Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 144.56 | 146.54 | 144.55 | 146.26 | 237,939 | +0.86(+0.59%) |
Jul 29, 2021 | 146.08 | 147.01 | 145.16 | 145.40 | 285,395 | +0.11(+0.08%) |
Jul 28, 2021 | 144.92 | 146.02 | 144.86 | 145.29 | 292,729 | +0.52(+0.36%) |
Jul 27, 2021 | 146.71 | 146.71 | 143.63 | 144.77 | 230,247 | -1.54(-1.05%) |
Jul 26, 2021 | 146.31 | 147.92 | 145.31 | 146.31 | 280,064 | +0.46(+0.32%) |
Jul 23, 2021 | 145.75 | 146.70 | 144.77 | 145.85 | 371,164 | +0.65(+0.45%) |
Jul 22, 2021 | 144.01 | 145.20 | 144.01 | 145.20 | 213,363 | +0.82(+0.57%) |
Jul 21, 2021 | 144.28 | 145.00 | 142.61 | 144.38 | 284,081 | +0.34(+0.24%) |
Jul 20, 2021 | 144.33 | 144.88 | 143.22 | 144.04 | 483,923 | +0.68(+0.47%) |
Jul 19, 2021 | 141.39 | 143.76 | 140.97 | 143.36 | 394,586 | -0.15(-0.10%) |
Jul 16, 2021 | 143.26 | 145.06 | 143.05 | 143.51 | 262,694 | +1.32(+0.93%) |
Jul 15, 2021 | 142.68 | 143.74 | 140.75 | 142.19 | 197,951 | -0.86(-0.60%) |
Jul 14, 2021 | 143.64 | 144.30 | 142.32 | 143.05 | 176,444 | +0.04(+0.03%) |
Jul 13, 2021 | 143.25 | 144.95 | 142.83 | 143.01 | 229,919 | -0.67(-0.47%) |
Jul 12, 2021 | 145.64 | 147.01 | 142.49 | 143.68 | 287,238 | -1.81(-1.24%) |
Jul 09, 2021 | 144.81 | 146.16 | 144.26 | 145.49 | 266,960 | +0.75(+0.52%) |
Jul 08, 2021 | 144.04 | 146.63 | 143.32 | 144.74 | 358,135 | -2.70(-1.83%) |
Jul 07, 2021 | 147.11 | 147.72 | 145.68 | 147.44 | 369,922 | +1.16(+0.79%) |
Jul 06, 2021 | 143.37 | 146.46 | 143.37 | 146.28 | 604,803 | +3.29(+2.30%) |
Jul 02, 2021 | 141.24 | 143.60 | 141.24 | 142.99 | 266,963 | +1.66(+1.17%) |
Jul 01, 2021 | 137.83 | 142.32 | 137.32 | 141.33 | 721,561 | +3.79(+2.76%) |
Jun 30, 2021 | 140.38 | 140.51 | 137.15 | 137.54 | 573,327 | -2.98(-2.12%) |
Jun 29, 2021 | 140.57 | 141.41 | 139.79 | 140.52 | 231,763 | -0.21(-0.15%) |
Jun 28, 2021 | 141.36 | 142.48 | 139.97 | 140.73 | 317,847 | -0.22(-0.16%) |
Jun 25, 2021 | 139.38 | 141.49 | 138.69 | 140.95 | 1,136,315 | +1.98(+1.42%) |
Jun 24, 2021 | 137.98 | 139.33 | 137.50 | 138.97 | 328,515 | +1.15(+0.83%) |
Jun 23, 2021 | 138.53 | 139.08 | 137.44 | 137.82 | 374,009 | -0.71(-0.51%) |
Jun 22, 2021 | 138.99 | 140.25 | 136.55 | 138.53 | 397,962 | +0.09(+0.07%) |
Jun 21, 2021 | 136.66 | 138.99 | 136.47 | 138.44 | 462,247 | +1.39(+1.01%) |
Jun 18, 2021 | 139.50 | 140.87 | 135.82 | 137.05 | 622,078 | -1.80(-1.30%) |
Jun 17, 2021 | 138.93 | 139.48 | 137.71 | 138.85 | 488,732 | -0.41(-0.29%) |
