Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 161.03 | 164.88 | 161.03 | 164.55 | 1,047,170 | +2.84(+1.76%) |
Jul 29, 2021 | 160.99 | 162.86 | 160.71 | 161.71 | 829,909 | +1.56(+0.97%) |
Jul 28, 2021 | 159.27 | 161.20 | 159.03 | 160.15 | 663,355 | +1.31(+0.82%) |
Jul 27, 2021 | 159.83 | 159.83 | 156.23 | 158.84 | 894,086 | -1.14(-0.71%) |
Jul 26, 2021 | 159.50 | 159.98 | 158.34 | 159.98 | 510,807 | +0.28(+0.18%) |
Jul 23, 2021 | 159.55 | 160.86 | 158.23 | 159.70 | 546,426 | +1.12(+0.71%) |
Jul 22, 2021 | 159.00 | 159.38 | 158.31 | 158.58 | 544,762 | +0.12(+0.08%) |
Jul 21, 2021 | 157.07 | 158.49 | 156.63 | 158.46 | 470,468 | +1.87(+1.19%) |
Jul 20, 2021 | 155.60 | 157.44 | 155.02 | 156.59 | 849,150 | +1.81(+1.17%) |
Jul 19, 2021 | 153.15 | 154.88 | 152.96 | 154.78 | 799,275 | -0.23(-0.15%) |
Jul 16, 2021 | 157.19 | 157.75 | 154.84 | 155.01 | 2,269,894 | -1.55(-0.99%) |
Jul 15, 2021 | 157.16 | 157.41 | 155.61 | 156.56 | 848,814 | -1.36(-0.86%) |
Jul 14, 2021 | 158.19 | 158.82 | 157.30 | 157.92 | 761,730 | +0.50(+0.32%) |
Jul 13, 2021 | 157.72 | 158.58 | 156.99 | 157.42 | 743,204 | -0.30(-0.19%) |
Jul 12, 2021 | 156.50 | 158.13 | 156.06 | 157.72 | 1,397,214 | +1.91(+1.23%) |
Jul 09, 2021 | 154.92 | 155.91 | 154.06 | 155.81 | 475,481 | +1.64(+1.06%) |
Jul 08, 2021 | 153.53 | 155.59 | 151.85 | 154.17 | 512,130 | -1.13(-0.73%) |
Jul 07, 2021 | 155.00 | 155.53 | 153.46 | 155.30 | 788,846 | +1.14(+0.74%) |
Jul 06, 2021 | 153.40 | 154.31 | 151.54 | 154.16 | 700,886 | +1.01(+0.66%) |
Jul 02, 2021 | 152.52 | 153.43 | 150.35 | 153.15 | 836,646 | -0.41(-0.27%) |
Jul 01, 2021 | 154.52 | 154.52 | 152.93 | 153.56 | 1,137,254 | -0.85(-0.55%) |
Jun 30, 2021 | 155.00 | 155.10 | 153.81 | 154.41 | 939,568 | -1.38(-0.89%) |
Jun 29, 2021 | 154.41 | 155.88 | 154.00 | 155.79 | 600,097 | +1.38(+0.89%) |
Jun 28, 2021 | 153.24 | 154.88 | 153.11 | 154.41 | 500,399 | +1.09(+0.71%) |
Jun 25, 2021 | 153.04 | 153.98 | 152.70 | 153.32 | 1,026,278 | +0.66(+0.43%) |
Jun 24, 2021 | 151.90 | 153.21 | 151.15 | 152.66 | 604,989 | +1.71(+1.13%) |
Jun 23, 2021 | 150.61 | 151.27 | 150.25 | 150.95 | 1,665,936 | +0.38(+0.25%) |
Jun 22, 2021 | 148.61 | 150.80 | 148.07 | 150.57 | 917,023 | +1.49(+1.00%) |
Jun 21, 2021 | 148.03 | 149.47 | 146.31 | 149.08 | 986,467 | +1.60(+1.08%) |
Jun 18, 2021 | 148.31 | 149.62 | 146.90 | 147.48 | 1,533,503 | -1.87(-1.25%) |
Jun 17, 2021 | 148.90 | 151.93 | 148.53 | 149.35 | 982,251 | +0.45(+0.30%) |
