Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 151.64 | 152.26 | 150.82 | 151.97 | 1,134,495 | +0.52(+0.34%) |
Jun 29, 2021 | 152.49 | 153.80 | 150.68 | 151.45 | 1,209,995 | -0.53(-0.35%) |
Jun 28, 2021 | 155.18 | 155.18 | 151.39 | 151.98 | 1,424,213 | -3.19(-2.06%) |
Jun 25, 2021 | 154.48 | 155.60 | 154.15 | 155.17 | 1,851,398 | +1.04(+0.68%) |
Jun 24, 2021 | 153.02 | 154.58 | 152.04 | 154.13 | 1,300,489 | +1.63(+1.07%) |
Jun 23, 2021 | 152.52 | 153.18 | 151.94 | 152.49 | 1,126,782 | +0.16(+0.11%) |
Jun 22, 2021 | 151.99 | 152.93 | 150.77 | 152.33 | 1,269,659 | +0.28(+0.18%) |
Jun 21, 2021 | 150.25 | 152.48 | 150.09 | 152.05 | 2,166,953 | +2.89(+1.94%) |
Jun 18, 2021 | 150.75 | 152.42 | 148.95 | 149.17 | 4,326,520 | -4.07(-2.66%) |
Jun 17, 2021 | 159.91 | 160.08 | 153.19 | 153.24 | 2,601,273 | -6.15(-3.86%) |
Jun 16, 2021 | 159.65 | 161.08 | 158.92 | 159.39 | 2,125,928 | -0.57(-0.36%) |
Jun 15, 2021 | 159.18 | 160.64 | 158.32 | 159.96 | 1,628,335 | +1.56(+0.99%) |
Jun 14, 2021 | 158.68 | 159.49 | 157.37 | 158.40 | 1,821,409 | -0.60(-0.38%) |
Jun 11, 2021 | 157.91 | 159.05 | 157.73 | 159.00 | 1,592,859 | +1.55(+0.99%) |
Jun 10, 2021 | 160.47 | 160.67 | 157.29 | 157.44 | 1,961,784 | -1.75(-1.10%) |
Jun 09, 2021 | 161.10 | 161.57 | 159.05 | 159.20 | 1,699,398 | -2.40(-1.48%) |
Jun 08, 2021 | 160.47 | 161.89 | 160.04 | 161.59 | 3,220,779 | +0.35(+0.22%) |
Jun 07, 2021 | 164.63 | 164.94 | 161.15 | 161.24 | 2,612,750 | -3.39(-2.06%) |
Jun 04, 2021 | 164.93 | 165.01 | 163.51 | 164.63 | 1,493,297 | -0.37(-0.22%) |
Jun 03, 2021 | 162.35 | 165.26 | 162.03 | 165.00 | 1,992,233 | +1.91(+1.17%) |
Jun 02, 2021 | 164.32 | 165.01 | 162.64 | 163.09 | 1,930,104 | -0.09(-0.06%) |
Jun 01, 2021 | 163.26 | 165.08 | 161.78 | 163.18 | 3,116,242 | +1.43(+0.88%) |
May 28, 2021 | 162.14 | 162.58 | 160.50 | 161.76 | 2,306,208 | +0.61(+0.38%) |
May 27, 2021 | 159.13 | 161.70 | 158.81 | 161.15 | 5,073,121 | +3.04(+1.93%) |
May 26, 2021 | 159.09 | 159.11 | 156.77 | 158.10 | 2,420,256 | +0.46(+0.29%) |
May 25, 2021 | 158.32 | 159.76 | 157.44 | 157.65 | 2,778,393 | -0.94(-0.59%) |
May 24, 2021 | 159.53 | 160.31 | 157.90 | 158.59 | 3,073,423 | -0.05(-0.03%) |
May 21, 2021 | 158.55 | 160.61 | 157.66 | 158.63 | 2,709,557 | +0.52(+0.33%) |
May 20, 2021 | 158.17 | 159.11 | 157.25 | 158.11 | 3,522,791 | +0.06(+0.04%) |
May 19, 2021 | 156.70 | 158.10 | 155.28 | 158.05 | 2,811,731 | +0.27(+0.17%) |
May 18, 2021 | 159.64 | 159.80 | 157.61 | 157.79 | 2,955,925 | -2.54(-1.58%) |
