Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 154.39 | 154.51 | 151.60 | 153.68 | 3,796,380 | +0.74(+0.49%) |
Aug 30, 2021 | 154.33 | 154.97 | 152.19 | 152.94 | 3,763,788 | -0.82(-0.54%) |
Aug 27, 2021 | 153.23 | 154.48 | 152.04 | 153.76 | 4,094,163 | +1.28(+0.84%) |
Aug 26, 2021 | 149.33 | 153.24 | 149.02 | 152.48 | 8,533,626 | +3.46(+2.32%) |
Aug 25, 2021 | 146.67 | 149.93 | 145.17 | 149.02 | 10,890,636 | +1.73(+1.17%) |
Aug 24, 2021 | 141.22 | 148.97 | 139.80 | 147.29 | 33,586,576 | +23.10(+18.60%) |
Aug 23, 2021 | 122.90 | 124.71 | 122.40 | 124.19 | 8,805,705 | +1.70(+1.39%) |
Aug 20, 2021 | 121.25 | 123.01 | 120.99 | 122.49 | 3,610,749 | +1.52(+1.26%) |
Aug 19, 2021 | 119.89 | 121.82 | 119.45 | 120.97 | 3,685,581 | +0.18(+0.15%) |
Aug 18, 2021 | 122.00 | 122.66 | 120.25 | 120.79 | 2,761,398 | -1.14(-0.93%) |
Aug 17, 2021 | 123.10 | 123.41 | 120.89 | 121.92 | 2,210,319 | -1.52(-1.23%) |
Aug 16, 2021 | 124.17 | 125.53 | 123.03 | 123.44 | 2,296,098 | -1.24(-0.99%) |
Aug 13, 2021 | 123.63 | 125.40 | 123.33 | 124.68 | 3,267,654 | +1.68(+1.37%) |
Aug 12, 2021 | 121.86 | 124.57 | 121.86 | 123.00 | 3,262,362 | +1.17(+0.96%) |
Aug 11, 2021 | 125.20 | 125.57 | 121.65 | 121.83 | 6,275,712 | -3.84(-3.06%) |
Aug 10, 2021 | 129.98 | 130.27 | 125.66 | 125.67 | 3,618,816 | -3.83(-2.95%) |
Aug 09, 2021 | 129.44 | 130.75 | 128.95 | 129.49 | 1,792,713 | +0.71(+0.55%) |
Aug 06, 2021 | 132.23 | 132.55 | 128.00 | 128.79 | 4,310,385 | -5.76(-4.28%) |
Aug 05, 2021 | 134.95 | 135.64 | 133.71 | 134.55 | 1,690,485 | +0.10(+0.08%) |
Aug 04, 2021 | 133.13 | 135.00 | 132.81 | 134.44 | 1,524,993 | +1.67(+1.25%) |
Aug 03, 2021 | 133.51 | 134.85 | 132.08 | 132.78 | 1,696,116 | -0.66(-0.50%) |
Aug 02, 2021 | 133.33 | 134.67 | 131.43 | 133.44 | 1,385,706 | +0.42(+0.32%) |
Jul 30, 2021 | 133.00 | 134.14 | 132.50 | 133.02 | 2,189,661 | +0.02(+0.01%) |
Jul 29, 2021 | 132.97 | 135.05 | 132.72 | 133.00 | 1,648,272 | -0.15(-0.11%) |
Jul 28, 2021 | 132.68 | 134.00 | 131.65 | 133.15 | 1,455,738 | +0.65(+0.49%) |
Jul 27, 2021 | 133.33 | 133.66 | 130.09 | 132.50 | 1,659,939 | -0.49(-0.37%) |
Jul 26, 2021 | 132.66 | 133.71 | 131.22 | 133.00 | 1,540,572 | -0.88(-0.65%) |
Jul 23, 2021 | 132.65 | 134.68 | 132.03 | 133.87 | 2,002,479 | +1.09(+0.82%) |
Jul 22, 2021 | 131.28 | 133.29 | 130.34 | 132.79 | 2,652,888 | +2.18(+1.67%) |
Jul 21, 2021 | 133.39 | 133.66 | 129.72 | 130.61 | 3,271,125 | -3.06(-2.29%) |