Jun 16, 2021 | 148.50 | 149.73 | 147.45 | 148.90 | 788,504 | +0.92(+0.62%) |
Jun 15, 2021 | 149.34 | 150.69 | 147.81 | 147.98 | 1,198,081 | -0.60(-0.40%) |
Jun 14, 2021 | 148.19 | 148.67 | 146.93 | 148.58 | 670,171 | +0.75(+0.51%) |
Jun 11, 2021 | 149.15 | 149.15 | 146.93 | 147.83 | 637,430 | -1.11(-0.75%) |
Jun 10, 2021 | 147.00 | 148.98 | 146.67 | 148.94 | 413,018 | +1.97(+1.34%) |
Jun 09, 2021 | 149.14 | 149.26 | 146.90 | 146.97 | 462,077 | -1.77(-1.19%) |
Jun 08, 2021 | 148.92 | 149.43 | 147.88 | 148.74 | 656,183 | +0.59(+0.40%) |
Jun 07, 2021 | 148.88 | 150.05 | 147.36 | 148.15 | 908,481 | -0.73(-0.49%) |
Jun 04, 2021 | 145.59 | 149.20 | 145.59 | 148.88 | 1,105,076 | +3.85(+2.65%) |
Jun 03, 2021 | 143.79 | 145.50 | 142.60 | 145.03 | 997,541 | +1.10(+0.76%) |
Jun 02, 2021 | 141.62 | 143.99 | 141.22 | 143.93 | 842,524 | +1.96(+1.38%) |
Jun 01, 2021 | 143.07 | 143.90 | 141.96 | 141.97 | 829,455 | -0.41(-0.29%) |
May 28, 2021 | 141.00 | 142.61 | 140.88 | 142.38 | 785,305 | +1.84(+1.31%) |
May 27, 2021 | 141.30 | 142.16 | 140.19 | 140.54 | 1,179,197 | -0.81(-0.57%) |
May 26, 2021 | 139.91 | 141.65 | 139.81 | 141.35 | 701,128 | +1.37(+0.98%) |
May 25, 2021 | 141.11 | 141.17 | 139.81 | 139.98 | 753,663 | -0.82(-0.58%) |
May 24, 2021 | 140.48 | 141.69 | 140.44 | 140.80 | 611,166 | +1.14(+0.82%) |
May 21, 2021 | 141.32 | 142.17 | 139.36 | 139.66 | 1,016,244 | -1.37(-0.97%) |
May 20, 2021 | 135.97 | 142.08 | 135.97 | 141.03 | 1,513,587 | +2.88(+2.08%) |
May 19, 2021 | 136.25 | 138.27 | 134.65 | 138.15 | 1,323,020 | -0.24(-0.17%) |
May 18, 2021 | 140.74 | 140.74 | 138.35 | 138.39 | 1,009,278 | -1.15(-0.82%) |
May 17, 2021 | 139.85 | 141.10 | 138.80 | 139.54 | 688,867 | -0.31(-0.22%) |
May 14, 2021 | 139.58 | 140.73 | 138.80 | 139.85 | 814,612 | +1.80(+1.30%) |
May 13, 2021 | 136.51 | 138.41 | 136.00 | 138.05 | 983,397 | +2.63(+1.94%) |
May 12, 2021 | 137.64 | 138.49 | 135.35 | 135.42 | 1,009,504 | -3.51(-2.53%) |
May 11, 2021 | 138.20 | 139.67 | 137.01 | 138.93 | 1,038,121 | -0.97(-0.69%) |
May 10, 2021 | 142.85 | 142.85 | 139.68 | 139.90 | 660,242 | -3.51(-2.45%) |
May 07, 2021 | 143.36 | 144.91 | 142.61 | 143.41 | 612,178 | +0.60(+0.42%) |
May 06, 2021 | 140.48 | 142.87 | 139.73 | 142.81 | 633,014 | +2.09(+1.49%) |
May 05, 2021 | 141.41 | 141.89 | 140.14 | 140.72 | 741,407 | +0.40(+0.29%) |
May 04, 2021 | 139.30 | 140.60 | 137.48 | 140.32 | 1,028,925 | -0.08(-0.06%) |
