Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.03 | 126.42 | 124.84 | 125.39 | 7,558,133 | +0.84(+0.67%) |
May 27, 2021 | 123.70 | 125.48 | 123.68 | 124.55 | 7,917,315 | +0.51(+0.41%) |
May 26, 2021 | 124.77 | 125.37 | 123.23 | 124.04 | 7,145,104 | -0.62(-0.49%) |
May 25, 2021 | 124.46 | 125.17 | 123.77 | 124.65 | 7,801,038 | +0.78(+0.63%) |
May 24, 2021 | 122.40 | 124.89 | 122.40 | 123.87 | 8,829,486 | +1.35(+1.10%) |
May 21, 2021 | 123.15 | 123.67 | 121.61 | 122.52 | 9,306,948 | -1.10(-0.89%) |
May 20, 2021 | 122.58 | 124.22 | 122.52 | 123.62 | 9,879,711 | +1.84(+1.51%) |
May 19, 2021 | 118.54 | 121.93 | 117.85 | 121.78 | 8,705,330 | +1.64(+1.37%) |
May 18, 2021 | 121.75 | 122.31 | 120.03 | 120.14 | 9,276,455 | -0.83(-0.69%) |
May 17, 2021 | 120.50 | 121.00 | 119.02 | 120.97 | 6,347,211 | -0.33(-0.27%) |
May 14, 2021 | 119.88 | 122.48 | 119.12 | 121.30 | 10,369,675 | +2.83(+2.39%) |
May 13, 2021 | 118.47 | 119.74 | 117.31 | 118.47 | 11,410,523 | +2.32(+2.00%) |
May 12, 2021 | 117.46 | 118.48 | 115.27 | 116.14 | 14,512,175 | -3.49(-2.92%) |
May 11, 2021 | 116.73 | 119.82 | 116.28 | 119.64 | 12,818,772 | -0.53(-0.44%) |
May 10, 2021 | 126.77 | 127.34 | 120.06 | 120.17 | 20,965,740 | -8.30(-6.46%) |
May 07, 2021 | 127.63 | 129.26 | 127.02 | 128.47 | 7,396,898 | +1.72(+1.36%) |
May 06, 2021 | 125.34 | 127.25 | 124.04 | 126.75 | 8,961,599 | +1.26(+1.00%) |
May 05, 2021 | 126.83 | 127.17 | 124.99 | 125.49 | 6,743,252 | +0.49(+0.40%) |
May 04, 2021 | 126.75 | 126.75 | 123.41 | 125.00 | 12,869,511 | -3.08(-2.41%) |
May 03, 2021 | 130.20 | 130.25 | 127.56 | 128.08 | 8,498,498 | -1.28(-0.99%) |
Apr 30, 2021 | 131.47 | 132.43 | 128.86 | 129.36 | 12,204,566 | -3.62(-2.72%) |
Apr 29, 2021 | 135.15 | 135.42 | 131.10 | 132.98 | 21,995,508 | +5.69(+4.47%) |
Apr 28, 2021 | 128.77 | 128.87 | 126.52 | 127.28 | 14,048,345 | -1.34(-1.04%) |
Apr 27, 2021 | 129.28 | 129.90 | 127.66 | 128.62 | 9,960,802 | -0.88(-0.68%) |
Apr 26, 2021 | 126.13 | 130.19 | 125.93 | 129.51 | 10,423,656 | +3.29(+2.61%) |
Apr 23, 2021 | 124.64 | 126.85 | 124.45 | 126.22 | 8,228,653 | +2.29(+1.85%) |
Apr 22, 2021 | 126.16 | 126.71 | 123.46 | 123.93 | 8,953,412 | -3.00(-2.36%) |
Apr 21, 2021 | 123.79 | 127.09 | 123.49 | 126.93 | 7,765,664 | +2.60(+2.09%) |
Apr 20, 2021 | 125.40 | 125.61 | 123.76 | 124.33 | 8,017,873 | -1.72(-1.37%) |
Apr 19, 2021 | 127.59 | 127.73 | 124.97 | 126.05 | 9,363,184 | -2.76(-2.14%) |
Apr 16, 2021 | 128.26 | 129.55 | 127.36 | 128.81 | 7,064,260 | +0.34(+0.27%) |
