Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 129.73 | 130.33 | 129.07 | 129.53 | 9,707,018 | -0.17(-0.13%) |
Aug 30, 2021 | 128.86 | 130.17 | 128.85 | 129.70 | 6,698,330 | +0.73(+0.56%) |
Aug 27, 2021 | 129.40 | 129.76 | 128.76 | 128.97 | 9,059,954 | -0.14(-0.11%) |
Aug 26, 2021 | 129.70 | 129.99 | 128.88 | 129.12 | 6,233,708 | -0.51(-0.39%) |
Aug 25, 2021 | 129.85 | 129.92 | 129.09 | 129.62 | 7,327,712 | -0.35(-0.27%) |
Aug 24, 2021 | 130.44 | 130.46 | 129.60 | 129.98 | 6,835,447 | -0.46(-0.35%) |
Aug 23, 2021 | 131.13 | 131.22 | 130.40 | 130.44 | 8,842,146 | +0.05(+0.04%) |
Aug 20, 2021 | 129.78 | 130.78 | 129.33 | 130.39 | 7,571,068 | +0.74(+0.57%) |
Aug 19, 2021 | 128.22 | 130.32 | 128.18 | 129.65 | 12,181,136 | +0.58(+0.45%) |
Aug 18, 2021 | 130.89 | 131.03 | 128.99 | 129.07 | 12,972,828 | -1.99(-1.52%) |
Aug 17, 2021 | 129.18 | 131.06 | 129.11 | 131.06 | 14,483,366 | +1.53(+1.18%) |
Aug 16, 2021 | 128.07 | 129.55 | 127.63 | 129.53 | 8,772,989 | +1.46(+1.14%) |
Aug 13, 2021 | 127.59 | 128.10 | 127.44 | 128.07 | 8,270,668 | +0.80(+0.62%) |
Aug 12, 2021 | 126.41 | 127.38 | 126.32 | 127.28 | 8,580,926 | +1.00(+0.79%) |
Aug 11, 2021 | 127.75 | 127.95 | 126.17 | 126.28 | 15,149,111 | -1.26(-0.99%) |
Aug 10, 2021 | 127.91 | 128.17 | 127.05 | 127.55 | 6,087,879 | -0.30(-0.23%) |
Aug 09, 2021 | 127.54 | 128.08 | 127.44 | 127.84 | 10,284,841 | +0.49(+0.38%) |
Aug 06, 2021 | 127.40 | 127.52 | 126.54 | 127.35 | 7,228,340 | -0.11(-0.08%) |
Aug 05, 2021 | 127.89 | 127.91 | 126.50 | 127.46 | 8,602,353 | -0.53(-0.41%) |
Aug 04, 2021 | 128.03 | 128.82 | 127.82 | 127.99 | 8,687,320 | -0.55(-0.42%) |
Aug 03, 2021 | 126.83 | 128.57 | 126.74 | 128.53 | 8,039,610 | +1.76(+1.39%) |
Aug 02, 2021 | 127.09 | 127.27 | 126.40 | 126.77 | 8,733,308 | +0.17(+0.14%) |
Jul 30, 2021 | 126.27 | 127.06 | 126.10 | 126.60 | 6,925,466 | +0.11(+0.09%) |
Jul 29, 2021 | 126.59 | 126.67 | 126.11 | 126.48 | 5,911,122 | +0.31(+0.24%) |
Jul 28, 2021 | 125.54 | 126.54 | 125.22 | 126.17 | 7,758,603 | +0.45(+0.36%) |
Jul 27, 2021 | 124.97 | 125.72 | 124.64 | 125.72 | 9,970,793 | +0.58(+0.47%) |
Jul 26, 2021 | 125.60 | 125.96 | 124.73 | 125.14 | 6,917,056 | -0.81(-0.65%) |
Jul 23, 2021 | 125.05 | 126.08 | 124.89 | 125.95 | 8,668,105 | +1.44(+1.15%) |
Jul 22, 2021 | 123.71 | 124.52 | 123.38 | 124.52 | 9,667,388 | +0.91(+0.74%) |
Jul 21, 2021 | 123.91 | 123.94 | 122.28 | 123.61 | 8,661,817 | +0.20(+0.16%) |
Jul 20, 2021 | 122.31 | 124.11 | 122.31 | 123.41 | 15,714,148 | +1.48(+1.22%) |