May 17, 2021 | 161.59 | 161.90 | 159.96 | 160.33 | 984,712 | -1.61(-0.99%) |
May 14, 2021 | 160.60 | 162.41 | 160.21 | 161.94 | 1,452,387 | +1.32(+0.82%) |
May 13, 2021 | 156.56 | 161.61 | 156.40 | 160.61 | 1,889,183 | +3.68(+2.35%) |
May 12, 2021 | 160.79 | 161.29 | 156.78 | 156.93 | 2,518,951 | -2.70(-1.69%) |
May 11, 2021 | 164.01 | 164.32 | 159.17 | 159.63 | 3,893,910 | -5.78(-3.49%) |
May 10, 2021 | 168.28 | 168.61 | 165.38 | 165.41 | 1,541,131 | -2.44(-1.45%) |
May 07, 2021 | 163.19 | 167.99 | 162.75 | 167.85 | 3,189,078 | +3.00(+1.82%) |
May 06, 2021 | 164.06 | 165.21 | 163.03 | 164.85 | 2,363,970 | +1.81(+1.11%) |
May 05, 2021 | 163.51 | 164.45 | 161.66 | 163.04 | 2,260,979 | -1.30(-0.79%) |
May 04, 2021 | 163.24 | 165.27 | 163.00 | 164.34 | 2,588,329 | +0.67(+0.41%) |
May 03, 2021 | 164.94 | 165.96 | 162.84 | 163.68 | 2,387,684 | +0.40(+0.24%) |
Apr 30, 2021 | 160.84 | 164.91 | 160.43 | 163.28 | 3,444,443 | +1.99(+1.23%) |
Apr 29, 2021 | 157.23 | 162.22 | 156.97 | 161.29 | 3,027,424 | +5.18(+3.32%) |
Apr 28, 2021 | 159.80 | 161.63 | 154.35 | 156.11 | 2,393,631 | -2.42(-1.52%) |
Apr 27, 2021 | 157.73 | 159.14 | 157.49 | 158.53 | 1,251,302 | +0.54(+0.34%) |
Apr 26, 2021 | 160.91 | 162.16 | 157.93 | 157.99 | 1,502,840 | -3.07(-1.91%) |
Apr 23, 2021 | 159.10 | 161.22 | 158.88 | 161.06 | 1,743,134 | +2.23(+1.40%) |
Apr 22, 2021 | 156.29 | 160.56 | 155.50 | 158.84 | 2,957,652 | +1.76(+1.12%) |
Apr 21, 2021 | 154.15 | 157.66 | 154.06 | 157.07 | 1,327,305 | +3.20(+2.08%) |
Apr 20, 2021 | 153.39 | 154.32 | 152.60 | 153.88 | 1,346,280 | +0.00(+0.00%) |
Apr 19, 2021 | 155.16 | 155.30 | 152.81 | 153.88 | 1,225,166 | -1.01(-0.65%) |
Apr 16, 2021 | 154.59 | 156.22 | 154.59 | 154.89 | 1,682,287 | +0.64(+0.41%) |
Apr 15, 2021 | 156.11 | 156.47 | 153.73 | 154.25 | 1,811,525 | -1.91(-1.23%) |
Apr 14, 2021 | 152.90 | 157.16 | 152.25 | 156.16 | 1,490,240 | +3.04(+1.98%) |
Apr 13, 2021 | 153.14 | 153.65 | 151.47 | 153.12 | 1,533,238 | -0.02(-0.01%) |
Apr 12, 2021 | 153.53 | 154.25 | 152.70 | 153.14 | 1,233,413 | +0.24(+0.16%) |
Apr 09, 2021 | 152.97 | 153.39 | 151.77 | 152.91 | 2,182,937 | +0.74(+0.49%) |
Apr 08, 2021 | 151.86 | 152.70 | 150.93 | 152.16 | 1,682,243 | -0.99(-0.65%) |
Apr 07, 2021 | 154.04 | 154.07 | 152.34 | 153.15 | 1,320,077 | -0.09(-0.06%) |
Apr 06, 2021 | 152.05 | 153.51 | 151.63 | 153.24 | 2,066,447 | +1.08(+0.71%) |
Apr 05, 2021 | 152.93 | 153.70 | 151.53 | 152.16 | 1,400,063 | +0.88(+0.58%) |