Jul 20, 2021 | 130.68 | 134.04 | 130.20 | 133.66 | 3,785,658 | +3.85(+2.97%) |
Jul 19, 2021 | 127.96 | 130.16 | 127.33 | 129.81 | 2,774,271 | +0.38(+0.29%) |
Jul 16, 2021 | 129.54 | 130.96 | 129.19 | 129.43 | 2,811,840 | +0.15(+0.12%) |
Jul 15, 2021 | 128.88 | 130.07 | 127.67 | 129.28 | 3,377,865 | +0.51(+0.40%) |
Jul 14, 2021 | 130.57 | 130.65 | 128.61 | 128.77 | 2,044,983 | -0.57(-0.44%) |
Jul 13, 2021 | 129.67 | 131.12 | 129.02 | 129.33 | 2,698,149 | -0.18(-0.14%) |
Jul 12, 2021 | 130.50 | 131.56 | 129.33 | 129.51 | 2,646,504 | -0.57(-0.44%) |
Jul 09, 2021 | 128.53 | 131.38 | 127.98 | 130.08 | 2,438,694 | +1.24(+0.96%) |
Jul 08, 2021 | 126.21 | 129.45 | 125.91 | 128.84 | 2,816,490 | -0.16(-0.12%) |
Jul 07, 2021 | 130.63 | 131.18 | 127.74 | 129.00 | 3,593,175 | -1.64(-1.25%) |
Jul 06, 2021 | 125.94 | 131.14 | 125.89 | 130.63 | 5,963,889 | +6.36(+5.12%) |
Jul 02, 2021 | 124.47 | 125.24 | 123.78 | 124.27 | 1,845,492 | +0.71(+0.57%) |
Jul 01, 2021 | 123.33 | 124.23 | 122.10 | 123.56 | 2,221,083 | -0.12(-0.10%) |
Jun 30, 2021 | 124.50 | 124.83 | 123.40 | 123.68 | 3,174,870 | -1.54(-1.23%) |
Jun 29, 2021 | 126.33 | 126.92 | 124.42 | 125.22 | 1,443,774 | -0.93(-0.74%) |
Jun 28, 2021 | 126.52 | 128.91 | 125.86 | 126.16 | 3,085,218 | +0.97(+0.77%) |
Jun 25, 2021 | 124.88 | 126.13 | 123.97 | 125.19 | 5,939,658 | +0.99(+0.80%) |
Jun 24, 2021 | 123.69 | 125.23 | 123.35 | 124.20 | 1,804,410 | +1.40(+1.14%) |
Jun 23, 2021 | 121.91 | 123.50 | 121.86 | 122.80 | 1,769,754 | +1.00(+0.82%) |
Jun 22, 2021 | 123.33 | 124.26 | 120.93 | 121.80 | 2,814,075 | -1.85(-1.49%) |
Jun 21, 2021 | 123.44 | 123.95 | 121.44 | 123.65 | 1,872,651 | -0.26(-0.21%) |
Jun 18, 2021 | 124.60 | 126.43 | 123.17 | 123.90 | 4,315,341 | -0.12(-0.10%) |
Jun 17, 2021 | 120.96 | 124.63 | 120.09 | 124.02 | 4,013,145 | +2.86(+2.36%) |
Jun 16, 2021 | 121.38 | 122.09 | 119.98 | 121.17 | 2,386,983 | +0.89(+0.74%) |
Jun 15, 2021 | 122.33 | 122.33 | 119.84 | 120.28 | 1,710,846 | -2.24(-1.83%) |
Jun 14, 2021 | 121.77 | 123.28 | 121.55 | 122.52 | 2,358,243 | +0.57(+0.47%) |
Jun 11, 2021 | 120.82 | 122.48 | 120.82 | 121.95 | 2,402,484 | +1.13(+0.94%) |
Jun 10, 2021 | 117.34 | 120.88 | 117.00 | 120.82 | 2,421,378 | +3.35(+2.86%) |
Jun 09, 2021 | 118.55 | 118.57 | 117.44 | 117.46 | 1,221,876 | -0.32(-0.27%) |
Jun 08, 2021 | 119.65 | 120.80 | 117.20 | 117.78 | 2,147,469 | -1.01(-0.85%) |
Jun 07, 2021 | 118.67 | 119.82 | 118.17 | 118.79 | 1,548,243 | -0.33(-0.27%) |