Jun 16, 2021 | 138.22 | 139.95 | 137.78 | 139.26 | 649,002 | +0.26(+0.19%) |
Jun 15, 2021 | 141.40 | 141.90 | 138.52 | 139.00 | 634,706 | -0.69(-0.49%) |
Jun 14, 2021 | 139.37 | 140.19 | 138.74 | 139.69 | 564,332 | +0.63(+0.45%) |
Jun 11, 2021 | 138.66 | 139.45 | 137.71 | 139.06 | 415,806 | +0.63(+0.46%) |
Jun 10, 2021 | 138.12 | 139.15 | 137.33 | 138.43 | 311,977 | +0.22(+0.16%) |
Jun 09, 2021 | 138.49 | 139.42 | 138.03 | 138.21 | 404,673 | +0.15(+0.11%) |
Jun 08, 2021 | 138.57 | 139.86 | 137.31 | 138.06 | 369,214 | -0.06(-0.04%) |
Jun 07, 2021 | 138.58 | 139.90 | 137.46 | 138.12 | 301,621 | -1.00(-0.72%) |
Jun 04, 2021 | 136.77 | 139.42 | 136.62 | 139.12 | 382,472 | +3.51(+2.59%) |
Jun 03, 2021 | 134.41 | 136.51 | 132.80 | 135.61 | 368,710 | -0.49(-0.36%) |
Jun 02, 2021 | 135.10 | 139.45 | 134.77 | 136.10 | 439,489 | +1.23(+0.91%) |
Jun 01, 2021 | 135.79 | 136.29 | 134.12 | 134.87 | 472,389 | -1.60(-1.17%) |
May 28, 2021 | 140.26 | 141.00 | 136.24 | 136.47 | 547,772 | -3.33(-2.38%) |
May 27, 2021 | 140.75 | 141.02 | 138.98 | 139.80 | 419,429 | -0.64(-0.46%) |
May 26, 2021 | 142.95 | 144.17 | 138.89 | 140.44 | 533,696 | -3.41(-2.37%) |
May 25, 2021 | 144.64 | 144.83 | 141.52 | 143.85 | 571,013 | -0.32(-0.22%) |
May 24, 2021 | 143.44 | 144.76 | 141.09 | 144.17 | 419,727 | +2.11(+1.49%) |
May 21, 2021 | 143.21 | 144.33 | 140.81 | 142.06 | 413,457 | +0.63(+0.45%) |
May 20, 2021 | 139.44 | 143.40 | 135.69 | 141.43 | 453,019 | +2.10(+1.51%) |
May 19, 2021 | 138.74 | 139.72 | 136.32 | 139.33 | 778,452 | -2.00(-1.42%) |
May 18, 2021 | 144.12 | 144.56 | 141.17 | 141.33 | 713,559 | -2.60(-1.81%) |
May 17, 2021 | 144.58 | 146.00 | 142.66 | 143.93 | 1,215,146 | -2.08(-1.42%) |
May 14, 2021 | 141.98 | 147.59 | 141.42 | 146.01 | 10,741,826 | +5.51(+3.92%) |
May 13, 2021 | 142.92 | 144.60 | 138.37 | 140.50 | 1,817,147 | -1.91(-1.34%) |
May 12, 2021 | 137.61 | 143.48 | 137.21 | 142.41 | 1,756,297 | +4.90(+3.56%) |
May 11, 2021 | 134.12 | 138.43 | 130.80 | 137.51 | 2,910,536 | +9.45(+7.38%) |
May 10, 2021 | 125.23 | 129.65 | 124.62 | 128.06 | 420,091 | +0.99(+0.78%) |
May 07, 2021 | 129.20 | 131.08 | 126.73 | 127.07 | 349,783 | -1.15(-0.90%) |
May 06, 2021 | 128.53 | 128.53 | 124.30 | 128.22 | 471,350 | -0.30(-0.23%) |
May 05, 2021 | 128.17 | 129.50 | 127.50 | 128.52 | 433,920 | +0.11(+0.09%) |
May 04, 2021 | 128.98 | 129.66 | 126.13 | 128.41 | 592,697 | -1.48(-1.14%) |