Jul 19, 2021 | 122.41 | 123.00 | 120.93 | 121.92 | 20,314,092 | -1.29(-1.05%) |
Jul 16, 2021 | 123.20 | 123.66 | 122.79 | 123.22 | 6,796,658 | +0.34(+0.27%) |
Jul 15, 2021 | 122.65 | 123.19 | 122.12 | 122.88 | 9,134,823 | -0.43(-0.35%) |
Jul 14, 2021 | 123.70 | 123.81 | 123.09 | 123.31 | 7,815,470 | -0.11(-0.09%) |
Jul 13, 2021 | 123.39 | 123.82 | 123.12 | 123.43 | 10,124,331 | -0.11(-0.09%) |
Jul 12, 2021 | 123.30 | 124.15 | 123.21 | 123.54 | 9,497,064 | +0.24(+0.19%) |
Jul 09, 2021 | 123.32 | 123.68 | 123.02 | 123.30 | 5,453,471 | +0.42(+0.34%) |
Jul 08, 2021 | 122.41 | 122.98 | 121.77 | 122.88 | 8,754,473 | -0.68(-0.55%) |
Jul 07, 2021 | 122.79 | 123.56 | 122.34 | 123.56 | 19,244,034 | +0.78(+0.63%) |
Jul 06, 2021 | 122.53 | 122.79 | 121.91 | 122.78 | 11,913,967 | -0.11(-0.09%) |
Jul 02, 2021 | 121.88 | 123.01 | 121.67 | 122.90 | 12,868,928 | +1.17(+0.96%) |
Jul 01, 2021 | 120.74 | 121.82 | 120.70 | 121.73 | 12,548,298 | +1.07(+0.89%) |
Jun 30, 2021 | 120.61 | 120.91 | 120.20 | 120.66 | 8,917,409 | -0.08(-0.06%) |
Jun 29, 2021 | 120.61 | 121.11 | 120.46 | 120.73 | 6,436,016 | +0.13(+0.11%) |
Jun 28, 2021 | 120.54 | 120.75 | 120.14 | 120.60 | 4,834,627 | +0.18(+0.15%) |
Jun 25, 2021 | 119.82 | 120.78 | 119.76 | 120.42 | 8,710,249 | +0.55(+0.46%) |
Jun 24, 2021 | 119.96 | 120.71 | 119.74 | 119.87 | 7,337,578 | +0.61(+0.51%) |
Jun 23, 2021 | 119.59 | 119.59 | 119.21 | 119.26 | 6,792,001 | -0.50(-0.42%) |
Jun 22, 2021 | 119.58 | 119.92 | 119.17 | 119.76 | 7,509,544 | +0.26(+0.22%) |
Jun 21, 2021 | 118.45 | 119.71 | 118.02 | 119.50 | 6,947,138 | +1.42(+1.20%) |
Jun 18, 2021 | 118.56 | 118.72 | 117.92 | 118.08 | 11,687,299 | -1.36(-1.14%) |
Jun 17, 2021 | 118.33 | 119.76 | 118.31 | 119.44 | 6,840,115 | +0.91(+0.76%) |
Jun 16, 2021 | 119.12 | 119.72 | 118.20 | 118.54 | 12,211,876 | -0.46(-0.38%) |
Jun 15, 2021 | 119.08 | 119.26 | 118.49 | 119.00 | 5,668,445 | +0.04(+0.03%) |
Jun 14, 2021 | 118.79 | 118.98 | 118.12 | 118.96 | 5,402,677 | +0.10(+0.09%) |
Jun 11, 2021 | 119.52 | 119.58 | 118.25 | 118.85 | 7,291,658 | -0.85(-0.71%) |
Jun 10, 2021 | 117.97 | 119.83 | 117.93 | 119.70 | 9,798,954 | +2.01(+1.71%) |
Jun 09, 2021 | 116.86 | 117.88 | 116.86 | 117.69 | 8,347,569 | +1.13(+0.97%) |
Jun 08, 2021 | 117.21 | 117.28 | 115.67 | 116.56 | 11,317,491 | -0.36(-0.31%) |
Jun 07, 2021 | 116.79 | 117.95 | 116.59 | 116.92 | 14,647,787 | +0.42(+0.36%) |
Jun 04, 2021 | 116.74 | 117.09 | 116.37 | 116.50 | 11,767,313 | +0.37(+0.32%) |