Apr 15, 2021 | 126.75 | 128.60 | 126.35 | 128.47 | 12,586,841 | +2.88(+2.29%) |
Apr 14, 2021 | 127.76 | 128.47 | 124.80 | 125.58 | 10,693,474 | -2.38(-1.86%) |
Apr 13, 2021 | 128.97 | 129.33 | 126.52 | 127.96 | 9,897,494 | -0.13(-0.10%) |
Apr 12, 2021 | 129.42 | 130.38 | 126.80 | 128.09 | 11,110,366 | -2.92(-2.23%) |
Apr 09, 2021 | 130.38 | 131.11 | 129.43 | 131.01 | 6,473,372 | +0.21(+0.16%) |
Apr 08, 2021 | 130.48 | 130.82 | 129.37 | 130.79 | 7,836,563 | +0.85(+0.65%) |
Apr 07, 2021 | 128.92 | 130.43 | 128.06 | 129.95 | 7,464,416 | +1.28(+0.99%) |
Apr 06, 2021 | 130.34 | 130.69 | 128.27 | 128.67 | 9,760,540 | -2.12(-1.62%) |
Apr 05, 2021 | 129.58 | 130.94 | 128.83 | 130.79 | 13,477,197 | +2.37(+1.84%) |
Apr 01, 2021 | 125.35 | 129.02 | 124.51 | 128.42 | 15,096,237 | +4.85(+3.92%) |
Mar 31, 2021 | 122.05 | 124.44 | 121.69 | 123.57 | 8,969,086 | +2.31(+1.91%) |
Mar 30, 2021 | 121.32 | 122.31 | 120.29 | 121.26 | 7,612,143 | -1.08(-0.88%) |
Mar 29, 2021 | 123.53 | 124.27 | 120.94 | 122.34 | 10,460,595 | -1.60(-1.29%) |
Mar 26, 2021 | 118.42 | 124.28 | 118.40 | 123.94 | 11,879,455 | +5.32(+4.49%) |
Mar 25, 2021 | 118.05 | 118.96 | 115.93 | 118.62 | 11,220,312 | +0.09(+0.08%) |
Mar 24, 2021 | 123.94 | 124.01 | 118.47 | 118.53 | 11,748,701 | -4.98(-4.03%) |
Mar 23, 2021 | 124.89 | 125.21 | 122.47 | 123.51 | 7,966,806 | -1.46(-1.17%) |
Mar 22, 2021 | 123.92 | 126.33 | 123.58 | 124.97 | 9,694,478 | +2.86(+2.34%) |
Mar 19, 2021 | 120.96 | 123.47 | 120.39 | 122.11 | 18,884,164 | +1.18(+0.98%) |
Mar 18, 2021 | 123.43 | 124.51 | 120.84 | 120.92 | 10,281,387 | -3.89(-3.11%) |
Mar 17, 2021 | 122.38 | 126.38 | 120.86 | 124.81 | 11,561,344 | +0.25(+0.20%) |
Mar 16, 2021 | 123.85 | 126.23 | 123.29 | 124.56 | 11,195,040 | +1.87(+1.53%) |
Mar 15, 2021 | 121.21 | 122.80 | 120.34 | 122.69 | 8,378,446 | +1.55(+1.28%) |
Mar 12, 2021 | 121.06 | 121.47 | 118.94 | 121.14 | 10,049,065 | -1.64(-1.34%) |
Mar 11, 2021 | 122.10 | 124.18 | 121.17 | 122.78 | 12,771,909 | +3.61(+3.03%) |
Mar 10, 2021 | 121.78 | 122.18 | 118.96 | 119.17 | 13,395,560 | -1.16(-0.96%) |
Mar 09, 2021 | 118.73 | 121.08 | 117.74 | 120.33 | 14,054,328 | +5.51(+4.80%) |
Mar 08, 2021 | 120.23 | 120.94 | 114.62 | 114.82 | 16,355,931 | -6.10(-5.05%) |
Mar 05, 2021 | 122.02 | 122.25 | 116.87 | 120.92 | 14,261,998 | +1.82(+1.53%) |
Mar 04, 2021 | 123.35 | 125.07 | 117.97 | 119.11 | 16,925,402 | -3.60(-2.93%) |
Mar 03, 2021 | 126.38 | 126.92 | 122.59 | 122.70 | 15,934,549 | -4.38(-3.45%) |