May 03, 2021 | 132.00 | 132.38 | 128.62 | 129.89 | 563,139 | -0.95(-0.73%) |
Apr 30, 2021 | 131.33 | 133.34 | 128.72 | 130.84 | 1,162,200 | -1.80(-1.36%) |
Apr 29, 2021 | 130.99 | 137.34 | 130.99 | 132.64 | 2,849,922 | -20.25(-13.24%) |
Apr 28, 2021 | 153.33 | 154.80 | 152.23 | 152.89 | 263,512 | +0.35(+0.23%) |
Apr 27, 2021 | 152.99 | 153.70 | 150.27 | 152.54 | 184,761 | -0.83(-0.54%) |
Apr 26, 2021 | 151.13 | 153.51 | 150.35 | 153.37 | 195,728 | +2.50(+1.66%) |
Apr 23, 2021 | 149.00 | 151.15 | 149.00 | 150.87 | 180,700 | +1.65(+1.11%) |
Apr 22, 2021 | 153.18 | 153.18 | 148.47 | 149.22 | 197,872 | -2.79(-1.84%) |
Apr 21, 2021 | 150.08 | 152.49 | 149.48 | 152.01 | 246,695 | +2.63(+1.76%) |
Apr 20, 2021 | 149.03 | 150.98 | 148.46 | 149.38 | 194,520 | -0.29(-0.19%) |
Apr 19, 2021 | 152.50 | 153.74 | 149.37 | 149.67 | 308,375 | -3.01(-1.97%) |
Apr 16, 2021 | 152.40 | 152.84 | 147.85 | 152.68 | 301,200 | +1.18(+0.78%) |
Apr 15, 2021 | 151.36 | 152.70 | 150.74 | 151.50 | 319,051 | +1.02(+0.68%) |
Apr 14, 2021 | 151.70 | 152.66 | 150.18 | 150.48 | 256,290 | -0.73(-0.48%) |
Apr 13, 2021 | 153.15 | 154.78 | 149.97 | 151.21 | 299,349 | -2.20(-1.43%) |
Apr 12, 2021 | 152.51 | 154.10 | 152.01 | 153.41 | 239,092 | +0.34(+0.22%) |
Apr 09, 2021 | 154.65 | 155.27 | 151.83 | 153.07 | 223,800 | -0.99(-0.64%) |
Apr 08, 2021 | 153.05 | 154.62 | 152.39 | 154.06 | 320,063 | +2.02(+1.33%) |
Apr 07, 2021 | 152.71 | 154.44 | 149.68 | 152.04 | 207,814 | -0.96(-0.63%) |
Apr 06, 2021 | 152.31 | 154.02 | 150.21 | 153.00 | 399,047 | +0.37(+0.24%) |
Apr 05, 2021 | 154.12 | 154.39 | 151.95 | 152.63 | 563,422 | -0.37(-0.24%) |
Apr 01, 2021 | 145.30 | 153.24 | 145.30 | 153.00 | 557,900 | +8.67(+6.01%) |
Mar 31, 2021 | 143.69 | 146.77 | 142.47 | 144.33 | 510,307 | +0.78(+0.54%) |
Mar 30, 2021 | 144.24 | 144.24 | 143.00 | 143.55 | 284,065 | -0.68(-0.47%) |
Mar 29, 2021 | 144.90 | 145.99 | 142.46 | 144.23 | 392,089 | -0.67(-0.46%) |
Mar 26, 2021 | 143.24 | 145.18 | 142.44 | 144.90 | 439,200 | +1.90(+1.33%) |
Mar 25, 2021 | 143.07 | 147.97 | 141.08 | 143.00 | 602,158 | -0.06(-0.04%) |
Mar 24, 2021 | 149.27 | 149.33 | 143.05 | 143.06 | 405,495 | -5.40(-3.64%) |
Mar 23, 2021 | 150.00 | 150.50 | 147.67 | 148.46 | 212,851 | -1.54(-1.03%) |
Mar 22, 2021 | 148.91 | 151.30 | 148.60 | 150.00 | 379,954 | +1.18(+0.79%) |
Mar 19, 2021 | 144.91 | 149.93 | 144.07 | 148.82 | 482,100 | +3.69(+2.54%) |