Apr 01, 2021 | 149.84 | 151.63 | 149.55 | 151.29 | 2,094,977 | +0.97(+0.65%) |
Mar 31, 2021 | 153.08 | 154.63 | 150.16 | 150.32 | 3,074,374 | -3.37(-2.19%) |
Mar 30, 2021 | 152.70 | 154.58 | 152.47 | 153.69 | 2,838,472 | +1.11(+0.73%) |
Mar 29, 2021 | 154.63 | 154.63 | 150.25 | 152.57 | 2,933,173 | +0.53(+0.35%) |
Mar 26, 2021 | 152.34 | 152.34 | 150.17 | 152.04 | 1,987,259 | +0.83(+0.55%) |
Mar 25, 2021 | 149.49 | 151.73 | 147.56 | 151.21 | 3,153,046 | +2.18(+1.46%) |
Mar 24, 2021 | 150.34 | 151.94 | 149.00 | 149.03 | 2,444,699 | -0.72(-0.48%) |
Mar 23, 2021 | 148.81 | 151.66 | 148.52 | 149.76 | 3,459,465 | +0.31(+0.21%) |
Mar 22, 2021 | 151.38 | 152.22 | 149.29 | 149.44 | 3,522,101 | -2.07(-1.37%) |
Mar 19, 2021 | 159.30 | 160.14 | 151.41 | 151.52 | 7,267,632 | -8.47(-5.29%) |
Mar 18, 2021 | 165.44 | 170.34 | 157.20 | 159.99 | 4,877,097 | -4.32(-2.63%) |
Mar 17, 2021 | 164.73 | 165.03 | 162.20 | 164.31 | 1,244,568 | +0.98(+0.60%) |
Mar 16, 2021 | 164.44 | 164.44 | 161.21 | 163.33 | 1,023,825 | -1.69(-1.02%) |
Mar 15, 2021 | 165.80 | 166.09 | 162.96 | 165.02 | 1,425,681 | -0.81(-0.49%) |
Mar 12, 2021 | 164.88 | 166.11 | 164.19 | 165.82 | 1,471,049 | +3.26(+2.00%) |
Mar 11, 2021 | 162.34 | 164.00 | 161.81 | 162.56 | 3,122,336 | -1.77(-1.08%) |
Mar 10, 2021 | 161.24 | 164.88 | 161.00 | 164.34 | 1,899,363 | +3.63(+2.26%) |
Mar 09, 2021 | 162.96 | 164.16 | 160.53 | 160.71 | 1,883,273 | -3.39(-2.07%) |
Mar 08, 2021 | 162.93 | 167.10 | 161.86 | 164.10 | 1,882,043 | +1.48(+0.91%) |
Mar 05, 2021 | 159.51 | 163.44 | 157.65 | 162.62 | 2,298,680 | +5.37(+3.42%) |
Mar 04, 2021 | 158.63 | 159.14 | 155.34 | 157.25 | 2,181,693 | -1.42(-0.90%) |
Mar 03, 2021 | 158.87 | 161.43 | 158.40 | 158.67 | 2,279,505 | -0.10(-0.07%) |
Mar 02, 2021 | 157.92 | 160.84 | 157.41 | 158.77 | 1,668,062 | +0.24(+0.15%) |
Mar 01, 2021 | 155.41 | 159.75 | 155.35 | 158.54 | 1,481,556 | +4.53(+2.94%) |
Feb 26, 2021 | 156.49 | 157.06 | 154.01 | 154.01 | 2,086,811 | -2.24(-1.43%) |
Feb 25, 2021 | 161.32 | 162.09 | 155.94 | 156.25 | 1,947,547 | -5.42(-3.35%) |
Feb 24, 2021 | 160.00 | 162.61 | 159.35 | 161.66 | 1,941,949 | +1.81(+1.13%) |
Feb 23, 2021 | 160.87 | 162.12 | 159.20 | 159.85 | 2,212,555 | +0.18(+0.11%) |
Feb 22, 2021 | 155.44 | 160.22 | 155.17 | 159.67 | 2,605,586 | +3.66(+2.34%) |
Feb 19, 2021 | 157.08 | 157.43 | 155.86 | 156.02 | 1,347,855 | -0.08(-0.05%) |
Feb 18, 2021 | 156.58 | 157.15 | 154.73 | 156.09 | 1,426,179 | -1.52(-0.96%) |
Feb 17, 2021 | 155.11 | 158.05 | 154.75 | 157.61 | 1,528,808 | +1.72(+1.11%) |