Jun 03, 2021 | 115.35 | 116.44 | 115.09 | 116.13 | 13,879,346 | +0.35(+0.30%) |
Jun 02, 2021 | 116.11 | 116.41 | 115.50 | 115.78 | 13,879,149 | -0.23(-0.20%) |
Jun 01, 2021 | 118.09 | 118.13 | 115.91 | 116.01 | 14,008,966 | -1.94(-1.64%) |
May 28, 2021 | 117.94 | 118.92 | 117.87 | 117.95 | 10,542,197 | +0.46(+0.39%) |
May 27, 2021 | 117.99 | 118.09 | 117.42 | 117.49 | 8,491,452 | -0.26(-0.22%) |
May 26, 2021 | 118.40 | 118.44 | 117.24 | 117.75 | 7,177,155 | -0.69(-0.58%) |
May 25, 2021 | 118.96 | 118.97 | 118.30 | 118.43 | 7,124,400 | -0.35(-0.30%) |
May 24, 2021 | 119.28 | 119.52 | 118.74 | 118.79 | 5,196,563 | +0.11(+0.10%) |
May 21, 2021 | 119.04 | 119.91 | 118.58 | 118.67 | 8,827,103 | +0.02(+0.02%) |
May 20, 2021 | 117.38 | 119.16 | 117.38 | 118.65 | 7,883,303 | +1.23(+1.05%) |
May 19, 2021 | 116.86 | 117.50 | 116.03 | 117.42 | 10,545,401 | -0.20(-0.17%) |
May 18, 2021 | 117.55 | 118.30 | 117.15 | 117.62 | 9,643,099 | +0.04(+0.03%) |
May 17, 2021 | 117.67 | 118.21 | 117.51 | 117.58 | 6,285,466 | -0.22(-0.19%) |
May 14, 2021 | 117.89 | 118.19 | 117.51 | 117.80 | 6,906,426 | +0.59(+0.51%) |
May 13, 2021 | 116.37 | 117.74 | 116.19 | 117.21 | 11,766,267 | +1.05(+0.90%) |
May 12, 2021 | 116.64 | 117.22 | 116.06 | 116.16 | 11,471,016 | -1.11(-0.94%) |
May 11, 2021 | 117.93 | 118.42 | 117.00 | 117.27 | 11,902,328 | -1.28(-1.08%) |
May 10, 2021 | 118.82 | 119.46 | 118.50 | 118.55 | 9,270,841 | +0.15(+0.13%) |
May 07, 2021 | 117.86 | 119.02 | 117.81 | 118.39 | 7,940,157 | +0.81(+0.69%) |
May 06, 2021 | 116.76 | 117.59 | 116.16 | 117.58 | 16,887,492 | +0.15(+0.13%) |
May 05, 2021 | 117.38 | 117.79 | 116.81 | 117.43 | 17,514,664 | +0.21(+0.18%) |
May 04, 2021 | 116.92 | 117.31 | 116.42 | 117.22 | 16,962,400 | +0.12(+0.11%) |
May 03, 2021 | 116.41 | 117.22 | 116.25 | 117.10 | 13,810,639 | +1.32(+1.14%) |
Apr 30, 2021 | 115.67 | 116.34 | 115.57 | 115.78 | 7,496,318 | -0.34(-0.30%) |
Apr 29, 2021 | 116.72 | 116.74 | 115.49 | 116.12 | 8,539,754 | -0.47(-0.40%) |
Apr 28, 2021 | 116.75 | 116.89 | 116.38 | 116.59 | 7,113,602 | -0.35(-0.30%) |
Apr 27, 2021 | 117.33 | 117.33 | 116.75 | 116.94 | 7,371,971 | -0.68(-0.58%) |
Apr 26, 2021 | 117.95 | 117.97 | 117.40 | 117.62 | 7,237,854 | -0.40(-0.34%) |
Apr 23, 2021 | 117.19 | 118.29 | 116.94 | 118.02 | 5,213,804 | +0.77(+0.66%) |
Apr 22, 2021 | 117.68 | 117.95 | 116.80 | 117.25 | 10,511,771 | -0.53(-0.45%) |
Apr 21, 2021 | 116.76 | 117.84 | 116.70 | 117.77 | 10,097,395 | +1.37(+1.18%) |