Mar 18, 2021 | 148.88 | 151.26 | 144.11 | 145.13 | 472,489 | -4.40(-2.94%) |
Mar 17, 2021 | 148.73 | 150.41 | 147.24 | 149.53 | 272,533 | -0.47(-0.31%) |
Mar 16, 2021 | 152.14 | 152.36 | 148.92 | 150.00 | 193,811 | -0.80(-0.53%) |
Mar 15, 2021 | 150.17 | 151.57 | 149.68 | 150.80 | 277,872 | +0.26(+0.17%) |
Mar 12, 2021 | 150.00 | 151.58 | 149.25 | 150.54 | 342,300 | -0.79(-0.52%) |
Mar 11, 2021 | 150.06 | 153.28 | 150.06 | 151.33 | 331,251 | +2.10(+1.41%) |
Mar 10, 2021 | 152.63 | 155.13 | 148.69 | 149.23 | 359,659 | -2.00(-1.32%) |
Mar 09, 2021 | 148.45 | 152.61 | 144.88 | 151.23 | 332,558 | +4.75(+3.24%) |
Mar 08, 2021 | 150.49 | 151.19 | 146.08 | 146.48 | 242,409 | -3.02(-2.02%) |
Mar 05, 2021 | 149.89 | 150.14 | 144.96 | 149.50 | 453,900 | +1.14(+0.77%) |
Mar 04, 2021 | 150.45 | 153.37 | 146.38 | 148.36 | 421,274 | -1.58(-1.05%) |
Mar 03, 2021 | 151.02 | 152.87 | 149.12 | 149.94 | 348,718 | -1.67(-1.10%) |
Mar 02, 2021 | 154.46 | 154.46 | 150.51 | 151.61 | 204,677 | -2.05(-1.33%) |
Mar 01, 2021 | 153.38 | 154.41 | 152.58 | 153.66 | 244,816 | +3.15(+2.09%) |
Feb 26, 2021 | 150.85 | 152.77 | 148.63 | 150.51 | 305,300 | +0.03(+0.02%) |
Feb 25, 2021 | 154.47 | 154.90 | 149.90 | 150.48 | 287,057 | -3.86(-2.50%) |
Feb 24, 2021 | 152.23 | 155.11 | 151.03 | 154.34 | 255,446 | +0.84(+0.55%) |
Feb 23, 2021 | 153.85 | 154.21 | 149.12 | 153.50 | 328,207 | +0.36(+0.24%) |
Feb 22, 2021 | 154.18 | 154.60 | 151.55 | 153.14 | 308,273 | -2.21(-1.42%) |
Feb 19, 2021 | 156.35 | 157.87 | 154.96 | 155.35 | 198,400 | +0.05(+0.03%) |
Feb 18, 2021 | 155.16 | 156.96 | 152.86 | 155.30 | 279,732 | -0.84(-0.54%) |
Feb 17, 2021 | 154.42 | 157.51 | 154.42 | 156.14 | 209,235 | -1.10(-0.70%) |
Feb 16, 2021 | 162.24 | 162.56 | 155.50 | 157.24 | 317,492 | -1.41(-0.89%) |
Feb 12, 2021 | 157.41 | 158.90 | 155.36 | 158.65 | 405,000 | +1.83(+1.17%) |
Feb 11, 2021 | 156.24 | 157.57 | 155.28 | 156.82 | 267,113 | +0.86(+0.55%) |
Feb 10, 2021 | 158.14 | 160.00 | 155.64 | 155.96 | 414,126 | -2.52(-1.59%) |
Feb 09, 2021 | 156.11 | 160.80 | 156.11 | 158.48 | 539,400 | +1.45(+0.92%) |
Feb 08, 2021 | 152.30 | 157.12 | 152.16 | 157.03 | 423,721 | +5.59(+3.69%) |
Feb 05, 2021 | 145.00 | 151.69 | 144.01 | 151.44 | 904,800 | +7.30(+5.06%) |
Feb 04, 2021 | 142.76 | 144.54 | 142.05 | 144.14 | 471,633 | +2.09(+1.47%) |
Feb 03, 2021 | 142.38 | 143.43 | 139.46 | 142.05 | 923,108 | +5.19(+3.79%) |
Feb 02, 2021 | 134.06 | 137.40 | 133.86 | 136.86 | 653,341 | +2.73(+2.04%) |
