 129.19 | 129.99 | 128.55 | 129.91 | 157,753 | -0.88(-0.67%) |
Mar 11, 2021 | 130.04 | 131.29 | 129.64 | 130.79 | 125,967 | +2.55(+1.99%) |
Mar 10, 2021 | 129.82 | 129.82 | 128.11 | 128.24 | 159,326 | -0.11(-0.08%) |
Mar 09, 2021 | 126.92 | 129.11 | 126.92 | 128.34 | 241,539 | +3.97(+3.19%) |
Mar 08, 2021 | 126.95 | 127.81 | 124.26 | 124.37 | 125,236 | -2.66(-2.09%) |
Mar 05, 2021 | 126.45 | 127.28 | 122.91 | 127.03 | 141,078 | +2.02(+1.62%) |
Mar 04, 2021 | 126.69 | 128.07 | 123.65 | 125.01 | 153,701 | -1.79(-1.41%) |
Mar 03, 2021 | 129.56 | 130.04 | 126.80 | 126.80 | 139,111 | -3.37(-2.59%) |
Mar 02, 2021 | 131.96 | 131.96 | 130.14 | 130.17 | 117,071 | -1.51(-1.14%) |
Mar 01, 2021 | 130.30 | 131.88 | 129.80 | 131.68 | 114,184 | +3.31(+2.58%) |
Feb 26, 2021 | 129.25 | 130.13 | 127.38 | 128.36 | 125,323 | +0.34(+0.27%) |
Feb 25, 2021 | 130.97 | 131.92 | 127.51 | 128.02 | 102,123 | -4.06(-3.07%) |
Feb 24, 2021 | 130.32 | 132.16 | 129.28 | 132.08 | 82,437 | +1.00(+0.76%) |
Feb 23, 2021 | 129.54 | 131.78 | 127.58 | 131.08 | 194,916 | -0.26(-0.20%) |
Feb 22, 2021 | 132.42 | 132.63 | 131.28 | 131.34 | 112,737 | -2.57(-1.92%) |
Feb 19, 2021 | 135.53 | 135.53 | 133.75 | 133.91 | 75,296 | -1.20(-0.89%) |
Feb 18, 2021 | 134.46 | 135.32 | 133.62 | 135.12 | 89,599 | -0.50(-0.37%) |
Feb 17, 2021 | 134.71 | 135.62 | 134.36 | 135.62 | 198,792 | -0.22(-0.16%) |
Feb 16, 2021 | 136.68 | 136.78 | 135.46 | 135.84 | 196,303 | -0.49(-0.36%) |
Feb 12, 2021 | 135.42 | 136.33 | 135.10 | 136.33 | 78,979 | +0.56(+0.41%) |
Feb 11, 2021 | 136.00 | 136.08 | 135.10 | 135.77 | 84,725 | +0.53(+0.39%) |
Feb 10, 2021 | 136.38 | 136.38 | 134.31 | 135.24 | 162,685 | -0.29(-0.22%) |
Feb 09, 2021 | 135.27 | 136.08 | 135.27 | 135.54 | 68,151 | -0.19(-0.14%) |
Feb 08, 2021 | 135.68 | 135.82 | 135.04 | 135.72 | 85,728 | +0.58(+0.43%) |
Feb 05, 2021 | 135.16 | 135.50 | 134.56 | 135.15 | 64,554 | +0.35(+0.26%) |
Feb 04, 2021 | 134.08 | 134.79 | 133.52 | 134.79 | 64,715 | +1.35(+1.01%) |
Feb 03, 2021 | 134.56 | 134.64 | 133.44 | 133.44 | 88,446 | -0.14(-0.10%) |
Feb 02, 2021 | 133.00 | 134.17 | 133.00 | 133.58 | 123,821 | +1.91(+1.45%) |
Feb 01, 2021 | 130.08 | 132.12 | 129.56 | 131.67 | 581,976 | +2.75(+2.13%) |
Jan 29, 2021 | 131.07 | 131.14 | 128.13 | 128.92 | 105,271 | -2.86(-2.17%) |
Jan 28, 2021 | 131.83 | 133.77 | 131.66 | 131.78 | 450,619 | +0.47(+0.36%) |
Jan 27, 2021 | 133.68 | 133.68 | 130.33 | 131.31 | 130,351 | -3.26(-2.43%) |
Jan 26, 2021 | 134.77 | 134.90 | 134.06 | 134.58 | 78,761 | +0.21(+0.15%) |