Feb 16, 2021 | 156.82 | 157.04 | 154.29 | 155.88 | 2,119,420 | +0.38(+0.24%) |
Feb 12, 2021 | 155.79 | 157.38 | 153.27 | 155.51 | 1,645,654 | -1.60(-1.02%) |
Feb 11, 2021 | 155.04 | 157.74 | 154.78 | 157.11 | 1,591,536 | +1.49(+0.96%) |
Feb 10, 2021 | 156.03 | 157.21 | 155.36 | 155.62 | 1,605,177 | -0.24(-0.15%) |
Feb 09, 2021 | 156.84 | 157.52 | 155.54 | 155.86 | 1,642,019 | -1.56(-0.99%) |
Feb 08, 2021 | 153.19 | 157.51 | 152.72 | 157.42 | 2,170,653 | +3.44(+2.23%) |
Feb 05, 2021 | 154.91 | 156.43 | 153.81 | 153.98 | 2,358,007 | -0.17(-0.11%) |
Feb 04, 2021 | 148.88 | 154.31 | 148.31 | 154.15 | 3,360,367 | +7.02(+4.77%) |
Feb 03, 2021 | 143.99 | 147.73 | 143.09 | 147.13 | 2,717,459 | +4.43(+3.11%) |
Feb 02, 2021 | 141.78 | 143.95 | 140.45 | 142.70 | 1,662,536 | +2.46(+1.76%) |
Feb 01, 2021 | 139.26 | 140.55 | 138.47 | 140.24 | 1,809,657 | +2.24(+1.63%) |
Jan 29, 2021 | 138.31 | 138.94 | 136.41 | 137.99 | 2,322,854 | -1.38(-0.99%) |
Jan 28, 2021 | 138.75 | 141.29 | 138.50 | 139.37 | 1,546,104 | +1.92(+1.40%) |
Jan 27, 2021 | 140.21 | 141.97 | 136.75 | 137.45 | 1,669,635 | -4.83(-3.40%) |
Jan 26, 2021 | 145.06 | 145.14 | 142.03 | 142.28 | 1,219,527 | -2.36(-1.63%) |
Jan 25, 2021 | 143.36 | 144.96 | 142.40 | 144.64 | 1,433,914 | +0.15(+0.11%) |
Jan 22, 2021 | 147.33 | 147.99 | 144.39 | 144.49 | 1,589,388 | -4.39(-2.95%) |
Jan 21, 2021 | 147.98 | 150.38 | 147.42 | 148.88 | 2,156,139 | +1.28(+0.87%) |
Jan 20, 2021 | 146.96 | 148.11 | 146.00 | 147.61 | 1,526,581 | +0.44(+0.30%) |
Jan 19, 2021 | 146.86 | 147.92 | 146.83 | 147.17 | 1,514,360 | +0.16(+0.11%) |
Jan 15, 2021 | 146.63 | 147.82 | 144.75 | 147.01 | 1,516,126 | -0.60(-0.40%) |
Jan 14, 2021 | 149.13 | 149.32 | 147.44 | 147.61 | 986,902 | -1.23(-0.83%) |
Jan 13, 2021 | 147.46 | 149.65 | 147.19 | 148.84 | 1,175,076 | +0.48(+0.33%) |
Jan 12, 2021 | 146.19 | 148.47 | 145.93 | 148.35 | 1,123,617 | +2.35(+1.61%) |
Jan 11, 2021 | 146.44 | 147.25 | 145.52 | 146.00 | 1,553,111 | -1.20(-0.82%) |
Jan 08, 2021 | 148.16 | 149.02 | 145.25 | 147.21 | 1,359,361 | -0.44(-0.29%) |
Jan 07, 2021 | 149.62 | 149.66 | 147.03 | 147.64 | 1,488,563 | -1.06(-0.71%) |
Jan 06, 2021 | 143.63 | 149.08 | 143.50 | 148.70 | 1,814,477 | +6.75(+4.76%) |
Jan 05, 2021 | 142.08 | 143.22 | 140.57 | 141.95 | 999,642 | +0.11(+0.08%) |
Jan 04, 2021 | 144.40 | 145.42 | 140.59 | 141.84 | 1,899,188 | -3.97(-2.72%) |
Dec 31, 2020 | 145.81 | 145.81 | 145.81 | 712,843 | +1.89(+1.31%) | |