Feb 01, 2021 | 134.00 | 135.79 | 131.38 | 134.13 | 485,986 | +0.23(+0.17%) |
Jan 29, 2021 | 136.00 | 136.11 | 132.38 | 133.90 | 1,143,800 | -0.82(-0.61%) |
Jan 28, 2021 | 134.51 | 140.91 | 130.47 | 134.72 | 786,151 | -3.60(-2.60%) |
Jan 27, 2021 | 141.82 | 142.75 | 137.73 | 138.32 | 718,939 | -4.43(-3.10%) |
Jan 26, 2021 | 143.21 | 145.39 | 140.62 | 142.75 | 447,753 | +0.58(+0.41%) |
Jan 25, 2021 | 141.88 | 144.01 | 138.68 | 142.17 | 317,302 | -0.21(-0.15%) |
Jan 22, 2021 | 142.77 | 143.85 | 141.47 | 142.38 | 189,300 | -1.27(-0.88%) |
Jan 21, 2021 | 145.32 | 145.74 | 143.42 | 143.65 | 335,868 | -1.13(-0.78%) |
Jan 20, 2021 | 145.29 | 147.53 | 144.36 | 144.78 | 328,675 | +0.63(+0.44%) |
Jan 19, 2021 | 143.86 | 145.90 | 143.41 | 144.15 | 475,865 | +2.35(+1.66%) |
Jan 15, 2021 | 141.89 | 145.00 | 140.99 | 141.80 | 444,700 | +0.40(+0.28%) |
Jan 14, 2021 | 141.07 | 144.64 | 140.51 | 141.40 | 314,191 | +0.43(+0.31%) |
Jan 13, 2021 | 144.86 | 144.99 | 139.00 | 140.97 | 362,360 | -3.66(-2.53%) |
Jan 12, 2021 | 143.13 | 145.17 | 141.21 | 144.63 | 344,737 | +1.60(+1.12%) |
Jan 11, 2021 | 141.53 | 143.33 | 139.45 | 143.03 | 218,857 | +0.44(+0.31%) |
Jan 08, 2021 | 142.71 | 145.41 | 140.36 | 142.59 | 315,200 | +1.15(+0.81%) |
Jan 07, 2021 | 138.09 | 142.28 | 133.15 | 141.44 | 487,974 | +3.71(+2.69%) |
Jan 06, 2021 | 130.60 | 139.18 | 128.52 | 137.73 | 530,896 | +6.48(+4.94%) |
Jan 05, 2021 | 131.20 | 132.51 | 130.06 | 131.25 | 265,292 | +0.55(+0.42%) |
Jan 04, 2021 | 130.30 | 132.40 | 129.70 | 130.70 | 396,009 | +0.45(+0.35%) |
Dec 31, 2020 | 130.25 | 130.25 | 130.25 | 729,102 | -0.69(-0.53%) | |
Dec 30, 2020 | 129.68 | 131.44 | 128.86 | 130.94 | 729,102 | +1.24(+0.96%) |
Dec 29, 2020 | 129.77 | 130.70 | 128.11 | 129.70 | 228,883 | +1.12(+0.87%) |
Dec 28, 2020 | 131.93 | 131.99 | 128.57 | 128.58 | 216,538 | -1.93(-1.48%) |
Dec 24, 2020 | 131.21 | 131.94 | 128.52 | 130.51 | 152,800 | -0.57(-0.43%) |
Dec 23, 2020 | 131.35 | 133.89 | 130.79 | 131.08 | 264,353 | -0.87(-0.66%) |
Dec 22, 2020 | 131.42 | 133.98 | 131.41 | 131.95 | 281,770 | +0.94(+0.72%) |
Dec 21, 2020 | 128.67 | 131.09 | 127.44 | 131.01 | 376,217 | +1.14(+0.88%) |
Dec 18, 2020 | 132.33 | 132.39 | 128.86 | 129.87 | 894,200 | -2.13(-1.61%) |
Dec 17, 2020 | 134.33 | 134.56 | 131.33 | 132.00 | 435,739 | -0.90(-0.68%) |
Dec 16, 2020 | 133.58 | 135.37 | 132.72 | 132.90 | 320,623 | -0.71(-0.53%) |