Jun 04, 2021 | 117.71 | 119.17 | 117.41 | 119.12 | 1,694,034 | +2.07(+1.77%) |
Jun 03, 2021 | 118.60 | 118.83 | 116.99 | 117.04 | 3,111,600 | -2.18(-1.83%) |
Jun 02, 2021 | 119.98 | 121.09 | 118.62 | 119.22 | 2,353,392 | -0.89(-0.74%) |
Jun 01, 2021 | 122.02 | 122.50 | 119.52 | 120.12 | 2,211,627 | -0.97(-0.80%) |
May 28, 2021 | 122.57 | 123.63 | 120.55 | 121.08 | 4,128,981 | -1.34(-1.09%) |
May 27, 2021 | 122.59 | 123.60 | 120.09 | 122.42 | 3,252,501 | -0.17(-0.14%) |
May 26, 2021 | 122.63 | 124.76 | 122.15 | 122.59 | 3,091,638 | +0.90(+0.74%) |
May 25, 2021 | 122.79 | 123.23 | 120.77 | 121.69 | 3,261,993 | +0.19(+0.15%) |
May 24, 2021 | 120.32 | 123.33 | 119.69 | 121.51 | 3,990,081 | +0.69(+0.57%) |
May 21, 2021 | 120.63 | 122.14 | 118.70 | 120.82 | 11,344,077 | +6.62(+5.80%) |
May 20, 2021 | 112.48 | 114.90 | 112.38 | 114.20 | 6,230,454 | +2.34(+2.09%) |
May 19, 2021 | 111.80 | 112.78 | 110.61 | 111.86 | 3,289,506 | -1.50(-1.33%) |
May 18, 2021 | 113.68 | 115.45 | 113.14 | 113.36 | 3,436,848 | +1.43(+1.28%) |
May 17, 2021 | 112.63 | 113.51 | 110.52 | 111.93 | 2,436,552 | -0.34(-0.30%) |
May 14, 2021 | 109.38 | 112.92 | 109.38 | 112.27 | 3,213,360 | +4.31(+3.99%) |
May 13, 2021 | 111.93 | 112.37 | 107.41 | 107.96 | 4,164,336 | -3.74(-3.35%) |
May 12, 2021 | 112.60 | 113.39 | 111.00 | 111.70 | 2,646,240 | -2.78(-2.43%) |
May 11, 2021 | 111.00 | 115.11 | 110.92 | 114.48 | 2,176,725 | +0.70(+0.61%) |
May 10, 2021 | 114.43 | 115.33 | 112.99 | 113.78 | 1,827,246 | -0.33(-0.29%) |
May 07, 2021 | 114.44 | 114.82 | 113.34 | 114.11 | 1,881,627 | +1.63(+1.45%) |
May 06, 2021 | 113.38 | 113.38 | 110.90 | 112.48 | 2,254,245 | -1.25(-1.10%) |
May 05, 2021 | 114.55 | 116.35 | 113.07 | 113.73 | 1,527,591 | -1.47(-1.28%) |
May 04, 2021 | 115.48 | 115.85 | 113.01 | 115.20 | 2,603,772 | -1.16(-1.00%) |
May 03, 2021 | 118.52 | 118.61 | 116.35 | 116.36 | 1,998,846 | -1.44(-1.22%) |
Apr 30, 2021 | 117.46 | 119.84 | 117.46 | 117.80 | 1,828,800 | -0.59(-0.50%) |
Apr 29, 2021 | 120.40 | 120.40 | 117.33 | 118.38 | 1,621,698 | -1.67(-1.39%) |
Apr 28, 2021 | 119.87 | 121.00 | 118.34 | 120.05 | 1,892,952 | +0.56(+0.47%) |
Apr 27, 2021 | 120.36 | 120.57 | 118.43 | 119.49 | 2,466,195 | -1.00(-0.83%) |
Apr 26, 2021 | 120.30 | 121.09 | 119.15 | 120.49 | 1,837,002 | +1.02(+0.85%) |
Apr 23, 2021 | 118.50 | 119.87 | 117.72 | 119.47 | 2,345,700 | +1.87(+1.59%) |
Apr 22, 2021 | 118.33 | 119.33 | 117.06 | 117.60 | 3,163,026 | -1.27(-1.07%) |