May 03, 2021 | 145.45 | 145.45 | 140.27 | 140.40 | 1,111,396 | -3.95(-2.74%) |
Apr 30, 2021 | 147.12 | 147.73 | 143.91 | 144.35 | 808,400 | -4.04(-2.72%) |
Apr 29, 2021 | 147.59 | 148.49 | 145.95 | 148.39 | 431,629 | +1.78(+1.21%) |
Apr 28, 2021 | 148.32 | 149.29 | 146.53 | 146.61 | 928,999 | -1.78(-1.20%) |
Apr 27, 2021 | 149.00 | 149.78 | 147.00 | 148.39 | 939,843 | -0.35(-0.24%) |
Apr 26, 2021 | 147.99 | 148.96 | 147.19 | 148.74 | 562,667 | +0.88(+0.60%) |
Apr 23, 2021 | 145.70 | 148.16 | 145.22 | 147.86 | 685,900 | +2.26(+1.55%) |
Apr 22, 2021 | 144.98 | 146.10 | 144.10 | 145.60 | 836,108 | +0.95(+0.66%) |
Apr 21, 2021 | 142.83 | 145.36 | 142.60 | 144.65 | 506,908 | +1.65(+1.15%) |
Apr 20, 2021 | 143.09 | 143.78 | 141.74 | 143.00 | 588,386 | -0.63(-0.44%) |
Apr 19, 2021 | 145.00 | 145.52 | 142.23 | 143.63 | 731,437 | -1.77(-1.22%) |
Apr 16, 2021 | 146.07 | 146.49 | 144.90 | 145.40 | 3,120,100 | +0.13(+0.09%) |
Apr 15, 2021 | 143.99 | 145.46 | 143.66 | 145.27 | 997,842 | +1.85(+1.29%) |
Apr 14, 2021 | 143.33 | 144.50 | 142.21 | 143.42 | 955,343 | -0.01(-0.01%) |
Apr 13, 2021 | 145.17 | 145.63 | 143.05 | 143.43 | 924,593 | -1.60(-1.10%) |
Apr 12, 2021 | 146.06 | 146.23 | 144.15 | 145.03 | 809,939 | -1.20(-0.82%) |
Apr 09, 2021 | 145.20 | 146.32 | 143.68 | 146.23 | 657,900 | +1.58(+1.09%) |
Apr 08, 2021 | 145.56 | 146.00 | 143.89 | 144.65 | 1,035,915 | +0.70(+0.49%) |
Apr 07, 2021 | 145.92 | 145.92 | 143.28 | 143.95 | 680,785 | -2.00(-1.37%) |
Apr 06, 2021 | 146.40 | 147.00 | 145.38 | 145.95 | 997,973 | -1.38(-0.94%) |
Apr 05, 2021 | 145.00 | 147.76 | 144.51 | 147.33 | 789,923 | +3.54(+2.46%) |
Apr 01, 2021 | 144.00 | 144.60 | 142.76 | 143.79 | 1,024,800 | +0.39(+0.27%) |
Mar 31, 2021 | 142.00 | 144.77 | 141.91 | 143.40 | 1,192,714 | +1.86(+1.31%) |
Mar 30, 2021 | 140.93 | 142.24 | 140.40 | 141.54 | 864,342 | +0.22(+0.16%) |
Mar 29, 2021 | 141.90 | 143.87 | 140.87 | 141.32 | 1,629,793 | -0.87(-0.61%) |
Mar 26, 2021 | 137.02 | 142.35 | 136.50 | 142.19 | 965,700 | +5.96(+4.37%) |
Mar 25, 2021 | 134.24 | 136.51 | 133.68 | 136.23 | 928,524 | +0.97(+0.72%) |
Mar 24, 2021 | 135.20 | 136.14 | 134.05 | 135.26 | 848,267 | +0.08(+0.06%) |
Mar 23, 2021 | 138.10 | 138.68 | 134.54 | 135.18 | 949,580 | -2.25(-1.64%) |
Mar 22, 2021 | 134.77 | 137.95 | 134.77 | 137.43 | 724,167 | +2.66(+1.97%) |
Mar 19, 2021 | 136.34 | 137.44 | 134.61 | 134.77 | 1,235,100 | -1.23(-0.90%) |