Jan 25, 2021 | 134.42 | 134.82 | 131.89 | 134.37 | 114,122 | +1.32(+0.99%) |
Jan 22, 2021 | 132.70 | 133.62 | 132.69 | 133.05 | 116,320 | -0.15(-0.11%) |
Jan 21, 2021 | 132.77 | 133.46 | 132.50 | 133.20 | 164,184 | +1.07(+0.81%) |
Jan 20, 2021 | 130.38 | 132.57 | 130.33 | 132.12 | 138,115 | +3.13(+2.42%) |
Jan 19, 2021 | 128.46 | 129.22 | 127.87 | 129.00 | 226,598 | +1.42(+1.11%) |
Jan 15, 2021 | 128.34 | 128.69 | 127.25 | 127.58 | 554,081 | -0.66(-0.51%) |
Jan 14, 2021 | 129.77 | 129.90 | 128.09 | 128.24 | 92,474 | -1.41(-1.09%) |
Jan 13, 2021 | 128.63 | 129.97 | 128.63 | 129.64 | 147,037 | +0.98(+0.76%) |
Jan 12, 2021 | 129.23 | 129.49 | 127.74 | 128.66 | 169,127 | -0.53(-0.41%) |
Jan 11, 2021 | 129.83 | 130.32 | 129.03 | 129.19 | 175,873 | -1.92(-1.47%) |
Jan 08, 2021 | 130.66 | 131.15 | 129.54 | 131.12 | 371,263 | +1.34(+1.03%) |
Jan 07, 2021 | 128.03 | 130.10 | 128.03 | 129.78 | 177,406 | +2.80(+2.20%) |
Jan 06, 2021 | 126.97 | 128.74 | 126.30 | 126.98 | 161,183 | -1.80(-1.40%) |
Jan 05, 2021 | 127.66 | 128.95 | 127.66 | 128.78 | 228,918 | +0.67(+0.52%) |
Jan 04, 2021 | 130.64 | 130.64 | 126.39 | 128.12 | 194,629 | -1.93(-1.48%) |
Dec 31, 2020 | 130.04 | 130.04 | 130.04 | 101,730 | +0.45(+0.35%) | |
Dec 30, 2020 | 130.42 | 130.42 | 129.58 | 129.59 | 101,730 | -0.26(-0.20%) |
Dec 29, 2020 | 130.67 | 130.82 | 129.67 | 129.85 | 148,268 | -0.21(-0.17%) |
Dec 28, 2020 | 129.47 | 130.22 | 128.84 | 130.06 | 92,071 | +1.75(+1.36%) |
Dec 24, 2020 | 128.00 | 128.57 | 127.89 | 128.31 | 71,101 | +0.62(+0.48%) |
Dec 23, 2020 | 128.69 | 128.69 | 127.69 | 127.70 | 165,237 | -0.66(-0.51%) |
Dec 22, 2020 | 128.31 | 128.65 | 127.45 | 128.35 | 194,425 | +0.31(+0.24%) |
Dec 21, 2020 | 126.90 | 128.12 | 125.76 | 128.04 | 85,269 | +0.02(+0.01%) |
Dec 18, 2020 | 128.82 | 128.82 | 127.14 | 128.02 | 93,711 | -0.43(-0.33%) |
Dec 17, 2020 | 128.29 | 128.58 | 127.95 | 128.45 | 70,209 | +0.97(+0.76%) |
Dec 16, 2020 | 126.74 | 127.78 | 126.39 | 127.48 | 75,529 | +0.85(+0.67%) |
Dec 15, 2020 | 126.37 | 126.63 | 125.33 | 126.63 | 60,094 | +1.39(+1.11%) |
Dec 14, 2020 | 125.46 | 126.37 | 125.17 | 125.24 | 73,406 | +0.35(+0.28%) |
Dec 11, 2020 | 124.52 | 124.90 | 123.59 | 124.90 | 93,999 | -0.22(-0.18%) |
Dec 10, 2020 | 124.31 | 125.58 | 123.88 | 125.12 | 60,241 | +0.20(+0.16%) |
Dec 09, 2020 | 127.30 | 127.30 | 124.52 | 124.92 | 90,568 | -2.12(-1.67%) |
Dec 08, 2020 | 126.52 | 127.25 | 125.94 | 127.03 | 109,171 | +0.22(+0.18%) |
Dec 07, 2020 | 126.32 | 126.93 | 126.29 | 126.81 | 89,277 | +0.52(+0.41%) |