Apr 20, 2021 | 115.42 | 116.70 | 115.42 | 116.40 | 8,450,462 | +0.45(+0.39%) |
Apr 19, 2021 | 115.70 | 115.98 | 115.36 | 115.95 | 7,431,626 | +0.03(+0.03%) |
Apr 16, 2021 | 115.66 | 116.05 | 115.25 | 115.92 | 7,804,516 | +0.86(+0.75%) |
Apr 15, 2021 | 113.58 | 115.40 | 113.58 | 115.06 | 8,842,656 | +1.94(+1.71%) |
Apr 14, 2021 | 113.00 | 113.58 | 112.92 | 113.13 | 6,525,110 | -0.01(-0.01%) |
Apr 13, 2021 | 112.32 | 113.45 | 112.21 | 113.14 | 6,832,150 | +0.47(+0.41%) |
Apr 12, 2021 | 112.39 | 112.90 | 112.27 | 112.67 | 8,676,494 | +0.11(+0.10%) |
Apr 09, 2021 | 111.40 | 112.62 | 111.33 | 112.55 | 6,202,848 | +1.22(+1.10%) |
Apr 08, 2021 | 111.49 | 111.82 | 111.18 | 111.33 | 4,498,136 | +0.17(+0.15%) |
Apr 07, 2021 | 111.34 | 111.72 | 110.87 | 111.16 | 6,028,950 | -0.25(-0.22%) |
Apr 06, 2021 | 111.98 | 112.31 | 111.25 | 111.41 | 5,456,312 | -0.43(-0.38%) |
Apr 05, 2021 | 111.63 | 112.18 | 111.45 | 111.84 | 7,535,529 | +0.77(+0.70%) |
Apr 01, 2021 | 111.58 | 111.69 | 110.71 | 111.07 | 6,996,346 | -0.33(-0.30%) |
Mar 31, 2021 | 111.42 | 112.08 | 111.23 | 111.40 | 8,911,753 | +0.22(+0.20%) |
Mar 30, 2021 | 111.89 | 111.89 | 110.92 | 111.18 | 7,194,870 | -1.01(-0.90%) |
Mar 29, 2021 | 111.22 | 112.57 | 111.18 | 112.19 | 9,388,461 | +0.52(+0.47%) |
Mar 26, 2021 | 109.87 | 111.81 | 109.58 | 111.67 | 8,683,736 | +2.07(+1.89%) |
Mar 25, 2021 | 109.30 | 109.81 | 108.17 | 109.60 | 12,056,802 | +0.46(+0.42%) |
Mar 24, 2021 | 109.32 | 109.98 | 109.11 | 109.14 | 13,253,282 | -0.12(-0.11%) |
Mar 23, 2021 | 110.25 | 110.42 | 108.98 | 109.26 | 9,610,132 | -1.12(-1.01%) |
Mar 22, 2021 | 109.36 | 110.45 | 108.81 | 110.38 | 6,451,928 | +0.95(+0.87%) |
Mar 19, 2021 | 109.15 | 110.07 | 108.60 | 109.43 | 13,245,471 | +0.39(+0.36%) |
Mar 18, 2021 | 108.76 | 109.93 | 108.71 | 109.04 | 8,994,437 | -0.23(-0.21%) |
Mar 17, 2021 | 109.19 | 109.81 | 108.60 | 109.27 | 7,912,965 | -0.40(-0.36%) |
Mar 16, 2021 | 109.84 | 110.04 | 109.27 | 109.67 | 9,062,949 | -0.07(-0.06%) |
Mar 15, 2021 | 108.78 | 109.76 | 108.66 | 109.73 | 7,486,458 | +0.75(+0.69%) |
Mar 12, 2021 | 108.51 | 109.13 | 108.34 | 108.98 | 7,836,720 | +0.24(+0.22%) |
Mar 11, 2021 | 108.46 | 109.34 | 108.31 | 108.74 | 6,887,136 | +0.66(+0.61%) |
Mar 10, 2021 | 108.55 | 109.17 | 108.05 | 108.09 | 12,241,405 | +0.25(+0.23%) |
Mar 09, 2021 | 108.00 | 109.55 | 107.79 | 107.84 | 11,590,192 | +0.63(+0.59%) |
Mar 08, 2021 | 107.56 | 108.91 | 107.08 | 107.21 | 13,346,259 | -0.27(-0.25%) |
Mar 05, 2021 | 105.98 | 107.82 | 105.13 | 107.48 | 16,452,023 | +2.11(+2.00%) |