Apr 21, 2021 | 120.00 | 120.25 | 117.94 | 118.87 | 3,680,310 | -1.13(-0.94%) |
Apr 20, 2021 | 122.32 | 122.96 | 119.26 | 120.00 | 1,970,052 | -2.32(-1.90%) |
Apr 19, 2021 | 121.67 | 122.87 | 120.58 | 122.32 | 2,521,923 | +0.10(+0.08%) |
Apr 16, 2021 | 123.36 | 123.79 | 121.73 | 122.22 | 2,421,300 | -1.24(-1.01%) |
Apr 15, 2021 | 121.93 | 124.34 | 121.73 | 123.46 | 3,198,375 | +3.13(+2.60%) |
Apr 14, 2021 | 120.82 | 122.25 | 119.79 | 120.33 | 2,622,444 | +0.36(+0.30%) |
Apr 13, 2021 | 118.87 | 121.73 | 118.87 | 119.97 | 2,252,430 | +1.51(+1.28%) |
Apr 12, 2021 | 115.96 | 120.38 | 115.96 | 118.45 | 3,856,833 | +1.95(+1.67%) |
Apr 09, 2021 | 114.57 | 116.57 | 113.58 | 116.50 | 2,743,500 | +2.09(+1.82%) |
Apr 08, 2021 | 114.16 | 115.92 | 113.73 | 114.42 | 2,958,357 | +1.56(+1.38%) |
Apr 07, 2021 | 112.06 | 113.43 | 111.40 | 112.86 | 2,785,749 | +0.40(+0.35%) |
Apr 06, 2021 | 109.95 | 113.77 | 109.53 | 112.46 | 3,951,663 | +2.12(+1.92%) |
Apr 05, 2021 | 111.00 | 112.02 | 109.98 | 110.34 | 2,502,363 | +0.99(+0.91%) |
Apr 01, 2021 | 109.00 | 110.92 | 108.62 | 109.35 | 2,986,800 | +2.00(+1.86%) |
Mar 31, 2021 | 107.08 | 108.48 | 106.45 | 107.35 | 3,663,723 | +1.35(+1.27%) |
Mar 30, 2021 | 105.95 | 106.91 | 104.42 | 106.00 | 2,275,071 | -0.74(-0.69%) |
Mar 29, 2021 | 106.33 | 107.98 | 105.23 | 106.74 | 2,329,926 | +0.17(+0.16%) |
Mar 26, 2021 | 107.67 | 108.13 | 103.91 | 106.57 | 3,916,800 | -1.26(-1.17%) |
Mar 25, 2021 | 105.92 | 108.48 | 105.72 | 107.83 | 3,686,088 | +0.83(+0.77%) |
Mar 24, 2021 | 108.33 | 108.98 | 106.86 | 107.00 | 3,047,856 | -0.87(-0.80%) |
Mar 23, 2021 | 107.97 | 109.09 | 107.60 | 107.87 | 3,499,293 | +0.05(+0.05%) |
Mar 22, 2021 | 105.67 | 108.87 | 105.60 | 107.81 | 4,635,243 | +2.20(+2.08%) |
Mar 19, 2021 | 105.85 | 106.24 | 103.85 | 105.62 | 5,917,500 | -0.23(-0.22%) |
Mar 18, 2021 | 109.00 | 110.00 | 105.41 | 105.85 | 6,501,423 | -6.46(-5.75%) |
Mar 17, 2021 | 112.43 | 114.00 | 110.37 | 112.31 | 3,627,063 | -1.03(-0.91%) |
Mar 16, 2021 | 116.13 | 116.91 | 112.45 | 113.33 | 1,741,602 | -1.43(-1.25%) |
Mar 15, 2021 | 114.01 | 114.77 | 112.23 | 114.76 | 1,776,453 | +0.59(+0.51%) |
Mar 12, 2021 | 113.22 | 114.33 | 112.70 | 114.18 | 2,096,700 | -0.61(-0.53%) |
Mar 11, 2021 | 114.27 | 115.45 | 113.18 | 114.79 | 2,507,148 | +3.23(+2.89%) |
Mar 10, 2021 | 116.22 | 117.75 | 111.36 | 111.56 | 4,684,425 | -2.58(-2.26%) |
Mar 09, 2021 | 114.20 | 115.12 | 113.01 | 114.14 | 4,128,111 | +3.65(+3.30%) |
Mar 08, 2021 | 112.67 | 114.88 | 110.25 | 110.49 | 3,792,687 | -1.08(-0.97%) |