Mar 18, 2021 | 135.87 | 138.33 | 135.36 | 136.00 | 1,141,399 | -1.35(-0.98%) |
Mar 17, 2021 | 136.40 | 137.67 | 134.76 | 137.35 | 706,739 | -0.13(-0.09%) |
Mar 16, 2021 | 137.27 | 138.04 | 136.45 | 137.48 | 803,302 | +0.58(+0.42%) |
Mar 15, 2021 | 136.63 | 137.52 | 135.13 | 136.90 | 707,059 | +0.89(+0.65%) |
Mar 12, 2021 | 135.02 | 136.22 | 134.22 | 136.01 | 1,098,600 | -0.23(-0.17%) |
Mar 11, 2021 | 138.02 | 138.64 | 135.98 | 136.24 | 793,527 | +0.96(+0.71%) |
Mar 10, 2021 | 137.76 | 138.00 | 135.06 | 135.28 | 857,533 | -1.03(-0.76%) |
Mar 09, 2021 | 133.87 | 137.02 | 133.68 | 136.31 | 934,194 | +4.08(+3.09%) |
Mar 08, 2021 | 134.49 | 135.18 | 132.18 | 132.23 | 1,110,954 | -2.47(-1.83%) |
Mar 05, 2021 | 133.88 | 135.33 | 129.09 | 134.70 | 1,350,700 | +2.27(+1.71%) |
Mar 04, 2021 | 137.00 | 137.80 | 131.26 | 132.43 | 2,202,336 | -5.05(-3.67%) |
Mar 03, 2021 | 141.76 | 141.76 | 136.74 | 137.48 | 952,132 | -4.28(-3.02%) |
Mar 02, 2021 | 144.95 | 145.23 | 141.43 | 141.76 | 887,944 | -2.69(-1.86%) |
Mar 01, 2021 | 144.01 | 144.54 | 142.62 | 144.45 | 830,310 | +2.93(+2.07%) |
Feb 26, 2021 | 140.68 | 142.99 | 139.37 | 141.52 | 1,721,700 | +1.89(+1.35%) |
Feb 25, 2021 | 143.33 | 144.49 | 138.71 | 139.63 | 1,303,176 | -4.01(-2.79%) |
Feb 24, 2021 | 138.65 | 143.84 | 138.22 | 143.64 | 1,111,092 | +4.07(+2.92%) |
Feb 23, 2021 | 135.87 | 140.36 | 133.53 | 139.57 | 1,959,263 | +1.94(+1.41%) |
Feb 22, 2021 | 141.61 | 143.09 | 137.57 | 137.63 | 2,068,558 | -4.56(-3.21%) |
Feb 19, 2021 | 150.62 | 150.87 | 141.18 | 142.19 | 3,182,300 | -5.85(-3.95%) |
Feb 18, 2021 | 147.39 | 149.49 | 147.16 | 148.04 | 1,574,292 | -1.02(-0.68%) |
Feb 17, 2021 | 150.40 | 150.53 | 146.30 | 149.06 | 1,002,451 | -2.01(-1.33%) |
Feb 16, 2021 | 154.50 | 155.50 | 150.33 | 151.07 | 1,033,387 | -2.41(-1.57%) |
Feb 12, 2021 | 150.78 | 153.69 | 150.42 | 153.48 | 1,349,800 | +3.13(+2.08%) |
Feb 11, 2021 | 149.49 | 150.43 | 148.10 | 150.35 | 871,178 | +1.90(+1.28%) |
Feb 10, 2021 | 147.39 | 148.76 | 146.12 | 148.45 | 1,004,867 | +2.05(+1.40%) |
Feb 09, 2021 | 144.38 | 146.91 | 144.32 | 146.40 | 857,536 | +1.70(+1.17%) |
Feb 08, 2021 | 144.00 | 144.96 | 143.35 | 144.70 | 1,004,764 | +1.75(+1.22%) |
Feb 05, 2021 | 141.17 | 143.20 | 141.17 | 142.95 | 1,114,000 | +2.36(+1.68%) |
Feb 04, 2021 | 142.28 | 142.56 | 139.70 | 140.59 | 1,107,730 | -0.87(-0.62%) |
Feb 03, 2021 | 142.46 | 142.93 | 141.05 | 141.46 | 1,183,439 | -0.08(-0.06%) |
Feb 02, 2021 | 143.97 | 144.87 | 141.51 | 141.54 | 2,376,066 | -1.27(-0.89%) |