Mar 02, 2021 | 129.83 | 129.92 | 126.83 | 127.09 | 9,367,534 | -2.27(-1.76%) |
Mar 01, 2021 | 127.51 | 129.49 | 126.55 | 129.36 | 10,159,343 | +3.06(+2.42%) |
Feb 26, 2021 | 126.83 | 128.12 | 124.92 | 126.30 | 12,694,602 | +0.61(+0.49%) |
Feb 25, 2021 | 129.42 | 130.60 | 125.21 | 125.69 | 13,662,348 | -5.17(-3.95%) |
Feb 24, 2021 | 126.49 | 130.93 | 125.28 | 130.85 | 14,164,857 | +3.69(+2.90%) |
Feb 23, 2021 | 126.47 | 128.42 | 124.67 | 127.16 | 15,542,112 | -2.17(-1.68%) |
Feb 22, 2021 | 131.92 | 133.65 | 128.98 | 129.33 | 13,743,333 | -5.08(-3.78%) |
Feb 19, 2021 | 134.26 | 135.26 | 133.07 | 134.41 | 10,796,639 | +0.96(+0.72%) |
Feb 18, 2021 | 133.11 | 134.19 | 132.58 | 133.46 | 9,063,152 | -0.78(-0.58%) |
Feb 17, 2021 | 135.23 | 136.22 | 133.00 | 134.24 | 12,874,100 | -2.24(-1.64%) |
Feb 16, 2021 | 138.18 | 138.86 | 135.45 | 136.47 | 11,004,853 | -0.76(-0.55%) |
Feb 12, 2021 | 135.00 | 140.40 | 134.34 | 137.23 | 9,872,297 | +2.24(+1.66%) |
Feb 11, 2021 | 135.19 | 135.92 | 133.10 | 134.99 | 12,501,413 | +0.06(+0.04%) |
Feb 10, 2021 | 136.90 | 137.02 | 133.88 | 134.93 | 12,604,360 | -0.57(-0.42%) |
Feb 09, 2021 | 136.83 | 137.71 | 135.30 | 135.50 | 12,573,845 | -1.18(-0.86%) |
Feb 08, 2021 | 136.41 | 136.88 | 134.75 | 136.68 | 13,114,022 | +1.43(+1.06%) |
Feb 05, 2021 | 138.04 | 138.08 | 134.12 | 135.25 | 26,629,710 | -1.97(-1.44%) |
Feb 04, 2021 | 139.27 | 140.75 | 134.65 | 137.22 | 49,697,812 | -13.29(-8.83%) |
Feb 03, 2021 | 155.41 | 155.41 | 150.05 | 150.51 | 14,809,504 | -2.30(-1.51%) |
Feb 02, 2021 | 152.56 | 153.37 | 149.58 | 152.81 | 7,448,449 | +2.97(+1.98%) |
Feb 01, 2021 | 145.94 | 150.60 | 145.12 | 149.84 | 8,895,016 | +4.91(+3.39%) |
Jan 29, 2021 | 148.61 | 148.97 | 143.51 | 144.93 | 10,246,261 | +0.68(+0.47%) |
Jan 28, 2021 | 144.93 | 147.42 | 141.99 | 144.25 | 8,692,112 | +1.74(+1.22%) |
Jan 27, 2021 | 146.98 | 149.06 | 141.60 | 142.51 | 10,601,303 | -8.23(-5.46%) |
Jan 26, 2021 | 152.27 | 152.69 | 149.22 | 150.74 | 7,060,176 | -1.72(-1.12%) |
Jan 25, 2021 | 152.38 | 154.91 | 149.98 | 152.46 | 5,787,843 | +1.84(+1.22%) |
Jan 22, 2021 | 152.09 | 152.34 | 149.79 | 150.62 | 5,458,813 | -2.16(-1.41%) |
Jan 21, 2021 | 153.76 | 154.40 | 151.47 | 152.78 | 6,787,982 | +0.14(+0.09%) |
Jan 20, 2021 | 152.75 | 155.74 | 152.50 | 152.64 | 8,551,329 | +0.77(+0.51%) |
Jan 19, 2021 | 147.40 | 152.18 | 146.94 | 151.87 | 8,842,304 | +6.19(+4.25%) |
Jan 15, 2021 | 149.09 | 149.18 | 145.49 | 145.68 | 9,281,482 | -3.49(-2.34%) |