Dec 15, 2020 | 137.10 | 137.83 | 133.39 | 133.61 | 283,826 | -2.36(-1.74%) |
Dec 14, 2020 | 135.41 | 137.34 | 134.60 | 135.97 | 319,550 | +1.10(+0.82%) |
Dec 11, 2020 | 134.05 | 135.79 | 132.75 | 134.87 | 292,500 | +0.54(+0.40%) |
Dec 10, 2020 | 130.06 | 134.61 | 128.94 | 134.33 | 288,431 | +3.75(+2.87%) |
Dec 09, 2020 | 134.81 | 135.40 | 129.83 | 130.58 | 577,646 | -3.20(-2.39%) |
Dec 08, 2020 | 137.24 | 138.51 | 133.58 | 133.78 | 341,407 | -4.10(-2.97%) |
Dec 07, 2020 | 135.54 | 139.07 | 135.54 | 137.88 | 232,291 | +2.18(+1.61%) |
Dec 04, 2020 | 133.43 | 136.32 | 133.26 | 135.70 | 438,300 | +3.05(+2.30%) |
Dec 03, 2020 | 131.41 | 133.97 | 130.27 | 132.65 | 230,660 | +0.72(+0.55%) |
Dec 02, 2020 | 133.03 | 133.34 | 131.10 | 131.93 | 196,784 | -1.89(-1.41%) |
Dec 01, 2020 | 135.65 | 135.65 | 131.35 | 133.82 | 366,828 | -0.63(-0.47%) |
Nov 30, 2020 | 134.17 | 134.94 | 132.85 | 134.45 | 287,039 | -0.10(-0.07%) |
Nov 27, 2020 | 134.23 | 136.31 | 133.20 | 134.55 | 235,600 | -0.44(-0.33%) |
Nov 25, 2020 | 133.67 | 135.68 | 133.38 | 134.99 | 286,700 | +2.03(+1.53%) |
Nov 24, 2020 | 132.80 | 134.94 | 132.13 | 132.96 | 250,196 | +0.11(+0.08%) |
Nov 23, 2020 | 132.20 | 133.50 | 131.17 | 132.85 | 217,782 | +1.76(+1.34%) |
Nov 20, 2020 | 131.02 | 132.36 | 130.69 | 131.09 | 346,000 | +0.05(+0.04%) |
Nov 19, 2020 | 128.06 | 131.60 | 127.45 | 131.04 | 193,698 | +2.56(+1.99%) |
Nov 18, 2020 | 129.40 | 130.74 | 127.44 | 128.48 | 367,804 | -1.43(-1.10%) |
Nov 17, 2020 | 124.67 | 130.04 | 124.25 | 129.91 | 585,447 | +4.54(+3.62%) |
Nov 16, 2020 | 121.08 | 125.59 | 119.02 | 125.37 | 406,655 | +4.61(+3.82%) |
Nov 13, 2020 | 118.76 | 121.17 | 117.67 | 120.76 | 255,400 | +4.43(+3.81%) |
Nov 12, 2020 | 119.49 | 120.81 | 115.92 | 116.33 | 253,951 | -2.98(-2.50%) |
Nov 11, 2020 | 118.54 | 120.93 | 117.51 | 119.31 | 301,945 | -0.28(-0.23%) |
Nov 10, 2020 | 116.84 | 120.84 | 115.34 | 119.59 | 470,768 | +1.91(+1.62%) |
Nov 09, 2020 | 117.77 | 125.59 | 116.66 | 117.68 | 473,318 | +1.52(+1.31%) |
Nov 06, 2020 | 116.64 | 118.31 | 110.64 | 116.16 | 418,800 | -4.69(-3.88%) |
Nov 05, 2020 | 121.79 | 122.62 | 120.33 | 120.85 | 505,833 | +1.35(+1.13%) |
Nov 04, 2020 | 115.98 | 120.34 | 114.04 | 119.50 | 476,013 | +7.04(+6.26%) |
Nov 03, 2020 | 113.11 | 114.88 | 112.12 | 112.46 | 448,486 | +1.37(+1.23%) |
Nov 02, 2020 | 110.92 | 112.43 | 108.46 | 111.09 | 671,634 | +1.28(+1.17%) |