Feb 01, 2021 | 142.88 | 143.65 | 140.82 | 142.81 | 1,296,542 | +1.22(+0.86%) |
Jan 29, 2021 | 145.50 | 146.85 | 140.76 | 141.59 | 2,065,200 | -3.83(-2.63%) |
Jan 28, 2021 | 152.00 | 153.21 | 145.24 | 145.42 | 2,931,793 | -5.70(-3.77%) |
Jan 27, 2021 | 144.88 | 152.35 | 144.23 | 151.12 | 2,673,001 | +4.24(+2.89%) |
Jan 26, 2021 | 146.05 | 147.06 | 145.20 | 146.88 | 1,432,647 | +0.83(+0.57%) |
Jan 25, 2021 | 145.94 | 148.52 | 145.17 | 146.05 | 2,632,235 | +0.89(+0.61%) |
Jan 22, 2021 | 146.29 | 147.95 | 145.15 | 145.16 | 1,289,100 | -1.52(-1.04%) |
Jan 21, 2021 | 148.08 | 148.82 | 146.45 | 146.68 | 835,540 | -0.85(-0.58%) |
Jan 20, 2021 | 148.71 | 150.62 | 147.20 | 147.53 | 1,191,333 | +0.46(+0.31%) |
Jan 19, 2021 | 147.14 | 148.40 | 145.23 | 147.07 | 1,328,224 | +0.78(+0.53%) |
Jan 15, 2021 | 148.39 | 148.60 | 145.34 | 146.29 | 3,089,600 | -0.74(-0.50%) |
Jan 14, 2021 | 147.38 | 148.69 | 146.85 | 147.03 | 1,043,221 | +0.42(+0.29%) |
Jan 13, 2021 | 147.60 | 148.58 | 146.02 | 146.61 | 1,203,464 | -0.21(-0.14%) |
Jan 12, 2021 | 149.60 | 150.55 | 146.60 | 146.82 | 1,862,053 | -3.33(-2.22%) |
Jan 11, 2021 | 145.00 | 151.16 | 144.98 | 150.15 | 1,854,263 | +3.35(+2.28%) |
Jan 08, 2021 | 140.91 | 147.02 | 140.91 | 146.80 | 2,190,300 | +5.80(+4.11%) |
Jan 07, 2021 | 137.15 | 141.03 | 136.61 | 141.00 | 1,824,667 | +4.89(+3.59%) |
Jan 06, 2021 | 133.60 | 137.38 | 133.19 | 136.11 | 1,976,197 | +2.27(+1.70%) |
Jan 05, 2021 | 131.50 | 134.00 | 131.20 | 133.84 | 1,171,247 | +2.66(+2.03%) |
Jan 04, 2021 | 132.42 | 132.75 | 129.32 | 131.18 | 1,466,608 | -0.91(-0.69%) |
Dec 31, 2020 | 132.09 | 132.09 | 132.09 | 1,518,991 | +0.85(+0.65%) | |
Dec 30, 2020 | 130.65 | 132.14 | 130.27 | 131.24 | 1,518,991 | +1.23(+0.95%) |
Dec 29, 2020 | 132.14 | 132.42 | 129.72 | 130.01 | 615,940 | -1.81(-1.37%) |
Dec 28, 2020 | 132.50 | 132.62 | 131.27 | 131.82 | 1,614,265 | +0.87(+0.66%) |
Dec 24, 2020 | 130.71 | 130.99 | 130.12 | 130.95 | 233,800 | +0.53(+0.41%) |
Dec 23, 2020 | 129.47 | 131.86 | 129.17 | 130.42 | 1,012,242 | +1.73(+1.34%) |
Dec 22, 2020 | 126.94 | 129.74 | 126.81 | 128.69 | 2,726,125 | +1.72(+1.35%) |
Dec 21, 2020 | 126.99 | 127.53 | 125.17 | 126.97 | 1,151,656 | -1.29(-1.01%) |
Dec 18, 2020 | 127.00 | 128.59 | 126.53 | 128.26 | 2,937,600 | +1.40(+1.10%) |
Dec 17, 2020 | 124.91 | 126.91 | 124.39 | 126.86 | 1,377,710 | +2.95(+2.38%) |