Jan 14, 2021 | 147.82 | 151.33 | 146.99 | 149.17 | 10,877,146 | +3.18(+2.18%) |
Jan 13, 2021 | 143.92 | 146.46 | 142.49 | 145.99 | 5,903,765 | +2.75(+1.92%) |
Jan 12, 2021 | 145.26 | 145.47 | 142.78 | 143.23 | 4,725,141 | -1.54(-1.06%) |
Jan 11, 2021 | 144.76 | 146.64 | 143.67 | 144.77 | 5,551,060 | -0.49(-0.34%) |
Jan 08, 2021 | 145.81 | 146.09 | 143.31 | 145.26 | 6,742,022 | +0.87(+0.60%) |
Jan 07, 2021 | 141.26 | 145.06 | 141.20 | 144.39 | 9,144,133 | +4.18(+2.98%) |
Jan 06, 2021 | 140.52 | 142.69 | 138.61 | 140.21 | 7,731,627 | -1.15(-0.81%) |
Jan 05, 2021 | 137.85 | 141.61 | 137.71 | 141.36 | 9,167,761 | +3.65(+2.65%) |
Jan 04, 2021 | 141.90 | 143.88 | 136.45 | 137.71 | 10,595,213 | -3.56(-2.52%) |
Dec 31, 2020 | 141.27 | 141.27 | 141.27 | 4,274,685 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.29 | 140.60 | 138.10 | 139.06 | 4,274,685 | +1.35(+0.98%) |
Dec 29, 2020 | 138.15 | 138.17 | 136.35 | 137.70 | 3,819,135 | +0.70(+0.51%) |
Dec 28, 2020 | 139.68 | 140.10 | 136.73 | 137.01 | 4,932,114 | -0.97(-0.71%) |
Dec 24, 2020 | 137.06 | 138.08 | 136.51 | 137.98 | 2,286,160 | +1.70(+1.25%) |
Dec 23, 2020 | 136.91 | 140.53 | 136.20 | 136.28 | 5,588,271 | +0.57(+0.42%) |
Dec 22, 2020 | 135.96 | 136.35 | 134.21 | 135.71 | 6,202,012 | -0.43(-0.31%) |
Dec 21, 2020 | 134.48 | 136.66 | 133.92 | 136.14 | 7,571,225 | -0.57(-0.42%) |
Dec 18, 2020 | 139.84 | 139.84 | 135.51 | 136.71 | 14,329,130 | -1.96(-1.41%) |
Dec 17, 2020 | 139.91 | 140.25 | 137.60 | 138.67 | 7,589,520 | -0.19(-0.14%) |
Dec 16, 2020 | 138.31 | 139.51 | 136.05 | 138.86 | 7,124,840 | +1.28(+0.93%) |
Dec 15, 2020 | 138.52 | 139.02 | 136.41 | 137.58 | 7,134,643 | +1.92(+1.42%) |
Dec 14, 2020 | 134.38 | 137.02 | 132.92 | 135.66 | 13,211,867 | +1.86(+1.39%) |
Dec 11, 2020 | 138.40 | 139.35 | 131.58 | 133.80 | 27,953,572 | -10.64(-7.36%) |
Dec 10, 2020 | 143.20 | 146.38 | 141.64 | 144.44 | 8,000,273 | -0.25(-0.17%) |
Dec 09, 2020 | 147.08 | 149.37 | 144.25 | 144.69 | 8,561,713 | -2.58(-1.75%) |
Dec 08, 2020 | 146.02 | 147.72 | 144.55 | 147.26 | 6,562,523 | +0.72(+0.49%) |
Dec 07, 2020 | 147.03 | 147.42 | 145.33 | 146.54 | 7,556,339 | +0.37(+0.25%) |
Dec 04, 2020 | 139.38 | 146.61 | 139.10 | 146.17 | 13,759,342 | +7.15(+5.14%) |
Dec 03, 2020 | 140.07 | 141.67 | 138.77 | 139.02 | 6,850,014 | -0.07(-0.05%) |
Dec 02, 2020 | 139.58 | 140.49 | 138.75 | 139.09 | 8,409,462 | -0.58(-0.42%) |
Dec 01, 2020 | 137.39 | 140.71 | 136.47 | 139.67 | 12,894,034 | +3.78(+2.78%) |