Dec 04, 2020 | 125.83 | 126.29 | 125.59 | 126.29 | 84,978 | +0.62(+0.49%) |
Dec 03, 2020 | 125.83 | 126.48 | 125.30 | 125.68 | 148,603 | -0.04(-0.03%) |
Dec 02, 2020 | 125.42 | 125.91 | 124.58 | 125.72 | 260,722 | -0.34(-0.27%) |
Dec 01, 2020 | 125.63 | 126.59 | 125.16 | 126.06 | 150,579 | +1.62(+1.30%) |
Nov 30, 2020 | 124.46 | 124.58 | 122.70 | 124.44 | 167,213 | -0.02(-0.02%) |
Nov 27, 2020 | 124.41 | 124.79 | 124.14 | 124.46 | 100,765 | +0.76(+0.62%) |
Nov 25, 2020 | 123.44 | 123.81 | 123.18 | 123.70 | 319,926 | +0.62(+0.51%) |
Nov 24, 2020 | 122.10 | 123.25 | 121.44 | 123.07 | 243,607 | +1.49(+1.23%) |
Nov 23, 2020 | 122.17 | 122.53 | 120.68 | 121.58 | 117,772 | +0.01(+0.01%) |
Nov 20, 2020 | 122.62 | 122.73 | 121.54 | 121.57 | 270,312 | -1.03(-0.84%) |
Nov 19, 2020 | 121.94 | 122.78 | 121.42 | 122.61 | 207,882 | +0.63(+0.52%) |
Nov 18, 2020 | 122.93 | 123.34 | 121.94 | 121.97 | 153,459 | -1.03(-0.84%) |
Nov 17, 2020 | 123.40 | 123.62 | 122.84 | 123.00 | 104,751 | -0.32(-0.26%) |
Nov 16, 2020 | 122.75 | 123.51 | 122.60 | 123.33 | 156,912 | +0.61(+0.49%) |
Nov 13, 2020 | 122.56 | 122.95 | 121.41 | 122.72 | 82,928 | +0.88(+0.72%) |
Nov 12, 2020 | 122.64 | 123.15 | 121.41 | 121.84 | 294,101 | -0.76(-0.62%) |
Nov 11, 2020 | 121.52 | 122.78 | 121.20 | 122.61 | 138,802 | +2.32(+1.93%) |
Nov 10, 2020 | 121.20 | 121.48 | 119.13 | 120.28 | 220,936 | -1.79(-1.47%) |
Nov 09, 2020 | 126.79 | 126.79 | 121.88 | 122.08 | 229,669 | -2.08(-1.67%) |
Nov 06, 2020 | 123.81 | 124.49 | 122.27 | 124.16 | 91,539 | +0.04(+0.03%) |
Nov 05, 2020 | 124.10 | 124.64 | 123.34 | 124.12 | 167,835 | +2.85(+2.35%) |
Nov 04, 2020 | 119.79 | 122.23 | 119.23 | 121.27 | 247,404 | +5.23(+4.51%) |
Nov 03, 2020 | 115.24 | 116.96 | 114.53 | 116.04 | 161,159 | +1.89(+1.66%) |
Nov 02, 2020 | 114.67 | 115.56 | 112.93 | 114.15 | 123,152 | +0.40(+0.35%) |
Oct 30, 2020 | 115.38 | 115.66 | 112.46 | 113.75 | 260,164 | -2.55(-2.20%) |
Oct 29, 2020 | 115.37 | 117.61 | 115.00 | 116.30 | 189,621 | +1.64(+1.43%) |
Oct 28, 2020 | 117.06 | 117.36 | 114.59 | 114.67 | 199,778 | -4.80(-4.02%) |
Oct 27, 2020 | 119.05 | 119.86 | 118.76 | 119.46 | 173,100 | +0.65(+0.55%) |
Oct 26, 2020 | 119.66 | 120.62 | 117.26 | 118.81 | 340,332 | -1.93(-1.60%) |
Oct 23, 2020 | 120.58 | 120.74 | 119.62 | 120.74 | 61,504 | +0.61(+0.51%) |
Oct 22, 2020 | 120.68 | 120.82 | 118.99 | 120.13 | 84,248 | -0.54(-0.45%) |
Oct 21, 2020 | 120.60 | 121.59 | 120.30 | 120.67 | 83,344 | -0.04(-0.04%) |
Oct 20, 2020 | 120.59 | 121.84 | 119.97 | 120.71 | 97,416 | +0.56(+0.46%) |