Mar 05, 2021 | 112.67 | 112.88 | 106.98 | 111.58 | 4,161,900 | -0.30(-0.27%) |
Mar 04, 2021 | 113.35 | 115.00 | 110.28 | 111.88 | 3,637,755 | -2.71(-2.36%) |
Mar 03, 2021 | 117.82 | 118.27 | 114.16 | 114.59 | 3,936,819 | -3.63(-3.07%) |
Mar 02, 2021 | 122.50 | 122.91 | 118.17 | 118.22 | 4,034,973 | -4.24(-3.46%) |
Mar 01, 2021 | 121.42 | 122.76 | 120.67 | 122.46 | 2,814,255 | +3.03(+2.53%) |
Feb 26, 2021 | 120.94 | 121.25 | 117.73 | 119.44 | 5,131,800 | -0.58(-0.48%) |
Feb 25, 2021 | 123.33 | 123.98 | 117.86 | 120.01 | 4,160,544 | -3.19(-2.59%) |
Feb 24, 2021 | 125.00 | 126.07 | 121.83 | 123.20 | 5,603,274 | -2.75(-2.18%) |
Feb 23, 2021 | 124.52 | 128.33 | 117.33 | 125.95 | 8,565,561 | -2.16(-1.69%) |
Feb 22, 2021 | 130.80 | 130.95 | 126.96 | 128.12 | 7,714,281 | -4.18(-3.16%) |
Feb 19, 2021 | 132.01 | 134.33 | 131.34 | 132.30 | 4,591,200 | +2.12(+1.63%) |
Feb 18, 2021 | 130.41 | 131.49 | 128.98 | 130.18 | 2,575,275 | -1.63(-1.24%) |
Feb 17, 2021 | 130.17 | 131.84 | 129.02 | 131.81 | 2,623,344 | +0.73(+0.55%) |
Feb 16, 2021 | 132.67 | 133.25 | 129.17 | 131.08 | 2,279,115 | -0.63(-0.48%) |
Feb 12, 2021 | 130.80 | 131.82 | 130.23 | 131.71 | 1,596,600 | +1.34(+1.03%) |
Feb 11, 2021 | 132.13 | 132.54 | 128.90 | 130.37 | 2,154,363 | -0.37(-0.28%) |
Feb 10, 2021 | 131.14 | 132.54 | 128.49 | 130.74 | 2,492,172 | +0.41(+0.32%) |
Feb 09, 2021 | 128.33 | 130.65 | 127.02 | 130.32 | 2,628,657 | +1.86(+1.44%) |
Feb 08, 2021 | 128.92 | 130.30 | 126.73 | 128.47 | 3,297,813 | +1.85(+1.46%) |
Feb 05, 2021 | 127.70 | 128.75 | 126.18 | 126.62 | 2,480,700 | -0.88(-0.69%) |
Feb 04, 2021 | 125.86 | 128.07 | 124.38 | 127.50 | 3,170,910 | +1.64(+1.30%) |
Feb 03, 2021 | 129.17 | 129.74 | 124.82 | 125.86 | 3,822,504 | -3.26(-2.52%) |
Feb 02, 2021 | 124.43 | 130.02 | 123.96 | 129.12 | 7,239,174 | +8.67(+7.20%) |
Feb 01, 2021 | 118.30 | 121.62 | 118.27 | 120.45 | 3,396,810 | +3.54(+3.02%) |
Jan 29, 2021 | 117.33 | 118.04 | 115.21 | 116.92 | 3,429,900 | -0.79(-0.67%) |
Jan 28, 2021 | 113.33 | 118.22 | 112.67 | 117.71 | 4,764,222 | +5.98(+5.36%) |
Jan 27, 2021 | 115.67 | 116.34 | 111.52 | 111.72 | 6,642,801 | -6.36(-5.39%) |
Jan 26, 2021 | 122.42 | 122.42 | 117.91 | 118.09 | 3,544,464 | -2.17(-1.81%) |
Jan 25, 2021 | 122.86 | 123.33 | 115.84 | 120.26 | 2,875,980 | -1.28(-1.05%) |
Jan 22, 2021 | 121.36 | 122.23 | 121.17 | 121.54 | 1,340,700 | -0.33(-0.27%) |
Jan 21, 2021 | 124.17 | 124.75 | 121.23 | 121.87 | 2,965,500 | -1.64(-1.33%) |