Nov 30, 2020 | 133.55 | 136.00 | 133.01 | 135.89 | 9,427,047 | +3.08(+2.32%) |
Nov 27, 2020 | 134.34 | 135.21 | 132.69 | 132.81 | 4,199,799 | -0.23(-0.17%) |
Nov 25, 2020 | 134.77 | 136.19 | 133.00 | 133.04 | 6,929,885 | -1.71(-1.27%) |
Nov 24, 2020 | 132.40 | 135.12 | 130.30 | 134.75 | 11,697,227 | +1.95(+1.47%) |
Nov 23, 2020 | 131.44 | 135.74 | 131.01 | 132.80 | 12,616,109 | -2.04(-1.51%) |
Nov 20, 2020 | 136.92 | 137.68 | 134.76 | 134.84 | 6,016,824 | -1.38(-1.02%) |
Nov 19, 2020 | 135.33 | 137.86 | 134.31 | 136.23 | 8,381,089 | +0.44(+0.33%) |
Nov 18, 2020 | 137.81 | 141.58 | 135.65 | 135.78 | 13,126,978 | -1.56(-1.14%) |
Nov 17, 2020 | 137.60 | 138.37 | 135.90 | 137.34 | 8,052,291 | -0.31(-0.22%) |
Nov 16, 2020 | 134.07 | 137.81 | 133.47 | 137.65 | 8,220,531 | +4.44(+3.33%) |
Nov 13, 2020 | 134.39 | 135.04 | 132.25 | 133.21 | 6,391,860 | +0.32(+0.24%) |
Nov 12, 2020 | 136.26 | 137.13 | 132.11 | 132.88 | 9,292,729 | -3.49(-2.56%) |
Nov 11, 2020 | 133.43 | 136.74 | 132.97 | 136.37 | 11,065,247 | +7.00(+5.41%) |
Nov 10, 2020 | 129.41 | 132.20 | 127.92 | 129.37 | 13,013,939 | -2.31(-1.75%) |
Nov 09, 2020 | 137.96 | 137.96 | 131.53 | 131.68 | 11,545,468 | -2.22(-1.65%) |
Nov 06, 2020 | 134.82 | 135.03 | 132.93 | 133.90 | 7,882,366 | -0.37(-0.27%) |
Nov 05, 2020 | 134.65 | 137.40 | 130.96 | 134.27 | 30,213,548 | +15.18(+12.75%) |
Nov 04, 2020 | 119.41 | 119.64 | 116.41 | 119.09 | 13,312,405 | +3.25(+2.81%) |
Nov 03, 2020 | 115.83 | 117.19 | 115.14 | 115.84 | 6,312,633 | +1.37(+1.19%) |
Nov 02, 2020 | 114.96 | 116.50 | 113.03 | 114.47 | 6,344,856 | +0.56(+0.49%) |
Oct 30, 2020 | 114.20 | 115.65 | 112.28 | 113.91 | 8,462,844 | -2.84(-2.44%) |
Oct 29, 2020 | 112.71 | 117.91 | 112.55 | 116.75 | 7,634,683 | +4.49(+4.00%) |
Oct 28, 2020 | 114.04 | 114.33 | 111.78 | 112.26 | 8,917,086 | -4.00(-3.44%) |
Oct 27, 2020 | 116.82 | 117.23 | 115.60 | 116.26 | 6,308,276 | -0.27(-0.23%) |
Oct 26, 2020 | 117.76 | 118.81 | 114.87 | 116.53 | 6,569,156 | -2.47(-2.08%) |
Oct 23, 2020 | 118.74 | 119.21 | 117.36 | 119.00 | 4,270,193 | +0.46(+0.39%) |
Oct 22, 2020 | 119.59 | 119.66 | 117.14 | 118.54 | 4,220,070 | -0.16(-0.13%) |
Oct 21, 2020 | 118.23 | 120.43 | 116.69 | 118.70 | 4,698,805 | +0.23(+0.19%) |
Oct 20, 2020 | 119.28 | 119.42 | 117.74 | 118.47 | 4,778,011 | -0.11(-0.09%) |
Oct 19, 2020 | 120.16 | 121.85 | 117.92 | 118.58 | 6,242,217 | -0.56(-0.47%) |
Oct 16, 2020 | 119.76 | 120.22 | 117.95 | 119.14 | 7,176,804 | +0.42(+0.35%) |