Dec 16, 2020 | 123.45 | 124.27 | 122.12 | 123.91 | 1,331,888 | +0.54(+0.44%) |
Dec 15, 2020 | 125.13 | 125.60 | 122.80 | 123.37 | 1,243,520 | -0.35(-0.28%) |
Dec 14, 2020 | 126.55 | 127.25 | 123.32 | 123.72 | 1,117,894 | -2.58(-2.04%) |
Dec 11, 2020 | 124.52 | 126.43 | 123.70 | 126.30 | 1,080,400 | +1.54(+1.23%) |
Dec 10, 2020 | 123.08 | 125.05 | 122.28 | 124.76 | 957,950 | +0.09(+0.07%) |
Dec 09, 2020 | 126.92 | 127.50 | 123.78 | 124.67 | 1,064,032 | -2.46(-1.94%) |
Dec 08, 2020 | 124.67 | 127.31 | 124.52 | 127.13 | 1,489,408 | +2.22(+1.78%) |
Dec 07, 2020 | 123.88 | 124.92 | 123.12 | 124.91 | 1,418,596 | +1.70(+1.38%) |
Dec 04, 2020 | 123.12 | 124.75 | 122.69 | 123.21 | 878,900 | +0.57(+0.46%) |
Dec 03, 2020 | 121.88 | 123.09 | 121.63 | 122.64 | 936,306 | +0.76(+0.62%) |
Dec 02, 2020 | 120.45 | 122.03 | 120.45 | 121.88 | 996,716 | +0.04(+0.03%) |
Dec 01, 2020 | 120.50 | 122.96 | 120.00 | 121.84 | 1,485,397 | +1.80(+1.50%) |
Nov 30, 2020 | 119.40 | 120.09 | 118.17 | 120.04 | 1,490,876 | +0.97(+0.81%) |
Nov 27, 2020 | 118.23 | 120.65 | 118.04 | 119.07 | 578,100 | +0.55(+0.46%) |
Nov 25, 2020 | 117.89 | 119.17 | 117.12 | 118.52 | 1,154,200 | +0.40(+0.34%) |
Nov 24, 2020 | 118.14 | 118.61 | 117.37 | 118.12 | 1,276,837 | +0.97(+0.83%) |
Nov 23, 2020 | 117.00 | 117.80 | 115.71 | 117.15 | 1,213,272 | +0.98(+0.84%) |
Nov 20, 2020 | 118.00 | 118.99 | 116.02 | 116.17 | 1,600,000 | -1.79(-1.52%) |
Nov 19, 2020 | 114.20 | 118.46 | 112.65 | 117.96 | 1,966,683 | +2.82(+2.45%) |
Nov 18, 2020 | 117.78 | 118.67 | 115.14 | 115.14 | 1,693,185 | -2.42(-2.06%) |
Nov 17, 2020 | 117.00 | 118.16 | 115.41 | 117.56 | 1,084,489 | -0.11(-0.09%) |
Nov 16, 2020 | 117.00 | 118.77 | 116.41 | 117.67 | 1,367,350 | +1.57(+1.35%) |
Nov 13, 2020 | 115.00 | 116.44 | 114.10 | 116.10 | 801,200 | +2.08(+1.82%) |
Nov 12, 2020 | 115.00 | 115.30 | 113.28 | 114.02 | 1,129,974 | -1.42(-1.23%) |
Nov 11, 2020 | 112.19 | 115.86 | 112.19 | 115.44 | 1,032,556 | +3.44(+3.07%) |
Nov 10, 2020 | 114.71 | 114.71 | 111.82 | 112.00 | 1,437,201 | -3.56(-3.08%) |
Nov 09, 2020 | 115.29 | 117.92 | 114.64 | 115.56 | 1,502,186 | +2.59(+2.29%) |
Nov 06, 2020 | 110.74 | 113.58 | 109.97 | 112.97 | 945,000 | +1.84(+1.66%) |
Nov 05, 2020 | 109.04 | 111.70 | 109.00 | 111.13 | 1,113,086 | +3.33(+3.09%) |
Nov 04, 2020 | 108.61 | 109.87 | 107.24 | 107.80 | 1,400,813 | +0.08(+0.07%) |
Nov 03, 2020 | 106.01 | 109.39 | 106.01 | 107.72 | 1,282,728 | +2.98(+2.85%) |