Dec 30, 2020 | 143.64 | 144.63 | 143.33 | 143.92 | 712,843 | +0.98(+0.68%) |
Dec 29, 2020 | 144.94 | 144.94 | 142.73 | 142.94 | 767,913 | -0.93(-0.65%) |
Dec 28, 2020 | 143.60 | 144.96 | 142.82 | 143.87 | 914,046 | +0.99(+0.70%) |
Dec 24, 2020 | 143.34 | 143.34 | 141.71 | 142.88 | 445,801 | -0.22(-0.15%) |
Dec 23, 2020 | 143.21 | 143.91 | 142.46 | 143.10 | 1,018,830 | +0.84(+0.59%) |
Dec 22, 2020 | 141.30 | 143.26 | 141.30 | 142.25 | 1,608,047 | -1.50(-1.04%) |
Dec 21, 2020 | 144.87 | 144.93 | 141.62 | 143.75 | 1,729,988 | -0.58(-0.40%) |
Dec 18, 2020 | 145.54 | 146.20 | 143.23 | 144.33 | 3,810,267 | -1.00(-0.68%) |
Dec 17, 2020 | 145.60 | 146.05 | 144.39 | 145.32 | 1,764,318 | +0.03(+0.02%) |
Dec 16, 2020 | 145.65 | 145.76 | 143.36 | 145.29 | 1,658,669 | -0.22(-0.15%) |
Dec 15, 2020 | 143.46 | 145.55 | 142.09 | 145.51 | 1,936,576 | +3.33(+2.34%) |
Dec 14, 2020 | 146.59 | 146.59 | 142.07 | 142.18 | 1,739,138 | -2.71(-1.87%) |
Dec 11, 2020 | 143.70 | 145.35 | 143.70 | 144.90 | 1,596,304 | +0.06(+0.04%) |
Dec 10, 2020 | 143.35 | 145.87 | 143.04 | 144.84 | 2,118,943 | +0.61(+0.43%) |
Dec 09, 2020 | 144.71 | 145.38 | 142.83 | 144.23 | 2,216,378 | +0.59(+0.41%) |
Dec 08, 2020 | 143.11 | 144.59 | 142.45 | 143.63 | 1,618,517 | +0.06(+0.04%) |
Dec 07, 2020 | 145.03 | 146.02 | 143.00 | 143.58 | 1,337,400 | -2.90(-1.98%) |
Dec 04, 2020 | 145.81 | 146.50 | 144.98 | 146.48 | 1,546,011 | +1.35(+0.93%) |
Dec 03, 2020 | 143.95 | 145.27 | 143.11 | 145.13 | 2,124,151 | +0.76(+0.53%) |
Dec 02, 2020 | 142.90 | 144.48 | 142.12 | 144.37 | 2,209,989 | +0.52(+0.36%) |
Dec 01, 2020 | 142.73 | 144.36 | 140.74 | 143.85 | 2,331,242 | +4.52(+3.25%) |
Nov 30, 2020 | 141.01 | 142.10 | 138.62 | 139.33 | 6,349,224 | -3.38(-2.37%) |
Nov 27, 2020 | 143.45 | 144.47 | 142.28 | 142.71 | 961,708 | -1.05(-0.73%) |
Nov 25, 2020 | 143.96 | 144.29 | 142.09 | 143.76 | 1,793,123 | -2.09(-1.43%) |
Nov 24, 2020 | 145.25 | 146.06 | 142.43 | 145.85 | 2,519,923 | +5.39(+3.84%) |
Nov 23, 2020 | 141.26 | 141.66 | 139.27 | 140.46 | 1,532,120 | +0.14(+0.10%) |
Nov 20, 2020 | 138.91 | 140.80 | 137.49 | 140.32 | 2,166,708 | +1.42(+1.02%) |
Nov 19, 2020 | 139.42 | 140.21 | 137.54 | 138.90 | 2,256,087 | -1.80(-1.28%) |
Nov 18, 2020 | 141.48 | 142.70 | 139.93 | 140.69 | 1,692,763 | -0.71(-0.50%) |
Nov 17, 2020 | 142.00 | 142.26 | 139.70 | 141.40 | 1,772,625 | -1.25(-0.88%) |
Nov 16, 2020 | 143.62 | 144.46 | 141.31 | 142.66 | 1,520,511 | +1.98(+1.41%) |
Nov 13, 2020 | 139.86 | 140.74 | 138.29 | 140.68 | 1,680,548 | +2.90(+2.11%) |