Mar 04, 2021 | 106.56 | 107.27 | 104.54 | 105.37 | 24,628,198 | -1.44(-1.34%) |
Mar 03, 2021 | 107.77 | 107.89 | 106.55 | 106.80 | 15,717,427 | -1.37(-1.27%) |
Mar 02, 2021 | 108.71 | 108.97 | 108.07 | 108.17 | 8,892,206 | -0.31(-0.29%) |
Mar 01, 2021 | 107.96 | 108.99 | 107.93 | 108.48 | 7,741,496 | +1.40(+1.31%) |
Feb 26, 2021 | 108.40 | 108.40 | 106.81 | 107.09 | 15,444,514 | -0.93(-0.86%) |
Feb 25, 2021 | 108.96 | 109.40 | 107.47 | 108.02 | 15,242,250 | -1.09(-1.00%) |
Feb 24, 2021 | 108.48 | 109.70 | 108.14 | 109.11 | 10,349,530 | +0.75(+0.69%) |
Feb 23, 2021 | 108.47 | 109.13 | 107.86 | 108.36 | 9,181,829 | -0.18(-0.17%) |
Feb 22, 2021 | 108.28 | 108.88 | 107.57 | 108.54 | 7,585,249 | -0.26(-0.24%) |
Feb 19, 2021 | 110.22 | 110.30 | 108.70 | 108.80 | 9,874,979 | -1.33(-1.21%) |
Feb 18, 2021 | 110.28 | 110.58 | 109.67 | 110.13 | 8,156,517 | -0.69(-0.63%) |
Feb 17, 2021 | 110.06 | 110.88 | 109.94 | 110.83 | 5,284,726 | +0.40(+0.36%) |
Feb 16, 2021 | 111.67 | 111.78 | 110.06 | 110.42 | 10,023,438 | -1.10(-0.99%) |
Feb 12, 2021 | 110.48 | 111.65 | 110.34 | 111.53 | 6,672,422 | +0.83(+0.75%) |
Feb 11, 2021 | 110.88 | 110.98 | 110.18 | 110.70 | 4,924,997 | +0.21(+0.19%) |
Feb 10, 2021 | 111.09 | 111.12 | 110.10 | 110.49 | 5,685,227 | +0.20(+0.18%) |
Feb 09, 2021 | 110.12 | 110.39 | 110.02 | 110.29 | 4,974,229 | +0.16(+0.15%) |
Feb 08, 2021 | 110.39 | 110.54 | 109.80 | 110.13 | 7,315,486 | +0.13(+0.12%) |
Feb 05, 2021 | 110.55 | 110.72 | 109.73 | 110.00 | 5,843,574 | +0.20(+0.18%) |
Feb 04, 2021 | 109.34 | 110.25 | 109.10 | 109.80 | 8,887,342 | +0.46(+0.42%) |
Feb 03, 2021 | 110.12 | 110.18 | 108.99 | 109.34 | 11,861,341 | -0.78(-0.71%) |
Feb 02, 2021 | 110.67 | 111.22 | 110.09 | 110.12 | 12,109,569 | +0.31(+0.29%) |
Feb 01, 2021 | 110.28 | 110.64 | 109.64 | 109.81 | 10,626,379 | +0.42(+0.38%) |
Jan 29, 2021 | 110.16 | 110.94 | 108.50 | 109.39 | 11,002,262 | -0.93(-0.84%) |
Jan 28, 2021 | 109.66 | 111.71 | 109.45 | 110.32 | 13,277,247 | +1.59(+1.46%) |
Jan 27, 2021 | 110.90 | 110.90 | 108.46 | 108.73 | 13,772,276 | -3.40(-3.04%) |
Jan 26, 2021 | 112.88 | 113.16 | 112.08 | 112.14 | 5,785,779 | -0.42(-0.37%) |
Jan 25, 2021 | 111.89 | 112.62 | 111.66 | 112.56 | 7,321,006 | +0.73(+0.66%) |
Jan 22, 2021 | 111.82 | 112.45 | 111.68 | 111.82 | 5,043,750 | -0.33(-0.30%) |
Jan 21, 2021 | 112.55 | 112.66 | 111.78 | 112.16 | 6,095,145 | -0.53(-0.47%) |
Jan 20, 2021 | 112.26 | 112.87 | 111.59 | 112.69 | 7,226,189 | +0.62(+0.55%) |