Oct 19, 2020 | 122.90 | 123.35 | 119.86 | 120.16 | 101,229 | -2.08(-1.70%) |
Oct 16, 2020 | 123.44 | 124.11 | 122.10 | 122.23 | 166,882 | -0.42(-0.34%) |
Oct 15, 2020 | 121.65 | 122.92 | 121.36 | 122.65 | 163,806 | -0.89(-0.72%) |
Oct 14, 2020 | 124.77 | 125.12 | 122.78 | 123.54 | 285,244 | -0.95(-0.76%) |
Oct 13, 2020 | 125.24 | 125.47 | 123.95 | 124.49 | 123,948 | -0.26(-0.21%) |
Oct 12, 2020 | 123.34 | 125.81 | 123.05 | 124.75 | 217,132 | +2.93(+2.40%) |
Oct 09, 2020 | 120.53 | 121.83 | 120.50 | 121.83 | 125,366 | +1.86(+1.55%) |
Oct 08, 2020 | 120.37 | 120.37 | 119.66 | 119.96 | 124,102 | +0.56(+0.47%) |
Oct 07, 2020 | 118.36 | 119.67 | 118.36 | 119.41 | 763,158 | +2.11(+1.80%) |
Oct 06, 2020 | 119.32 | 119.75 | 116.98 | 117.30 | 156,252 | -2.19(-1.83%) |
Oct 05, 2020 | 118.00 | 119.57 | 117.93 | 119.48 | 865,183 | +2.39(+2.04%) |
Oct 02, 2020 | 117.21 | 118.82 | 116.90 | 117.09 | 344,733 | -2.65(-2.22%) |
Oct 01, 2020 | 119.56 | 119.99 | 119.08 | 119.75 | 488,999 | +1.35(+1.14%) |
Sep 30, 2020 | 117.44 | 119.59 | 117.44 | 118.40 | 93,958 | +1.02(+0.87%) |
Sep 29, 2020 | 117.74 | 117.97 | 117.24 | 117.38 | 76,242 | -0.39(-0.33%) |
Sep 28, 2020 | 117.83 | 117.83 | 116.86 | 117.77 | 171,476 | +1.92(+1.66%) |
Sep 25, 2020 | 113.42 | 116.07 | 112.93 | 115.84 | 160,424 | +2.57(+2.27%) |
Sep 24, 2020 | 111.88 | 114.64 | 111.88 | 113.28 | 120,013 | +0.37(+0.33%) |
Sep 23, 2020 | 116.28 | 116.28 | 112.60 | 112.91 | 154,277 | -3.30(-2.84%) |
Sep 22, 2020 | 115.46 | 116.41 | 114.06 | 116.21 | 104,733 | +1.84(+1.61%) |
Sep 21, 2020 | 111.69 | 114.37 | 111.37 | 114.37 | 280,529 | +0.19(+0.16%) |
Sep 18, 2020 | 116.33 | 116.33 | 112.93 | 114.18 | 88,955 | -1.46(-1.26%) |
Sep 17, 2020 | 114.88 | 116.42 | 114.43 | 115.64 | 320,417 | -1.58(-1.35%) |
Sep 16, 2020 | 119.35 | 119.39 | 117.17 | 117.22 | 108,587 | -1.78(-1.50%) |
Sep 15, 2020 | 119.16 | 119.68 | 118.30 | 119.00 | 149,753 | +1.42(+1.21%) |
Sep 14, 2020 | 117.53 | 118.42 | 116.94 | 117.58 | 121,090 | +1.89(+1.63%) |
Sep 11, 2020 | 117.23 | 117.36 | 114.50 | 115.69 | 152,231 | -0.53(-0.46%) |
Sep 10, 2020 | 119.86 | 120.22 | 115.79 | 116.23 | 168,602 | -2.51(-2.12%) |
Sep 09, 2020 | 117.47 | 119.67 | 116.82 | 118.74 | 242,958 | +3.43(+2.97%) |
Sep 08, 2020 | 116.16 | 118.21 | 115.10 | 115.31 | 241,650 | -4.83(-4.02%) |
Sep 04, 2020 | 121.27 | 122.42 | 115.54 | 120.14 | 248,378 | -1.73(-1.42%) |
Sep 03, 2020 | 126.47 | 126.52 | 120.75 | 121.87 | 245,522 | -6.27(-4.89%) |