Nov 12, 2020 | 139.37 | 139.37 | 136.13 | 137.77 | 1,986,441 | -2.69(-1.91%) |
Nov 11, 2020 | 142.65 | 142.74 | 138.85 | 140.46 | 1,701,322 | -2.33(-1.63%) |
Nov 10, 2020 | 139.33 | 143.25 | 138.87 | 142.79 | 3,200,031 | +4.26(+3.08%) |
Nov 09, 2020 | 141.05 | 141.95 | 134.11 | 138.53 | 4,342,620 | +8.76(+6.75%) |
Nov 06, 2020 | 129.48 | 130.66 | 128.90 | 129.77 | 1,830,046 | +0.90(+0.70%) |
Nov 05, 2020 | 125.66 | 130.53 | 125.36 | 128.87 | 1,800,740 | +3.56(+2.84%) |
Nov 04, 2020 | 124.53 | 128.37 | 123.56 | 125.30 | 1,909,253 | -2.20(-1.72%) |
Nov 03, 2020 | 127.90 | 130.58 | 127.30 | 127.50 | 3,285,348 | +0.62(+0.49%) |
Nov 02, 2020 | 124.66 | 126.92 | 122.76 | 126.88 | 2,874,066 | +4.44(+3.63%) |
Oct 30, 2020 | 124.11 | 125.82 | 121.13 | 122.44 | 3,774,258 | -2.68(-2.14%) |
Oct 29, 2020 | 121.18 | 126.98 | 119.28 | 125.12 | 4,186,786 | +5.02(+4.18%) |
Oct 28, 2020 | 121.69 | 122.15 | 118.34 | 120.09 | 4,511,485 | +3.78(+3.25%) |
Oct 27, 2020 | 118.69 | 119.24 | 116.22 | 116.31 | 1,610,862 | -2.43(-2.05%) |
Oct 26, 2020 | 119.73 | 120.33 | 117.69 | 118.74 | 1,404,324 | -2.86(-2.35%) |
Oct 23, 2020 | 121.64 | 122.10 | 120.16 | 121.60 | 1,336,566 | +1.31(+1.09%) |
Oct 22, 2020 | 120.20 | 121.11 | 118.71 | 120.29 | 2,306,605 | -0.56(-0.46%) |
Oct 21, 2020 | 112.41 | 121.19 | 111.62 | 120.85 | 4,032,195 | +8.41(+7.48%) |
Oct 20, 2020 | 111.66 | 113.21 | 110.73 | 112.44 | 2,619,933 | +2.24(+2.04%) |
Oct 19, 2020 | 112.46 | 113.03 | 110.10 | 110.20 | 1,728,184 | -2.20(-1.96%) |
Oct 16, 2020 | 113.26 | 114.04 | 112.17 | 112.40 | 1,325,637 | -0.85(-0.75%) |
Oct 15, 2020 | 110.31 | 113.75 | 109.80 | 113.25 | 1,500,788 | +1.51(+1.35%) |
Oct 14, 2020 | 111.86 | 113.48 | 111.68 | 111.74 | 1,055,175 | -0.01(-0.01%) |
Oct 13, 2020 | 115.14 | 115.49 | 111.32 | 111.75 | 1,844,291 | -4.60(-3.95%) |
Oct 12, 2020 | 113.71 | 116.74 | 113.03 | 116.35 | 1,636,367 | +2.83(+2.49%) |
Oct 09, 2020 | 114.86 | 114.93 | 113.07 | 113.52 | 1,316,937 | -0.78(-0.68%) |
Oct 08, 2020 | 112.72 | 115.04 | 112.28 | 114.31 | 1,311,730 | +2.05(+1.82%) |
Oct 07, 2020 | 110.65 | 112.51 | 110.53 | 112.26 | 2,074,658 | +1.74(+1.58%) |
Oct 06, 2020 | 113.10 | 113.25 | 110.12 | 110.52 | 1,635,437 | -1.73(-1.55%) |
Oct 05, 2020 | 111.13 | 112.72 | 110.69 | 112.25 | 1,381,197 | +2.39(+2.18%) |
Oct 02, 2020 | 108.16 | 110.43 | 107.64 | 109.86 | 1,332,322 | +0.64(+0.59%) |
Oct 01, 2020 | 109.80 | 110.43 | 107.97 | 109.22 | 1,548,368 | -0.23(-0.21%) |