Jan 19, 2021 | 112.12 | 112.43 | 111.48 | 112.07 | 6,513,447 | +0.84(+0.75%) |
Jan 15, 2021 | 110.59 | 111.49 | 110.15 | 111.23 | 10,868,186 | +0.34(+0.31%) |
Jan 14, 2021 | 111.42 | 111.84 | 110.76 | 110.89 | 6,090,498 | -0.35(-0.32%) |
Jan 13, 2021 | 110.88 | 111.62 | 110.47 | 111.24 | 5,530,469 | +0.30(+0.27%) |
Jan 12, 2021 | 111.94 | 112.06 | 110.44 | 110.94 | 9,700,872 | -1.22(-1.09%) |
Jan 11, 2021 | 111.66 | 112.34 | 111.52 | 112.16 | 6,759,691 | +0.52(+0.47%) |
Jan 08, 2021 | 111.30 | 112.13 | 110.58 | 111.63 | 9,832,916 | +0.53(+0.48%) |
Jan 07, 2021 | 109.82 | 111.26 | 109.65 | 111.10 | 13,046,962 | +1.43(+1.30%) |
Jan 06, 2021 | 106.68 | 109.96 | 106.68 | 109.67 | 18,752,514 | +1.48(+1.37%) |
Jan 05, 2021 | 107.22 | 108.55 | 106.76 | 108.19 | 11,653,366 | +0.78(+0.73%) |
Jan 04, 2021 | 108.30 | 108.31 | 105.66 | 107.41 | 13,577,673 | -0.47(-0.43%) |
Dec 31, 2020 | 107.88 | 107.88 | 107.88 | 3,747,522 | +1.12(+1.05%) | |
Dec 30, 2020 | 106.99 | 107.35 | 106.64 | 106.75 | 3,747,522 | -0.02(-0.02%) |
Dec 29, 2020 | 106.76 | 107.26 | 106.41 | 106.77 | 5,313,938 | +0.50(+0.47%) |
Dec 28, 2020 | 106.56 | 106.79 | 105.98 | 106.27 | 4,616,499 | +0.27(+0.25%) |
Dec 24, 2020 | 105.75 | 106.20 | 105.60 | 106.00 | 1,760,959 | +0.30(+0.29%) |
Dec 23, 2020 | 105.99 | 106.48 | 105.62 | 105.70 | 4,115,727 | +0.08(+0.07%) |
Dec 22, 2020 | 105.76 | 106.00 | 105.02 | 105.62 | 13,779,882 | -0.32(-0.30%) |
Dec 21, 2020 | 105.43 | 106.04 | 104.00 | 105.95 | 6,445,699 | -1.07(-1.00%) |
Dec 18, 2020 | 107.04 | 107.27 | 105.87 | 107.02 | 8,317,395 | +0.08(+0.08%) |
Dec 17, 2020 | 105.97 | 107.00 | 105.96 | 106.93 | 4,502,048 | +1.14(+1.07%) |
Dec 16, 2020 | 106.01 | 106.39 | 105.34 | 105.80 | 5,654,794 | -0.31(-0.29%) |
Dec 15, 2020 | 105.70 | 106.33 | 105.14 | 106.11 | 5,287,514 | +1.14(+1.08%) |
Dec 14, 2020 | 106.57 | 107.10 | 104.91 | 104.97 | 8,942,858 | -0.80(-0.75%) |
Dec 11, 2020 | 105.75 | 106.00 | 105.04 | 105.77 | 5,514,379 | -0.42(-0.39%) |
Dec 10, 2020 | 106.34 | 106.77 | 105.97 | 106.18 | 5,710,417 | -0.18(-0.17%) |
Dec 09, 2020 | 107.16 | 107.17 | 105.89 | 106.36 | 7,799,367 | -0.37(-0.35%) |
Dec 08, 2020 | 105.67 | 106.82 | 105.63 | 106.73 | 8,397,845 | +0.81(+0.76%) |
Dec 07, 2020 | 106.47 | 106.56 | 105.54 | 105.93 | 6,127,686 | -0.65(-0.61%) |
Dec 04, 2020 | 105.49 | 106.60 | 105.36 | 106.58 | 8,299,022 | +1.13(+1.07%) |
Dec 03, 2020 | 105.55 | 105.87 | 105.00 | 105.45 | 10,341,470 | -0.13(-0.13%) |