Jan 20, 2021 | 123.33 | 123.79 | 121.85 | 123.52 | 1,698,516 | +2.17(+1.79%) |
Jan 19, 2021 | 122.78 | 123.18 | 121.07 | 121.35 | 2,831,349 | -0.27(-0.22%) |
Jan 15, 2021 | 122.12 | 124.00 | 121.26 | 121.62 | 2,435,400 | +0.57(+0.47%) |
Jan 14, 2021 | 122.14 | 123.33 | 121.01 | 121.05 | 2,429,859 | -0.88(-0.72%) |
Jan 13, 2021 | 123.93 | 124.15 | 120.78 | 121.93 | 3,733,374 | -1.56(-1.26%) |
Jan 12, 2021 | 122.01 | 124.04 | 121.53 | 123.49 | 2,119,140 | +1.89(+1.56%) |
Jan 11, 2021 | 120.00 | 122.67 | 119.51 | 121.60 | 2,383,086 | -0.58(-0.48%) |
Jan 08, 2021 | 122.33 | 123.71 | 121.33 | 122.18 | 3,424,500 | +1.15(+0.95%) |
Jan 07, 2021 | 116.61 | 121.24 | 116.37 | 121.04 | 4,159,092 | +5.94(+5.16%) |
Jan 06, 2021 | 115.22 | 116.83 | 114.35 | 115.09 | 3,369,744 | -1.62(-1.39%) |
Jan 05, 2021 | 116.92 | 117.60 | 115.66 | 116.72 | 3,090,219 | -0.50(-0.43%) |
Jan 04, 2021 | 118.46 | 118.46 | 114.82 | 117.22 | 4,240,131 | -1.24(-1.05%) |
Dec 31, 2020 | 118.46 | 118.46 | 118.46 | 1,835,562 | -0.13(-0.11%) | |
Dec 30, 2020 | 119.56 | 120.25 | 118.56 | 118.60 | 1,835,562 | -0.14(-0.11%) |
Dec 29, 2020 | 120.49 | 120.92 | 117.83 | 118.73 | 3,400,188 | -1.76(-1.46%) |
Dec 28, 2020 | 123.16 | 123.40 | 119.87 | 120.49 | 4,317,507 | -1.89(-1.54%) |
Dec 24, 2020 | 121.98 | 123.33 | 121.18 | 122.38 | 1,585,200 | +0.77(+0.64%) |
Dec 23, 2020 | 125.00 | 125.00 | 121.40 | 121.61 | 4,070,772 | -2.41(-1.95%) |
Dec 22, 2020 | 119.36 | 124.17 | 118.98 | 124.02 | 6,126,600 | +5.35(+4.51%) |
Dec 21, 2020 | 117.17 | 118.97 | 115.76 | 118.67 | 7,096,197 | +0.16(+0.14%) |
Dec 18, 2020 | 113.83 | 119.16 | 112.67 | 118.51 | 10,759,800 | +8.04(+7.28%) |
Dec 17, 2020 | 108.17 | 110.92 | 108.17 | 110.47 | 4,871,928 | +2.69(+2.50%) |
Dec 16, 2020 | 107.66 | 109.27 | 107.04 | 107.78 | 3,114,681 | +1.96(+1.85%) |
Dec 15, 2020 | 105.60 | 106.23 | 105.02 | 105.82 | 3,152,772 | +1.06(+1.01%) |
Dec 14, 2020 | 103.57 | 105.13 | 103.57 | 104.76 | 3,146,022 | +1.45(+1.40%) |
Dec 11, 2020 | 102.67 | 103.82 | 102.02 | 103.31 | 1,931,400 | +0.69(+0.67%) |
Dec 10, 2020 | 100.47 | 102.66 | 100.00 | 102.62 | 2,745,582 | +1.91(+1.89%) |
Dec 09, 2020 | 102.20 | 102.89 | 99.51 | 100.72 | 4,122,909 | -2.69(-2.60%) |
Dec 08, 2020 | 101.15 | 105.04 | 101.00 | 103.41 | 4,344,849 | +2.44(+2.42%) |
Dec 07, 2020 | 101.33 | 101.59 | 100.58 | 100.96 | 1,726,650 | -0.47(-0.46%) |
Dec 04, 2020 | 99.67 | 102.00 | 98.97 | 101.43 | 3,567,900 | +2.55(+2.58%) |