Sep 30, 2020 | 108.27 | 110.39 | 107.95 | 109.44 | 1,915,436 | +1.68(+1.56%) |
Sep 29, 2020 | 109.63 | 109.72 | 106.65 | 107.76 | 2,632,227 | -2.48(-2.25%) |
Sep 28, 2020 | 109.34 | 111.57 | 108.71 | 110.24 | 1,767,364 | +2.94(+2.74%) |
Sep 25, 2020 | 106.17 | 107.63 | 105.49 | 107.30 | 1,922,779 | -0.13(-0.12%) |
Sep 24, 2020 | 107.58 | 108.85 | 105.78 | 107.43 | 1,914,041 | +0.13(+0.12%) |
Sep 23, 2020 | 109.86 | 111.11 | 107.11 | 107.30 | 1,873,761 | -2.06(-1.89%) |
Sep 22, 2020 | 108.72 | 111.52 | 108.35 | 109.37 | 1,838,214 | +0.05(+0.04%) |
Sep 21, 2020 | 108.39 | 110.00 | 107.06 | 109.32 | 2,160,190 | -1.35(-1.22%) |
Sep 18, 2020 | 109.30 | 111.96 | 109.10 | 110.67 | 2,763,107 | +0.37(+0.33%) |
Sep 17, 2020 | 110.22 | 110.51 | 108.10 | 110.30 | 2,179,619 | -0.73(-0.66%) |
Sep 16, 2020 | 110.61 | 112.54 | 109.75 | 111.03 | 2,151,205 | +0.87(+0.79%) |
Sep 15, 2020 | 113.03 | 114.09 | 110.02 | 110.16 | 2,281,405 | -3.02(-2.66%) |
Sep 14, 2020 | 113.86 | 114.95 | 113.03 | 113.18 | 1,869,659 | +0.20(+0.17%) |
Sep 11, 2020 | 111.94 | 113.75 | 110.81 | 112.98 | 1,886,380 | +1.35(+1.21%) |
Sep 10, 2020 | 114.87 | 115.67 | 111.49 | 111.63 | 1,917,807 | -2.80(-2.45%) |
Sep 09, 2020 | 114.02 | 116.80 | 113.40 | 114.43 | 1,498,540 | +1.04(+0.92%) |
Sep 08, 2020 | 117.04 | 117.29 | 112.60 | 113.39 | 1,877,014 | -4.17(-3.54%) |
Sep 04, 2020 | 118.24 | 119.58 | 116.40 | 117.56 | 1,516,943 | +1.45(+1.25%) |
Sep 03, 2020 | 119.39 | 121.93 | 115.26 | 116.11 | 1,533,707 | -1.70(-1.45%) |
Sep 02, 2020 | 116.68 | 118.40 | 115.61 | 117.81 | 1,904,911 | +0.91(+0.78%) |
Sep 01, 2020 | 116.12 | 117.27 | 115.77 | 116.91 | 1,186,304 | -0.13(-0.11%) |
Aug 31, 2020 | 118.10 | 118.31 | 115.77 | 117.04 | 1,674,886 | -1.30(-1.10%) |
Aug 28, 2020 | 120.05 | 120.22 | 117.60 | 118.34 | 1,492,592 | -1.28(-1.07%) |
Aug 27, 2020 | 118.13 | 122.04 | 117.84 | 119.62 | 1,799,787 | +2.03(+1.73%) |
Aug 26, 2020 | 117.44 | 118.48 | 116.28 | 117.59 | 1,577,022 | -0.30(-0.25%) |
Aug 25, 2020 | 117.53 | 118.20 | 116.69 | 117.89 | 1,414,308 | +1.40(+1.20%) |
Aug 24, 2020 | 114.13 | 116.50 | 113.59 | 116.49 | 1,784,321 | +2.34(+2.05%) |
Aug 21, 2020 | 115.48 | 115.80 | 113.96 | 114.15 | 1,627,272 | -1.42(-1.23%) |
Aug 20, 2020 | 114.99 | 116.48 | 114.46 | 115.58 | 1,915,223 | -0.46(-0.40%) |
Aug 19, 2020 | 117.39 | 118.13 | 115.58 | 116.03 | 1,581,427 | -1.08(-0.92%) |
Aug 18, 2020 | 117.82 | 118.49 | 116.69 | 117.11 | 1,591,248 | -0.71(-0.60%) |
Aug 17, 2020 | 121.33 | 121.56 | 117.62 | 117.82 | 1,784,318 | -4.03(-3.30%) |