Oct 15, 2020 | 117.55 | 119.24 | 116.95 | 118.73 | 7,989,546 | -1.20(-1.00%) |
Oct 14, 2020 | 119.19 | 122.27 | 119.05 | 119.93 | 14,273,979 | +2.23(+1.90%) |
Oct 13, 2020 | 117.70 | 118.36 | 115.79 | 117.69 | 8,235,562 | +0.71(+0.61%) |
Oct 12, 2020 | 117.92 | 117.92 | 115.38 | 116.98 | 8,545,416 | +1.68(+1.46%) |
Oct 09, 2020 | 114.43 | 116.24 | 113.38 | 115.30 | 11,992,278 | +2.34(+2.07%) |
Oct 08, 2020 | 114.50 | 114.90 | 112.50 | 112.97 | 5,148,934 | -0.64(-0.56%) |
Oct 07, 2020 | 111.95 | 113.91 | 111.41 | 113.60 | 8,024,698 | +3.22(+2.92%) |
Oct 06, 2020 | 111.22 | 113.13 | 109.97 | 110.38 | 8,268,602 | -0.90(-0.81%) |
Oct 05, 2020 | 107.94 | 111.41 | 107.79 | 111.28 | 6,318,808 | +4.66(+4.37%) |
Oct 02, 2020 | 107.83 | 109.57 | 106.58 | 106.62 | 6,318,434 | -3.74(-3.39%) |
Oct 01, 2020 | 110.74 | 111.00 | 108.68 | 110.36 | 5,755,871 | +1.70(+1.56%) |
Sep 30, 2020 | 108.50 | 110.11 | 107.96 | 108.66 | 6,313,269 | +0.28(+0.26%) |
Sep 29, 2020 | 109.09 | 110.11 | 108.22 | 108.39 | 6,126,707 | -1.01(-0.92%) |
Sep 28, 2020 | 107.08 | 109.64 | 106.11 | 109.39 | 9,791,862 | +3.67(+3.47%) |
Sep 25, 2020 | 104.85 | 106.88 | 103.23 | 105.73 | 12,690,259 | +2.13(+2.06%) |
Sep 24, 2020 | 101.01 | 104.61 | 100.87 | 103.59 | 7,413,184 | +1.50(+1.47%) |
Sep 23, 2020 | 104.93 | 105.20 | 101.64 | 102.10 | 7,093,817 | -3.00(-2.86%) |
Sep 22, 2020 | 103.98 | 105.50 | 101.96 | 105.10 | 7,482,284 | +1.76(+1.70%) |
Sep 21, 2020 | 100.80 | 103.55 | 100.00 | 103.34 | 8,874,053 | +1.13(+1.11%) |
Sep 18, 2020 | 106.22 | 106.58 | 101.39 | 102.21 | 16,724,579 | -3.87(-3.65%) |
Sep 17, 2020 | 103.34 | 106.83 | 102.50 | 106.08 | 8,032,334 | +0.30(+0.28%) |
Sep 16, 2020 | 108.96 | 108.96 | 105.76 | 105.78 | 6,866,710 | -1.87(-1.73%) |
Sep 15, 2020 | 106.13 | 108.78 | 106.00 | 107.65 | 9,500,890 | +2.88(+2.75%) |
Sep 14, 2020 | 106.41 | 106.58 | 104.02 | 104.77 | 5,843,835 | +0.04(+0.04%) |
Sep 11, 2020 | 104.69 | 106.05 | 103.79 | 104.73 | 7,299,398 | +0.90(+0.87%) |
Sep 10, 2020 | 106.33 | 106.94 | 103.02 | 103.83 | 6,677,551 | -1.46(-1.39%) |
Sep 09, 2020 | 104.78 | 106.90 | 103.69 | 105.28 | 10,511,760 | +3.93(+3.87%) |
Sep 08, 2020 | 103.36 | 105.15 | 101.22 | 101.36 | 11,094,427 | -5.73(-5.35%) |
Sep 04, 2020 | 106.83 | 108.79 | 103.77 | 107.08 | 11,982,315 | -0.42(-0.40%) |
Sep 03, 2020 | 112.01 | 112.38 | 106.74 | 107.51 | 14,679,430 | -6.23(-5.48%) |
Sep 02, 2020 | 113.82 | 114.43 | 112.48 | 113.74 | 9,927,481 | +1.68(+1.50%) |