Nov 02, 2020 | 105.37 | 106.62 | 103.94 | 104.74 | 793,457 | -0.13(-0.12%) |
Oct 30, 2020 | 104.24 | 105.95 | 102.77 | 104.87 | 1,646,300 | +0.33(+0.32%) |
Oct 29, 2020 | 104.08 | 105.90 | 103.66 | 104.54 | 1,210,255 | +0.24(+0.23%) |
Oct 28, 2020 | 105.42 | 106.26 | 103.39 | 104.30 | 967,084 | -2.60(-2.43%) |
Oct 27, 2020 | 106.23 | 107.59 | 105.82 | 106.90 | 852,340 | +1.05(+0.99%) |
Oct 26, 2020 | 106.65 | 107.71 | 104.86 | 105.85 | 707,649 | -2.03(-1.88%) |
Oct 23, 2020 | 106.37 | 108.50 | 105.79 | 107.88 | 1,073,300 | +1.62(+1.52%) |
Oct 22, 2020 | 106.21 | 106.80 | 104.95 | 106.26 | 916,835 | +0.56(+0.53%) |
Oct 21, 2020 | 106.09 | 107.41 | 105.70 | 105.70 | 913,545 | +0.25(+0.24%) |
Oct 20, 2020 | 107.00 | 107.66 | 105.23 | 105.45 | 824,414 | -1.23(-1.15%) |
Oct 19, 2020 | 105.15 | 107.97 | 105.15 | 106.68 | 1,124,735 | +1.77(+1.69%) |
Oct 16, 2020 | 105.49 | 106.63 | 104.71 | 104.91 | 800,300 | -0.77(-0.73%) |
Oct 15, 2020 | 104.03 | 105.89 | 103.72 | 105.68 | 1,148,547 | +0.70(+0.67%) |
Oct 14, 2020 | 104.95 | 105.56 | 103.96 | 104.98 | 1,056,909 | +0.49(+0.47%) |
Oct 13, 2020 | 105.57 | 106.25 | 104.13 | 104.49 | 1,343,819 | -1.23(-1.16%) |
Oct 12, 2020 | 105.41 | 105.96 | 104.76 | 105.72 | 943,004 | +0.46(+0.44%) |
Oct 09, 2020 | 103.50 | 106.29 | 103.38 | 105.26 | 1,104,900 | +2.08(+2.02%) |
Oct 08, 2020 | 101.40 | 103.39 | 101.40 | 103.18 | 1,045,145 | +2.02(+2.00%) |
Oct 07, 2020 | 100.53 | 102.00 | 100.06 | 101.16 | 839,029 | +1.67(+1.68%) |
Oct 06, 2020 | 99.69 | 102.15 | 99.30 | 99.49 | 1,046,079 | -0.20(-0.20%) |
Oct 05, 2020 | 99.29 | 99.90 | 98.31 | 99.69 | 1,019,921 | +1.42(+1.44%) |
Oct 02, 2020 | 96.00 | 98.99 | 95.48 | 98.27 | 1,235,500 | +0.79(+0.81%) |
Oct 01, 2020 | 99.68 | 99.94 | 97.00 | 97.48 | 1,396,091 | -1.47(-1.49%) |
Sep 30, 2020 | 99.69 | 100.11 | 98.32 | 98.95 | 1,187,930 | -0.65(-0.65%) |
Sep 29, 2020 | 100.49 | 101.30 | 99.59 | 99.60 | 815,012 | -0.65(-0.65%) |
Sep 28, 2020 | 98.79 | 100.42 | 98.70 | 100.25 | 1,191,728 | +2.13(+2.17%) |
Sep 25, 2020 | 96.18 | 98.49 | 95.90 | 98.12 | 750,900 | +1.52(+1.57%) |
Sep 24, 2020 | 96.00 | 97.35 | 95.60 | 96.60 | 1,264,346 | +0.24(+0.25%) |
Sep 23, 2020 | 97.45 | 98.83 | 96.23 | 96.36 | 1,192,244 | -1.06(-1.09%) |
Sep 22, 2020 | 97.98 | 98.42 | 95.44 | 97.42 | 1,286,979 | -0.38(-0.39%) |
Sep 21, 2020 | 96.58 | 97.86 | 95.78 | 97.80 | 1,476,506 | +0.70(+0.72%) |
Sep 18, 2020 | 98.28 | 99.88 | 96.06 | 97.10 | 2,194,300 | -1.15(-1.17%) |