Aug 14, 2020 | 122.05 | 123.38 | 121.33 | 121.85 | 1,508,933 | -0.99(-0.81%) |
Aug 13, 2020 | 121.11 | 123.35 | 120.22 | 122.84 | 1,746,493 | +0.86(+0.71%) |
Aug 12, 2020 | 125.14 | 125.26 | 121.82 | 121.98 | 2,043,715 | -1.62(-1.31%) |
Aug 11, 2020 | 124.56 | 126.24 | 123.16 | 123.60 | 1,778,259 | +0.98(+0.80%) |
Aug 10, 2020 | 122.04 | 123.14 | 121.21 | 122.62 | 1,398,177 | +0.95(+0.78%) |
Aug 07, 2020 | 117.66 | 121.87 | 117.58 | 121.67 | 1,371,689 | +3.17(+2.68%) |
Aug 06, 2020 | 117.02 | 119.43 | 116.18 | 118.50 | 1,332,844 | +0.83(+0.71%) |
Aug 05, 2020 | 117.80 | 119.14 | 117.60 | 117.66 | 1,725,206 | +0.85(+0.73%) |
Aug 04, 2020 | 117.80 | 118.50 | 116.18 | 116.81 | 1,867,844 | -1.58(-1.34%) |
Aug 03, 2020 | 119.46 | 119.52 | 117.42 | 118.39 | 1,977,566 | -0.74(-0.62%) |
Jul 31, 2020 | 121.31 | 121.43 | 117.55 | 119.13 | 2,322,142 | -2.58(-2.12%) |
Jul 30, 2020 | 121.47 | 123.95 | 120.33 | 121.72 | 2,236,463 | -1.82(-1.47%) |
Jul 29, 2020 | 122.65 | 123.63 | 119.78 | 123.53 | 2,750,241 | -0.02(-0.02%) |
Jul 28, 2020 | 123.59 | 124.35 | 123.00 | 123.55 | 1,817,888 | -0.40(-0.33%) |
Jul 27, 2020 | 125.18 | 125.33 | 122.80 | 123.96 | 1,987,676 | -2.36(-1.87%) |
Jul 24, 2020 | 127.57 | 128.05 | 125.06 | 126.31 | 1,231,775 | -0.40(-0.32%) |
Jul 23, 2020 | 126.97 | 127.78 | 125.90 | 126.72 | 1,375,973 | -0.41(-0.32%) |
Jul 22, 2020 | 126.01 | 127.64 | 125.42 | 127.13 | 1,324,892 | +0.22(+0.17%) |
Jul 21, 2020 | 125.85 | 128.81 | 125.84 | 126.91 | 1,280,791 | +1.19(+0.95%) |
Jul 20, 2020 | 126.74 | 127.45 | 125.33 | 125.72 | 1,592,221 | -1.56(-1.23%) |
Jul 17, 2020 | 127.36 | 127.73 | 125.66 | 127.29 | 1,420,071 | -0.08(-0.06%) |
Jul 16, 2020 | 124.92 | 128.59 | 124.37 | 127.36 | 2,318,502 | +3.03(+2.43%) |
Jul 15, 2020 | 124.63 | 125.32 | 122.96 | 124.34 | 2,022,140 | +1.93(+1.58%) |
Jul 14, 2020 | 120.26 | 122.78 | 119.28 | 122.41 | 1,406,632 | +2.28(+1.89%) |
Jul 13, 2020 | 120.70 | 122.26 | 118.97 | 120.14 | 1,509,715 | -0.11(-0.09%) |
Jul 10, 2020 | 116.60 | 120.97 | 116.09 | 120.25 | 1,661,770 | +3.83(+3.29%) |
Jul 09, 2020 | 119.49 | 119.87 | 114.63 | 116.42 | 1,872,261 | -3.30(-2.75%) |
Jul 08, 2020 | 118.17 | 120.20 | 117.74 | 119.71 | 2,044,725 | +0.65(+0.54%) |
Jul 07, 2020 | 119.42 | 120.48 | 117.57 | 119.07 | 2,493,419 | -0.11(-0.09%) |
Jul 06, 2020 | 119.55 | 120.95 | 118.52 | 119.18 | 1,562,825 | +1.61(+1.37%) |
Jul 02, 2020 | 120.31 | 121.56 | 117.34 | 117.57 | 1,233,805 | -0.08(-0.07%) |