Dec 02, 2020 | 104.88 | 105.77 | 104.81 | 105.59 | 9,030,511 | +0.79(+0.75%) |
Dec 01, 2020 | 104.93 | 105.94 | 104.62 | 104.80 | 13,391,426 | +0.87(+0.84%) |
Nov 30, 2020 | 103.68 | 104.02 | 103.13 | 103.93 | 13,433,252 | +0.28(+0.27%) |
Nov 27, 2020 | 103.11 | 103.72 | 102.78 | 103.64 | 4,692,354 | +0.95(+0.92%) |
Nov 25, 2020 | 103.20 | 103.28 | 102.27 | 102.70 | 12,324,360 | -0.38(-0.37%) |
Nov 24, 2020 | 103.28 | 103.78 | 102.73 | 103.08 | 10,153,502 | +0.30(+0.29%) |
Nov 23, 2020 | 103.55 | 103.61 | 102.13 | 102.77 | 8,180,858 | -0.27(-0.26%) |
Nov 20, 2020 | 103.04 | 103.52 | 102.68 | 103.04 | 8,103,574 | -0.24(-0.23%) |
Nov 19, 2020 | 103.35 | 103.44 | 102.51 | 103.28 | 10,992,939 | -0.08(-0.07%) |
Nov 18, 2020 | 105.54 | 105.58 | 103.32 | 103.35 | 10,400,548 | -1.96(-1.86%) |
Nov 17, 2020 | 105.46 | 105.70 | 104.81 | 105.31 | 9,395,567 | -0.69(-0.65%) |
Nov 16, 2020 | 107.03 | 107.20 | 105.47 | 106.00 | 8,009,626 | -0.18(-0.17%) |
Nov 13, 2020 | 105.38 | 106.59 | 105.19 | 106.18 | 6,944,502 | +1.33(+1.26%) |
Nov 12, 2020 | 105.05 | 105.46 | 104.16 | 104.86 | 8,295,542 | -0.39(-0.37%) |
Nov 11, 2020 | 106.22 | 106.22 | 104.73 | 105.25 | 10,490,239 | -0.13(-0.13%) |
Nov 10, 2020 | 105.56 | 105.76 | 104.24 | 105.38 | 13,226,867 | +0.30(+0.29%) |
Nov 09, 2020 | 107.89 | 108.35 | 104.94 | 105.08 | 21,524,000 | +0.98(+0.94%) |
Nov 06, 2020 | 104.18 | 104.81 | 103.43 | 104.10 | 12,999,507 | +0.04(+0.04%) |
Nov 05, 2020 | 105.28 | 105.36 | 103.87 | 104.06 | 13,582,343 | +0.21(+0.20%) |
Nov 04, 2020 | 102.27 | 105.52 | 102.07 | 103.85 | 26,957,890 | +4.41(+4.44%) |
Nov 03, 2020 | 99.21 | 100.52 | 99.14 | 99.44 | 10,361,478 | +1.43(+1.46%) |
Nov 02, 2020 | 97.70 | 98.24 | 96.99 | 98.01 | 10,862,454 | +1.73(+1.80%) |
Oct 30, 2020 | 96.18 | 96.75 | 95.00 | 96.28 | 11,342,152 | -0.03(-0.03%) |
Oct 29, 2020 | 97.03 | 97.46 | 95.71 | 96.31 | 16,866,904 | -0.80(-0.82%) |
Oct 28, 2020 | 98.63 | 99.22 | 96.98 | 97.10 | 12,070,906 | -3.18(-3.17%) |
Oct 27, 2020 | 100.61 | 101.11 | 100.23 | 100.28 | 7,278,503 | -0.69(-0.69%) |
Oct 26, 2020 | 101.29 | 101.41 | 100.01 | 100.97 | 8,590,315 | -1.14(-1.11%) |
Oct 23, 2020 | 102.24 | 102.85 | 101.53 | 102.11 | 6,016,358 | +0.38(+0.37%) |
Oct 22, 2020 | 100.36 | 101.91 | 100.35 | 101.73 | 6,469,673 | +1.52(+1.51%) |
Oct 21, 2020 | 100.71 | 100.99 | 99.98 | 100.22 | 5,780,415 | -0.50(-0.50%) |
Oct 20, 2020 | 100.95 | 101.55 | 100.55 | 100.72 | 7,838,799 | +0.13(+0.13%) |
Oct 19, 2020 | 102.47 | 102.78 | 100.24 | 100.59 | 8,772,977 | -1.62(-1.59%) |