Sep 02, 2020 | 128.14 | 128.41 | 125.91 | 128.14 | 134,091 | +1.29(+1.01%) |
Sep 01, 2020 | 126.10 | 126.92 | 125.59 | 126.86 | 285,105 | +1.70(+1.36%) |
Aug 31, 2020 | 124.62 | 125.82 | 124.41 | 125.16 | 134,112 | +0.78(+0.63%) |
Aug 28, 2020 | 124.38 | 124.52 | 123.72 | 124.38 | 90,393 | +0.77(+0.62%) |
Aug 27, 2020 | 124.10 | 124.67 | 122.77 | 123.61 | 111,300 | -0.24(-0.20%) |
Aug 26, 2020 | 121.75 | 123.85 | 121.68 | 123.85 | 92,792 | +2.83(+2.34%) |
Aug 25, 2020 | 120.08 | 121.02 | 119.61 | 121.02 | 125,323 | +0.90(+0.75%) |
Aug 24, 2020 | 120.94 | 121.06 | 119.25 | 120.12 | 136,405 | +0.69(+0.58%) |
Aug 21, 2020 | 118.63 | 119.56 | 118.56 | 119.43 | 86,182 | +0.89(+0.75%) |
Aug 20, 2020 | 116.61 | 118.69 | 116.61 | 118.55 | 82,027 | +1.51(+1.29%) |
Aug 19, 2020 | 117.72 | 118.08 | 116.88 | 117.04 | 87,112 | -0.43(-0.36%) |
Aug 18, 2020 | 116.82 | 117.69 | 116.33 | 117.46 | 176,411 | +1.02(+0.88%) |
Aug 17, 2020 | 115.96 | 116.60 | 115.96 | 116.44 | 90,310 | +1.08(+0.94%) |
Aug 14, 2020 | 115.57 | 115.66 | 114.88 | 115.36 | 69,644 | -0.12(-0.10%) |
Aug 13, 2020 | 115.31 | 116.28 | 115.10 | 115.48 | 84,702 | +0.53(+0.47%) |
Aug 12, 2020 | 113.20 | 115.28 | 113.20 | 114.94 | 72,489 | +2.50(+2.23%) |
Aug 11, 2020 | 114.03 | 114.37 | 112.28 | 112.44 | 103,485 | -1.84(-1.61%) |
Aug 10, 2020 | 114.92 | 115.00 | 113.03 | 114.28 | 315,865 | -0.40(-0.35%) |
Aug 07, 2020 | 115.66 | 115.85 | 113.84 | 114.68 | 122,545 | -1.21(-1.04%) |
Aug 06, 2020 | 114.33 | 115.96 | 114.08 | 115.89 | 74,804 | +1.54(+1.35%) |
Aug 05, 2020 | 114.09 | 114.39 | 113.72 | 114.35 | 84,962 | +0.74(+0.65%) |
Aug 04, 2020 | 113.24 | 113.61 | 112.74 | 113.61 | 148,891 | +0.27(+0.24%) |
Aug 03, 2020 | 112.93 | 113.61 | 112.83 | 113.34 | 90,901 | +1.43(+1.28%) |
Jul 31, 2020 | 111.92 | 111.92 | 110.06 | 111.91 | 106,315 | +2.06(+1.88%) |
Jul 30, 2020 | 108.55 | 110.08 | 108.10 | 109.84 | 69,844 | +0.33(+0.30%) |
Jul 29, 2020 | 108.77 | 109.80 | 108.77 | 109.51 | 263,173 | +1.24(+1.14%) |
Jul 28, 2020 | 109.15 | 109.43 | 108.16 | 108.27 | 88,039 | -0.98(-0.90%) |
Jul 27, 2020 | 108.15 | 109.44 | 107.99 | 109.26 | 264,533 | +1.59(+1.47%) |
Jul 24, 2020 | 106.95 | 108.22 | 106.06 | 107.67 | 154,388 | -0.52(-0.48%) |
Jul 23, 2020 | 110.88 | 111.21 | 107.71 | 108.19 | 142,364 | -2.81(-2.53%) |
Jul 22, 2020 | 110.44 | 111.12 | 109.98 | 111.00 | 182,645 | +0.60(+0.55%) |
Jul 21, 2020 | 112.18 | 112.18 | 109.99 | 110.40 | 206,105 | -0.99(-0.89%) |
Jul 20, 2020 | 108.75 | 111.67 | 108.38 | 111.39 | 112,161 | +2.73(+2.51%) |