Dec 03, 2020 | 97.90 | 99.66 | 97.61 | 98.88 | 4,041,060 | +1.13(+1.16%) |
Dec 02, 2020 | 97.86 | 97.93 | 96.68 | 97.74 | 1,956,819 | -0.53(-0.54%) |
Dec 01, 2020 | 98.98 | 98.98 | 97.11 | 98.28 | 2,623,380 | +0.30(+0.31%) |
Nov 30, 2020 | 98.34 | 98.71 | 96.59 | 97.97 | 2,455,761 | -0.46(-0.47%) |
Nov 27, 2020 | 99.10 | 99.26 | 97.83 | 98.44 | 1,313,400 | -0.66(-0.67%) |
Nov 25, 2020 | 99.10 | 99.50 | 98.00 | 99.10 | 2,148,900 | +0.04(+0.04%) |
Nov 24, 2020 | 98.93 | 99.14 | 97.67 | 99.06 | 2,623,920 | +0.38(+0.38%) |
Nov 23, 2020 | 97.83 | 98.90 | 96.15 | 98.68 | 3,388,419 | +1.34(+1.38%) |
Nov 20, 2020 | 96.00 | 98.31 | 95.71 | 97.34 | 2,817,000 | +1.50(+1.56%) |
Nov 19, 2020 | 93.83 | 96.61 | 93.67 | 95.84 | 3,445,158 | +2.13(+2.27%) |
Nov 18, 2020 | 96.67 | 97.33 | 93.71 | 93.71 | 4,884,072 | -4.19(-4.28%) |
Nov 17, 2020 | 92.83 | 98.39 | 91.87 | 97.90 | 10,379,601 | +5.07(+5.46%) |
Nov 16, 2020 | 89.90 | 93.02 | 88.76 | 92.83 | 9,927,978 | +6.60(+7.65%) |
Nov 13, 2020 | 84.41 | 86.98 | 84.33 | 86.23 | 4,869,000 | +2.25(+2.67%) |
Nov 12, 2020 | 84.02 | 84.79 | 83.08 | 83.99 | 2,731,476 | -0.28(-0.33%) |
Nov 11, 2020 | 82.78 | 84.80 | 82.01 | 84.27 | 3,553,011 | +3.36(+4.15%) |
Nov 10, 2020 | 82.81 | 83.79 | 79.75 | 80.91 | 3,063,564 | -3.14(-3.73%) |
Nov 09, 2020 | 84.25 | 86.03 | 83.43 | 84.04 | 3,208,167 | +0.70(+0.84%) |
Nov 06, 2020 | 81.33 | 83.71 | 81.03 | 83.34 | 3,116,700 | +1.94(+2.38%) |
Nov 05, 2020 | 80.70 | 81.79 | 79.91 | 81.41 | 3,177,291 | +3.01(+3.84%) |
Nov 04, 2020 | 76.67 | 79.70 | 76.28 | 78.39 | 3,049,725 | +2.42(+3.19%) |
Nov 03, 2020 | 74.76 | 76.55 | 74.33 | 75.97 | 2,268,303 | +2.02(+2.74%) |
Nov 02, 2020 | 74.26 | 75.16 | 73.66 | 73.95 | 2,420,364 | +0.22(+0.30%) |
Oct 30, 2020 | 75.98 | 76.14 | 73.11 | 73.73 | 3,686,400 | -2.53(-3.31%) |
Oct 29, 2020 | 75.31 | 76.72 | 75.27 | 76.26 | 1,999,356 | +0.95(+1.26%) |
Oct 28, 2020 | 76.40 | 76.40 | 74.76 | 75.31 | 2,441,670 | -1.87(-2.42%) |
Oct 27, 2020 | 77.75 | 78.00 | 77.08 | 77.18 | 1,505,895 | -0.03(-0.03%) |
Oct 26, 2020 | 78.53 | 78.71 | 76.03 | 77.21 | 2,238,267 | -1.64(-2.08%) |
Oct 23, 2020 | 79.48 | 79.57 | 78.48 | 78.85 | 1,590,600 | -0.35(-0.45%) |
Oct 22, 2020 | 78.98 | 79.89 | 77.78 | 79.20 | 2,374,689 | +0.58(+0.74%) |
Oct 21, 2020 | 79.66 | 79.85 | 78.19 | 78.62 | 3,398,907 | -1.14(-1.43%) |
Oct 20, 2020 | 80.96 | 81.84 | 79.74 | 79.76 | 2,222,175 | -1.02(-1.26%) |