Oct 16, 2020 | 101.53 | 102.96 | 101.50 | 102.21 | 7,879,193 | +1.00(+0.99%) |
Oct 15, 2020 | 100.68 | 101.39 | 100.51 | 101.20 | 6,544,258 | -0.74(-0.72%) |
Oct 14, 2020 | 102.50 | 102.93 | 101.61 | 101.94 | 6,335,343 | -0.60(-0.58%) |
Oct 13, 2020 | 102.71 | 103.25 | 102.27 | 102.54 | 7,152,292 | -0.79(-0.76%) |
Oct 12, 2020 | 103.09 | 103.73 | 102.75 | 103.32 | 5,348,312 | +0.70(+0.68%) |
Oct 09, 2020 | 102.27 | 102.93 | 102.01 | 102.62 | 5,951,314 | +0.92(+0.90%) |
Oct 08, 2020 | 101.80 | 102.03 | 101.49 | 101.70 | 6,274,925 | +0.49(+0.49%) |
Oct 07, 2020 | 100.04 | 101.52 | 100.02 | 101.21 | 8,313,358 | +1.87(+1.89%) |
Oct 06, 2020 | 100.96 | 101.01 | 99.24 | 99.34 | 8,180,366 | -1.34(-1.33%) |
Oct 05, 2020 | 99.36 | 100.78 | 99.33 | 100.67 | 7,033,521 | +2.03(+2.05%) |
Oct 02, 2020 | 98.61 | 99.64 | 98.22 | 98.64 | 9,111,122 | -0.91(-0.91%) |
Oct 01, 2020 | 100.36 | 100.77 | 99.13 | 99.55 | 9,622,737 | -0.34(-0.34%) |
Sep 30, 2020 | 98.63 | 100.70 | 98.61 | 99.89 | 7,988,449 | +1.57(+1.60%) |
Sep 29, 2020 | 98.62 | 99.12 | 97.93 | 98.32 | 5,704,753 | -0.12(-0.13%) |
Sep 28, 2020 | 98.50 | 99.20 | 98.26 | 98.45 | 6,875,102 | +0.88(+0.90%) |
Sep 25, 2020 | 95.69 | 97.83 | 95.59 | 97.57 | 7,147,342 | +1.54(+1.61%) |
Sep 24, 2020 | 96.16 | 96.50 | 95.43 | 96.02 | 8,906,308 | -0.48(-0.50%) |
Sep 23, 2020 | 97.92 | 97.95 | 96.41 | 96.50 | 8,111,572 | -1.00(-1.03%) |
Sep 22, 2020 | 97.56 | 97.81 | 96.63 | 97.51 | 8,271,326 | -0.21(-0.21%) |
Sep 21, 2020 | 98.23 | 98.23 | 96.35 | 97.72 | 9,274,064 | -1.84(-1.85%) |
Sep 18, 2020 | 99.83 | 100.19 | 98.63 | 99.56 | 9,169,220 | -0.15(-0.15%) |
Sep 17, 2020 | 99.11 | 100.05 | 98.79 | 99.71 | 8,054,013 | -0.33(-0.33%) |
Sep 16, 2020 | 100.74 | 100.94 | 99.92 | 100.04 | 7,625,683 | -0.17(-0.17%) |
Sep 15, 2020 | 100.59 | 101.01 | 99.95 | 100.21 | 5,915,931 | +0.13(+0.13%) |
Sep 14, 2020 | 99.46 | 100.61 | 99.26 | 100.07 | 6,198,760 | +1.41(+1.43%) |
Sep 11, 2020 | 98.73 | 99.13 | 97.90 | 98.66 | 9,291,027 | +0.39(+0.39%) |
Sep 10, 2020 | 100.08 | 100.08 | 98.01 | 98.27 | 9,738,357 | -1.53(-1.53%) |
Sep 09, 2020 | 98.80 | 100.62 | 98.78 | 99.80 | 8,693,836 | +1.74(+1.77%) |
Sep 08, 2020 | 99.55 | 99.58 | 97.79 | 98.07 | 10,241,112 | -1.64(-1.65%) |
Sep 04, 2020 | 100.77 | 100.95 | 98.49 | 99.71 | 15,600,067 | -0.72(-0.71%) |
Sep 03, 2020 | 103.37 | 103.52 | 99.70 | 100.42 | 14,139,017 | -2.81(-2.72%) |
Sep 02, 2020 | 101.30 | 103.51 | 100.88 | 103.23 | 9,006,472 | +2.03(+2.00%) |