Oct 30, 2020 | 110.79 | 114.98 | 108.15 | 109.81 | 709,500 | -2.09(-1.87%) |
Oct 29, 2020 | 113.68 | 115.23 | 111.72 | 111.90 | 548,948 | -2.29(-2.01%) |
Oct 28, 2020 | 117.79 | 117.79 | 114.10 | 114.19 | 448,919 | -6.06(-5.04%) |
Oct 27, 2020 | 123.94 | 127.75 | 119.87 | 120.25 | 300,120 | -3.59(-2.90%) |
Oct 26, 2020 | 128.01 | 129.14 | 122.28 | 123.84 | 350,311 | -5.65(-4.36%) |
Oct 23, 2020 | 130.62 | 132.83 | 128.70 | 129.49 | 250,600 | -0.86(-0.66%) |
Oct 22, 2020 | 130.54 | 131.80 | 128.71 | 130.35 | 418,295 | +0.34(+0.26%) |
Oct 21, 2020 | 132.84 | 133.05 | 129.62 | 130.01 | 297,032 | -1.84(-1.40%) |
Oct 20, 2020 | 132.50 | 133.28 | 131.20 | 131.85 | 268,342 | -0.09(-0.07%) |
Oct 19, 2020 | 133.78 | 136.46 | 131.54 | 131.94 | 191,904 | -1.10(-0.83%) |
Oct 16, 2020 | 134.99 | 135.89 | 130.85 | 133.04 | 290,900 | -1.52(-1.13%) |
Oct 15, 2020 | 130.58 | 134.83 | 128.24 | 134.56 | 257,396 | +1.48(+1.11%) |
Oct 14, 2020 | 133.95 | 134.84 | 132.26 | 133.08 | 244,589 | -0.53(-0.40%) |
Oct 13, 2020 | 133.93 | 135.60 | 133.48 | 133.61 | 222,305 | -0.32(-0.24%) |
Oct 12, 2020 | 133.99 | 134.90 | 131.83 | 133.93 | 211,149 | +1.53(+1.16%) |
Oct 09, 2020 | 130.31 | 133.16 | 129.00 | 132.40 | 232,100 | +3.50(+2.72%) |
Oct 08, 2020 | 128.25 | 129.37 | 127.54 | 128.90 | 202,924 | +1.15(+0.90%) |
Oct 07, 2020 | 125.40 | 128.25 | 125.21 | 127.75 | 298,163 | +3.57(+2.87%) |
Oct 06, 2020 | 125.22 | 127.89 | 123.93 | 124.18 | 257,980 | -1.56(-1.24%) |
Oct 05, 2020 | 127.16 | 128.16 | 123.83 | 125.74 | 432,552 | -0.80(-0.63%) |
Oct 02, 2020 | 125.53 | 127.56 | 125.33 | 126.54 | 292,600 | -1.22(-0.95%) |
Oct 01, 2020 | 127.95 | 129.13 | 126.82 | 127.76 | 244,558 | +1.17(+0.92%) |
Sep 30, 2020 | 127.00 | 128.66 | 125.40 | 126.59 | 492,749 | -0.62(-0.49%) |
Sep 29, 2020 | 128.76 | 130.12 | 126.89 | 127.21 | 436,125 | -1.06(-0.83%) |
Sep 28, 2020 | 129.17 | 130.27 | 127.58 | 128.27 | 365,002 | +0.52(+0.41%) |
Sep 25, 2020 | 124.81 | 128.16 | 123.37 | 127.75 | 229,400 | +3.34(+2.68%) |
Sep 24, 2020 | 122.66 | 125.31 | 120.64 | 124.41 | 418,800 | -0.03(-0.02%) |
Sep 23, 2020 | 129.47 | 131.67 | 124.06 | 124.44 | 274,114 | -6.01(-4.61%) |
Sep 22, 2020 | 129.57 | 130.83 | 127.27 | 130.45 | 361,746 | +2.11(+1.64%) |
Sep 21, 2020 | 126.01 | 128.42 | 123.55 | 128.34 | 278,174 | -0.86(-0.67%) |
Sep 18, 2020 | 130.25 | 131.00 | 126.48 | 129.20 | 1,134,300 | -0.31(-0.24%) |
Sep 17, 2020 | 127.67 | 130.21 | 127.52 | 129.51 | 340,679 | -0.29(-0.22%) |