Sep 01, 2020 | 111.21 | 112.58 | 109.77 | 112.06 | 9,903,202 | +2.67(+2.44%) |
Aug 31, 2020 | 108.68 | 111.19 | 108.49 | 109.39 | 10,553,144 | +0.83(+0.76%) |
Aug 28, 2020 | 107.19 | 108.62 | 106.70 | 108.56 | 6,837,763 | +2.00(+1.88%) |
Aug 27, 2020 | 106.94 | 108.54 | 105.94 | 106.56 | 8,933,252 | -0.02(-0.02%) |
Aug 26, 2020 | 106.77 | 107.05 | 105.78 | 106.58 | 8,151,626 | +0.08(+0.08%) |
Aug 25, 2020 | 106.64 | 107.55 | 105.11 | 106.50 | 6,758,322 | +0.04(+0.03%) |
Aug 24, 2020 | 105.04 | 106.54 | 104.03 | 106.46 | 11,140,191 | +2.67(+2.57%) |
Aug 21, 2020 | 101.24 | 103.92 | 100.98 | 103.79 | 9,305,595 | +2.15(+2.11%) |
Aug 20, 2020 | 101.03 | 101.93 | 100.73 | 101.64 | 7,838,361 | -0.35(-0.34%) |
Aug 19, 2020 | 103.17 | 104.22 | 101.72 | 101.99 | 8,433,300 | -0.91(-0.88%) |
Aug 18, 2020 | 103.70 | 104.14 | 102.43 | 102.89 | 6,953,140 | -0.14(-0.13%) |
Aug 17, 2020 | 104.05 | 105.15 | 101.61 | 103.03 | 11,194,988 | -1.43(-1.37%) |
Aug 14, 2020 | 104.06 | 105.18 | 103.39 | 104.47 | 7,230,486 | +0.30(+0.29%) |
Aug 13, 2020 | 106.72 | 106.72 | 103.58 | 104.16 | 10,839,582 | -2.19(-2.06%) |
Aug 12, 2020 | 101.39 | 106.77 | 100.71 | 106.35 | 20,325,280 | +6.39(+6.40%) |
Aug 11, 2020 | 97.54 | 102.88 | 96.20 | 99.96 | 19,378,074 | +2.27(+2.32%) |
Aug 10, 2020 | 99.74 | 100.10 | 97.10 | 97.69 | 10,980,565 | -1.74(-1.75%) |
Aug 07, 2020 | 101.04 | 102.00 | 97.36 | 99.42 | 12,146,334 | -2.58(-2.53%) |
Aug 06, 2020 | 102.16 | 102.28 | 100.97 | 102.00 | 6,958,827 | -0.30(-0.30%) |
Aug 05, 2020 | 101.95 | 103.29 | 101.10 | 102.31 | 8,676,878 | +0.40(+0.40%) |
Aug 04, 2020 | 100.56 | 101.97 | 99.80 | 101.90 | 11,109,466 | +1.25(+1.24%) |
Aug 03, 2020 | 98.64 | 103.79 | 98.30 | 100.65 | 20,580,198 | +3.66(+3.77%) |
Jul 31, 2020 | 97.04 | 98.97 | 95.99 | 97.00 | 18,259,078 | -1.45(-1.47%) |
Jul 30, 2020 | 94.07 | 98.91 | 92.49 | 98.45 | 45,852,396 | +13.01(+15.22%) |
Jul 29, 2020 | 84.57 | 85.99 | 84.26 | 85.44 | 12,334,213 | +1.45(+1.73%) |
Jul 28, 2020 | 84.65 | 85.04 | 83.18 | 83.99 | 6,333,308 | -1.15(-1.35%) |
Jul 27, 2020 | 82.68 | 85.27 | 81.98 | 85.14 | 8,731,831 | +3.50(+4.29%) |
Jul 24, 2020 | 81.94 | 82.93 | 80.37 | 81.64 | 10,365,088 | -0.72(-0.87%) |
Jul 23, 2020 | 85.33 | 85.39 | 81.95 | 82.36 | 10,262,119 | -2.69(-3.16%) |
Jul 22, 2020 | 85.18 | 85.68 | 84.20 | 85.05 | 4,754,186 | +0.27(+0.31%) |
Jul 21, 2020 | 85.92 | 86.20 | 84.32 | 84.78 | 7,729,693 | -0.79(-0.92%) |
Jul 20, 2020 | 84.67 | 85.66 | 83.86 | 85.57 | 5,884,803 | +0.86(+1.02%) |