Oct 19, 2020 | 82.54 | 83.07 | 80.23 | 80.78 | 2,692,689 | -1.34(-1.63%) |
Oct 16, 2020 | 84.45 | 84.62 | 81.84 | 82.12 | 3,243,000 | -1.82(-2.17%) |
Oct 15, 2020 | 84.32 | 85.08 | 83.15 | 83.94 | 1,971,549 | -1.43(-1.67%) |
Oct 14, 2020 | 85.50 | 86.72 | 84.68 | 85.37 | 2,464,272 | +0.52(+0.61%) |
Oct 13, 2020 | 84.33 | 85.17 | 83.76 | 84.85 | 2,188,659 | +0.48(+0.57%) |
Oct 12, 2020 | 85.00 | 85.33 | 84.17 | 84.37 | 1,857,045 | +0.19(+0.23%) |
Oct 09, 2020 | 84.08 | 84.69 | 83.40 | 84.17 | 1,902,300 | +1.00(+1.21%) |
Oct 08, 2020 | 84.08 | 84.44 | 82.83 | 83.17 | 2,240,670 | -0.48(-0.58%) |
Oct 07, 2020 | 83.10 | 84.35 | 82.55 | 83.65 | 1,414,404 | +1.24(+1.50%) |
Oct 06, 2020 | 82.57 | 84.14 | 82.19 | 82.41 | 1,707,903 | -0.48(-0.58%) |
Oct 05, 2020 | 81.89 | 83.19 | 81.34 | 82.89 | 2,488,212 | +1.17(+1.43%) |
Oct 02, 2020 | 82.11 | 83.79 | 81.23 | 81.72 | 2,185,800 | -1.79(-2.14%) |
Oct 01, 2020 | 82.89 | 84.26 | 82.54 | 83.51 | 3,377,634 | +1.93(+2.36%) |
Sep 30, 2020 | 81.59 | 82.60 | 81.27 | 81.58 | 2,033,529 | -0.58(-0.71%) |
Sep 29, 2020 | 82.00 | 82.88 | 81.89 | 82.16 | 3,695,547 | +0.18(+0.22%) |
Sep 28, 2020 | 81.47 | 82.52 | 81.34 | 81.98 | 2,917,392 | +1.27(+1.57%) |
Sep 25, 2020 | 79.35 | 80.93 | 78.74 | 80.71 | 3,446,700 | +1.38(+1.74%) |
Sep 24, 2020 | 79.35 | 80.25 | 78.39 | 79.33 | 2,346,564 | -0.38(-0.48%) |
Sep 23, 2020 | 82.17 | 82.63 | 79.50 | 79.71 | 3,132,543 | -2.46(-2.99%) |
Sep 22, 2020 | 81.35 | 82.59 | 79.88 | 82.17 | 2,723,607 | +1.30(+1.60%) |
Sep 21, 2020 | 79.31 | 81.26 | 78.94 | 80.87 | 3,114,372 | +0.34(+0.42%) |
Sep 18, 2020 | 81.38 | 81.44 | 79.30 | 80.53 | 3,717,600 | +0.06(+0.07%) |
Sep 17, 2020 | 80.77 | 81.03 | 79.43 | 80.48 | 4,679,916 | -1.81(-2.20%) |
Sep 16, 2020 | 82.93 | 83.58 | 82.27 | 82.29 | 2,357,262 | -0.40(-0.49%) |
Sep 15, 2020 | 82.67 | 83.21 | 81.67 | 82.69 | 3,178,572 | +0.78(+0.96%) |
Sep 14, 2020 | 82.00 | 82.62 | 81.36 | 81.91 | 3,502,122 | +0.93(+1.15%) |
Sep 11, 2020 | 80.67 | 81.36 | 79.50 | 80.98 | 4,756,500 | +1.99(+2.52%) |
Sep 10, 2020 | 79.58 | 81.08 | 78.85 | 78.99 | 3,406,287 | -0.48(-0.60%) |
Sep 09, 2020 | 79.75 | 80.02 | 77.86 | 79.47 | 2,789,331 | +1.49(+1.91%) |
Sep 08, 2020 | 76.67 | 79.21 | 76.17 | 77.98 | 5,913,555 | -0.57(-0.73%) |
Sep 04, 2020 | 80.21 | 80.92 | 75.72 | 78.55 | 5,864,100 | -2.19(-2.71%) |
Sep 03, 2020 | 84.52 | 84.52 | 79.51 | 80.74 | 7,218,387 | -5.08(-5.92%) |
Sep 02, 2020 | 86.48 | 86.88 | 84.53 | 85.82 | 3,344,097 | -0.35(-0.40%) |