Jul 17, 2020 | 108.89 | 108.95 | 107.83 | 108.66 | 121,826 | +0.23(+0.22%) |
Jul 16, 2020 | 108.23 | 108.68 | 107.45 | 108.43 | 143,218 | -0.87(-0.79%) |
Jul 15, 2020 | 109.97 | 110.14 | 108.17 | 109.30 | 206,935 | +0.24(+0.22%) |
Jul 14, 2020 | 107.38 | 109.10 | 106.03 | 109.05 | 212,059 | +1.12(+1.04%) |
Jul 13, 2020 | 111.11 | 112.30 | 107.71 | 107.93 | 1,267,067 | -2.04(-1.86%) |
Jul 10, 2020 | 109.47 | 110.00 | 108.21 | 109.98 | 115,765 | +0.53(+0.48%) |
Jul 09, 2020 | 109.71 | 109.73 | 107.82 | 109.45 | 130,297 | +0.48(+0.44%) |
Jul 08, 2020 | 108.19 | 108.97 | 107.62 | 108.97 | 264,555 | +1.39(+1.29%) |
Jul 07, 2020 | 108.13 | 109.34 | 107.46 | 107.58 | 137,959 | -0.76(-0.70%) |
Jul 06, 2020 | 107.21 | 108.58 | 107.21 | 108.34 | 193,695 | +2.48(+2.35%) |
Jul 02, 2020 | 106.26 | 106.86 | 105.78 | 105.86 | 155,416 | +0.50(+0.47%) |
Jul 01, 2020 | 103.96 | 105.77 | 103.95 | 105.36 | 119,782 | +1.57(+1.51%) |
Jun 30, 2020 | 102.00 | 104.11 | 102.00 | 103.80 | 105,967 | +1.76(+1.73%) |
Jun 29, 2020 | 100.99 | 102.03 | 99.98 | 102.03 | 85,652 | +1.14(+1.13%) |
Jun 26, 2020 | 103.43 | 103.43 | 100.76 | 100.89 | 180,068 | -2.66(-2.57%) |
Jun 25, 2020 | 102.40 | 103.61 | 101.48 | 103.55 | 196,141 | +1.17(+1.14%) |
Jun 24, 2020 | 104.43 | 104.71 | 101.81 | 102.39 | 132,070 | -2.38(-2.27%) |
Jun 23, 2020 | 104.80 | 105.65 | 104.51 | 104.76 | 90,936 | +0.94(+0.91%) |
Jun 22, 2020 | 102.61 | 103.85 | 102.40 | 103.82 | 107,376 | +1.18(+1.15%) |
Jun 19, 2020 | 104.19 | 104.19 | 102.04 | 102.64 | 228,861 | -0.30(-0.29%) |
Jun 18, 2020 | 102.38 | 103.00 | 102.17 | 102.94 | 263,466 | +0.19(+0.18%) |
Jun 17, 2020 | 103.21 | 103.54 | 102.52 | 102.75 | 200,064 | +0.05(+0.05%) |
Jun 16, 2020 | 103.01 | 103.26 | 101.05 | 102.71 | 207,580 | +2.25(+2.24%) |
Jun 15, 2020 | 97.68 | 100.86 | 97.64 | 100.46 | 140,384 | +0.77(+0.78%) |
Jun 12, 2020 | 101.31 | 101.35 | 97.93 | 99.68 | 210,464 | +1.05(+1.06%) |
Jun 11, 2020 | 102.03 | 102.50 | 98.63 | 98.63 | 322,943 | -5.64(-5.41%) |
Jun 10, 2020 | 103.97 | 104.90 | 103.69 | 104.27 | 184,775 | +0.84(+0.81%) |
Jun 09, 2020 | 102.65 | 103.85 | 102.64 | 103.43 | 125,493 | +0.35(+0.34%) |
Jun 08, 2020 | 102.41 | 103.08 | 101.74 | 103.08 | 133,563 | +0.96(+0.94%) |
Jun 05, 2020 | 100.93 | 102.39 | 100.61 | 102.12 | 158,491 | +2.15(+2.15%) |
Jun 04, 2020 | 100.68 | 101.08 | 99.46 | 99.97 | 190,759 | -0.92(-0.91%) |
Jun 03, 2020 | 100.77 | 101.12 | 100.36 | 100.90 | 152,357 | +0.61(+0.61%) |
Jun 02, 2020 | 99.84 | 100.28 | 98.97 | 100.28 | 189,269 | +0.67(+0.67%) |