Sep 16, 2020 | 130.16 | 131.72 | 129.30 | 129.80 | 418,567 | +0.49(+0.38%) |
Sep 15, 2020 | 127.67 | 131.04 | 127.67 | 129.31 | 306,026 | +2.45(+1.93%) |
Sep 14, 2020 | 125.78 | 128.02 | 124.53 | 126.86 | 453,721 | +3.08(+2.49%) |
Sep 11, 2020 | 124.42 | 124.99 | 122.64 | 123.78 | 425,300 | -0.45(-0.36%) |
Sep 10, 2020 | 126.67 | 127.78 | 123.19 | 124.23 | 455,812 | -1.72(-1.37%) |
Sep 09, 2020 | 126.44 | 126.67 | 123.52 | 125.95 | 268,232 | +2.36(+1.91%) |
Sep 08, 2020 | 124.85 | 125.50 | 122.16 | 123.59 | 611,203 | -4.37(-3.42%) |
Sep 04, 2020 | 130.10 | 130.10 | 124.74 | 127.96 | 472,400 | -1.81(-1.39%) |
Sep 03, 2020 | 131.46 | 131.46 | 126.92 | 129.77 | 380,717 | -2.84(-2.14%) |
Sep 02, 2020 | 131.41 | 132.93 | 130.59 | 132.61 | 362,283 | +1.86(+1.42%) |
Sep 01, 2020 | 128.08 | 131.39 | 127.31 | 130.75 | 354,952 | +3.72(+2.93%) |
Aug 31, 2020 | 128.32 | 128.86 | 126.47 | 127.03 | 214,713 | -0.93(-0.73%) |
Aug 28, 2020 | 127.85 | 128.65 | 126.75 | 127.96 | 143,500 | +1.13(+0.89%) |
Aug 27, 2020 | 128.12 | 128.56 | 125.71 | 126.83 | 226,229 | -1.04(-0.81%) |
Aug 26, 2020 | 126.94 | 128.11 | 126.14 | 127.87 | 320,999 | +1.70(+1.35%) |
Aug 25, 2020 | 125.55 | 126.18 | 123.51 | 126.17 | 212,048 | +0.80(+0.64%) |
Aug 24, 2020 | 124.98 | 125.80 | 123.80 | 125.37 | 295,680 | +1.91(+1.55%) |
Aug 21, 2020 | 124.20 | 125.54 | 123.19 | 123.46 | 359,500 | -0.35(-0.28%) |
Aug 20, 2020 | 122.00 | 124.18 | 121.25 | 123.81 | 392,139 | +1.27(+1.04%) |
Aug 19, 2020 | 121.29 | 123.37 | 120.51 | 122.54 | 326,211 | +0.85(+0.70%) |
Aug 18, 2020 | 121.69 | 122.47 | 119.15 | 121.69 | 392,270 | +0.42(+0.35%) |
Aug 17, 2020 | 118.57 | 122.74 | 118.57 | 121.27 | 458,076 | +2.37(+1.99%) |
Aug 14, 2020 | 126.64 | 126.64 | 118.24 | 118.90 | 707,900 | -7.22(-5.72%) |
Aug 13, 2020 | 125.45 | 134.96 | 123.00 | 126.12 | 2,404,472 | +28.41(+29.08%) |
Aug 12, 2020 | 97.06 | 99.33 | 97.04 | 97.71 | 896,621 | +0.41(+0.42%) |
Aug 11, 2020 | 102.62 | 103.10 | 97.05 | 97.30 | 612,355 | -4.35(-4.28%) |
Aug 10, 2020 | 102.67 | 103.37 | 101.30 | 101.65 | 364,856 | -1.19(-1.16%) |
Aug 07, 2020 | 101.43 | 102.85 | 101.16 | 102.84 | 288,300 | +0.76(+0.74%) |
Aug 06, 2020 | 102.21 | 102.81 | 100.74 | 102.08 | 227,030 | -0.30(-0.29%) |
Aug 05, 2020 | 100.52 | 103.43 | 99.97 | 102.38 | 328,877 | +2.56(+2.56%) |
Aug 04, 2020 | 98.26 | 99.82 | 97.52 | 99.82 | 489,225 | +1.40(+1.42%) |