Sep 17, 2020 | 96.07 | 98.27 | 95.95 | 98.25 | 1,855,528 | +0.28(+0.29%) |
Sep 16, 2020 | 98.28 | 99.00 | 97.50 | 97.97 | 1,545,821 | +1.76(+1.83%) |
Sep 15, 2020 | 95.30 | 96.56 | 95.15 | 96.21 | 854,019 | +1.98(+2.10%) |
Sep 14, 2020 | 93.33 | 95.35 | 93.33 | 94.23 | 1,493,954 | +1.88(+2.04%) |
Sep 11, 2020 | 91.23 | 92.50 | 90.77 | 92.35 | 1,701,300 | +1.66(+1.83%) |
Sep 10, 2020 | 93.47 | 93.95 | 90.62 | 90.69 | 2,403,470 | -2.20(-2.37%) |
Sep 09, 2020 | 94.83 | 95.25 | 92.87 | 92.89 | 1,890,228 | -0.50(-0.54%) |
Sep 08, 2020 | 93.96 | 94.76 | 92.03 | 93.39 | 2,023,588 | -1.56(-1.64%) |
Sep 04, 2020 | 97.20 | 98.26 | 94.04 | 94.95 | 1,605,800 | -2.94(-3.00%) |
Sep 03, 2020 | 101.33 | 101.50 | 97.11 | 97.89 | 2,344,079 | -4.61(-4.50%) |
Sep 02, 2020 | 99.54 | 102.87 | 99.40 | 102.50 | 1,774,820 | +2.76(+2.77%) |
Sep 01, 2020 | 98.54 | 99.81 | 98.05 | 99.74 | 1,647,169 | +1.22(+1.24%) |
Aug 31, 2020 | 98.00 | 98.72 | 96.74 | 98.52 | 1,332,151 | +1.19(+1.22%) |
Aug 28, 2020 | 96.19 | 97.69 | 96.19 | 97.33 | 1,883,900 | +1.72(+1.80%) |
Aug 27, 2020 | 98.89 | 99.12 | 95.42 | 95.61 | 1,713,474 | -2.46(-2.51%) |
Aug 26, 2020 | 97.59 | 98.80 | 97.44 | 98.07 | 1,312,968 | +0.49(+0.50%) |
Aug 25, 2020 | 96.50 | 98.13 | 96.47 | 97.58 | 2,115,519 | +1.29(+1.34%) |
Aug 24, 2020 | 97.15 | 99.43 | 95.90 | 96.29 | 3,804,496 | +0.41(+0.43%) |
Aug 21, 2020 | 105.62 | 106.39 | 95.11 | 95.88 | 9,291,400 | -6.94(-6.75%) |
Aug 20, 2020 | 103.42 | 103.99 | 101.70 | 102.82 | 2,612,241 | -1.18(-1.13%) |
Aug 19, 2020 | 103.00 | 105.65 | 102.49 | 104.00 | 2,513,936 | +1.31(+1.28%) |
Aug 18, 2020 | 102.47 | 103.44 | 102.38 | 102.69 | 1,190,861 | +0.09(+0.09%) |
Aug 17, 2020 | 103.50 | 104.12 | 102.07 | 102.60 | 1,381,223 | -0.35(-0.34%) |
Aug 14, 2020 | 102.55 | 103.74 | 102.16 | 102.95 | 1,359,300 | -0.25(-0.24%) |
Aug 13, 2020 | 101.86 | 103.76 | 101.15 | 103.20 | 1,507,110 | +3.63(+3.65%) |
Aug 12, 2020 | 99.27 | 101.00 | 99.15 | 99.57 | 935,023 | +0.76(+0.77%) |
Aug 11, 2020 | 98.23 | 99.77 | 97.96 | 98.81 | 1,550,721 | +1.04(+1.06%) |
Aug 10, 2020 | 98.15 | 98.42 | 96.66 | 97.77 | 1,098,400 | -0.37(-0.38%) |
Aug 07, 2020 | 99.90 | 100.37 | 97.40 | 98.14 | 1,015,200 | -1.84(-1.84%) |
Aug 06, 2020 | 100.19 | 100.54 | 99.63 | 99.98 | 897,606 | -0.37(-0.37%) |
Aug 05, 2020 | 100.59 | 100.75 | 99.39 | 100.35 | 816,672 | +0.05(+0.05%) |
Aug 04, 2020 | 101.00 | 101.00 | 99.16 | 100.30 | 911,704 | -0.47(-0.47%) |