Jul 17, 2020 | 84.20 | 84.92 | 83.58 | 84.71 | 6,517,226 | +0.95(+1.13%) |
Jul 16, 2020 | 83.82 | 84.27 | 83.29 | 83.76 | 6,726,031 | -1.24(-1.46%) |
Jul 15, 2020 | 85.35 | 85.35 | 83.59 | 85.00 | 6,699,959 | +0.16(+0.18%) |
Jul 14, 2020 | 83.45 | 85.07 | 81.93 | 84.85 | 7,150,625 | +0.96(+1.15%) |
Jul 13, 2020 | 85.69 | 86.45 | 83.76 | 83.88 | 8,279,917 | -1.08(-1.28%) |
Jul 10, 2020 | 85.42 | 85.89 | 84.09 | 84.97 | 6,192,443 | -0.68(-0.79%) |
Jul 09, 2020 | 86.29 | 86.29 | 83.98 | 85.65 | 6,845,354 | -0.32(-0.37%) |
Jul 08, 2020 | 85.66 | 85.97 | 84.81 | 85.97 | 7,284,786 | +1.34(+1.58%) |
Jul 07, 2020 | 85.39 | 85.92 | 84.42 | 84.63 | 7,316,923 | -0.70(-0.82%) |
Jul 06, 2020 | 85.61 | 86.11 | 84.59 | 85.32 | 7,546,721 | +0.95(+1.12%) |
Jul 02, 2020 | 83.66 | 84.96 | 83.40 | 84.38 | 9,055,611 | +1.92(+2.33%) |
Jul 01, 2020 | 83.59 | 83.86 | 82.28 | 82.46 | 7,611,055 | -1.31(-1.57%) |
Jun 30, 2020 | 81.93 | 84.43 | 81.74 | 83.77 | 10,210,398 | +2.02(+2.47%) |
Jun 29, 2020 | 81.02 | 81.88 | 79.61 | 81.75 | 6,390,161 | +0.91(+1.12%) |
Jun 26, 2020 | 81.81 | 82.41 | 80.40 | 80.84 | 9,936,652 | -0.86(-1.06%) |
Jun 25, 2020 | 81.47 | 82.17 | 80.20 | 81.71 | 7,683,300 | -0.17(-0.20%) |
Jun 24, 2020 | 81.90 | 82.51 | 80.29 | 81.87 | 8,931,309 | -0.19(-0.23%) |
Jun 23, 2020 | 82.79 | 83.22 | 81.84 | 82.06 | 8,466,508 | +0.20(+0.25%) |
Jun 22, 2020 | 81.49 | 82.15 | 80.47 | 81.86 | 8,738,874 | +0.29(+0.36%) |
Jun 19, 2020 | 82.54 | 82.89 | 80.40 | 81.57 | 25,274,642 | -1.02(-1.23%) |
Jun 18, 2020 | 82.52 | 83.11 | 81.77 | 82.59 | 6,213,068 | -0.02(-0.02%) |
Jun 17, 2020 | 83.29 | 83.65 | 82.02 | 82.61 | 8,295,480 | +0.39(+0.47%) |
Jun 16, 2020 | 82.57 | 83.07 | 80.60 | 82.22 | 13,767,842 | +2.87(+3.62%) |
Jun 15, 2020 | 76.85 | 79.51 | 76.32 | 79.35 | 10,728,043 | +1.06(+1.35%) |
Jun 12, 2020 | 79.22 | 80.03 | 76.72 | 78.29 | 11,011,062 | +1.12(+1.45%) |
Jun 11, 2020 | 81.01 | 81.80 | 77.07 | 77.17 | 16,588,265 | -6.42(-7.68%) |
Jun 10, 2020 | 82.89 | 84.63 | 82.69 | 83.59 | 9,881,718 | +1.16(+1.40%) |
Jun 09, 2020 | 82.87 | 83.02 | 81.80 | 82.43 | 7,975,305 | -1.49(-1.77%) |
Jun 08, 2020 | 81.74 | 84.04 | 81.14 | 83.92 | 10,611,165 | +2.59(+3.18%) |
Jun 05, 2020 | 80.82 | 82.18 | 80.66 | 81.33 | 12,936,898 | +2.31(+2.92%) |
Jun 04, 2020 | 77.10 | 79.63 | 77.10 | 79.02 | 13,182,467 | +1.77(+2.29%) |
Jun 03, 2020 | 78.02 | 78.94 | 76.80 | 77.25 | 14,185,045 | +0.12(+0.15%) |
Jun 02, 2020 | 72.85 | 77.36 | 72.83 | 77.13 | 14,539,190 | +4.47(+6.15%) |