Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 143.23 | 143.46 | 142.79 | 142.91 | 11,263 | -0.06(-0.05%) |
Aug 30, 2021 | 143.67 | 143.84 | 142.91 | 142.97 | 21,477 | -0.80(-0.56%) |
Aug 27, 2021 | 141.68 | 144.01 | 141.08 | 143.77 | 15,328 | +2.37(+1.67%) |
Aug 26, 2021 | 142.22 | 143.33 | 141.41 | 141.41 | 13,035 | -1.33(-0.93%) |
Aug 25, 2021 | 143.09 | 143.16 | 142.51 | 142.73 | 40,341 | -0.44(-0.30%) |
Aug 24, 2021 | 142.44 | 143.34 | 142.44 | 143.17 | 21,928 | +1.04(+0.73%) |
Aug 23, 2021 | 140.22 | 142.14 | 140.22 | 142.13 | 7,452 | +2.22(+1.58%) |
Aug 20, 2021 | 138.53 | 140.25 | 138.53 | 139.91 | 11,764 | +1.53(+1.11%) |
Aug 19, 2021 | 138.03 | 139.45 | 137.91 | 138.38 | 20,229 | -0.65(-0.47%) |
Aug 18, 2021 | 140.28 | 140.70 | 138.88 | 139.03 | 7,812 | -1.44(-1.02%) |
Aug 17, 2021 | 140.17 | 141.31 | 139.87 | 140.47 | 10,395 | -1.20(-0.84%) |
Aug 16, 2021 | 142.98 | 142.98 | 140.83 | 141.66 | 21,307 | -1.83(-1.27%) |
Aug 13, 2021 | 144.21 | 144.21 | 143.37 | 143.49 | 16,748 | -1.19(-0.82%) |
Aug 12, 2021 | 144.32 | 144.81 | 144.17 | 144.68 | 15,876 | +0.28(+0.19%) |
Aug 11, 2021 | 145.42 | 145.42 | 143.12 | 144.40 | 17,158 | -1.10(-0.76%) |
Aug 10, 2021 | 146.21 | 146.45 | 145.31 | 145.51 | 11,139 | -1.52(-1.04%) |
Aug 09, 2021 | 146.96 | 147.76 | 146.96 | 147.03 | 5,993 | -0.12(-0.08%) |
Aug 06, 2021 | 147.50 | 148.01 | 146.47 | 147.15 | 13,514 | -0.78(-0.53%) |
Aug 05, 2021 | 145.71 | 147.97 | 145.71 | 147.93 | 18,065 | +1.74(+1.19%) |
Aug 04, 2021 | 146.03 | 146.46 | 145.49 | 146.19 | 14,772 | -0.09(-0.06%) |
Aug 03, 2021 | 147.34 | 147.34 | 145.13 | 146.28 | 9,673 | -0.92(-0.62%) |
Aug 02, 2021 | 147.85 | 148.12 | 147.12 | 147.20 | 14,677 | -0.10(-0.07%) |
Jul 30, 2021 | 146.72 | 148.20 | 146.72 | 147.30 | 8,513 | -0.60(-0.41%) |
Jul 29, 2021 | 148.40 | 148.72 | 147.90 | 147.90 | 5,705 | -0.60(-0.41%) |
Jul 28, 2021 | 147.79 | 148.94 | 147.75 | 148.50 | 5,999 | +2.20(+1.50%) |
Jul 27, 2021 | 148.95 | 149.11 | 144.64 | 146.31 | 17,683 | -2.64(-1.78%) |
Jul 26, 2021 | 149.28 | 149.65 | 148.77 | 148.95 | 7,171 | -1.14(-0.76%) |
Jul 23, 2021 | 149.00 | 150.10 | 148.60 | 150.09 | 7,839 | +1.62(+1.09%) |
Jul 22, 2021 | 148.41 | 148.81 | 147.73 | 148.48 | 6,710 | +0.19(+0.13%) |
Jul 21, 2021 | 146.76 | 148.33 | 146.69 | 148.28 | 5,661 | +1.50(+1.02%) |
Jul 20, 2021 | 144.90 | 147.47 | 144.15 | 146.78 | 22,177 | +2.57(+1.78%) |
Jul 19, 2021 | 141.94 | 144.73 | 141.74 | 144.21 | 17,567 | +0.37(+0.26%) |
Jul 16, 2021 | 145.37 | 145.60 | 143.81 | 143.84 | 8,767 | -0.57(-0.39%) |
Jul 15, 2021 | 145.55 | 145.55 | 143.34 | 144.40 | 11,340 | -1.56(-1.07%) |
Jul 14, 2021 | 149.53 | 149.53 | 145.97 | 145.97 | 7,099 | -2.70(-1.81%) |
Jul 13, 2021 | 149.82 | 150.41 | 148.66 | 148.66 | 9,124 | -1.35(-0.90%) |
Jul 12, 2021 | 151.59 | 151.66 | 149.57 | 150.01 | 9,994 | -0.98(-0.65%) |
Jul 09, 2021 | 150.04 | 151.01 | 149.56 | 150.99 | 11,278 | +1.18(+0.79%) |
Jul 08, 2021 | 148.41 | 150.62 | 147.79 | 149.81 | 14,159 | -1.65(-1.09%) |
Jul 07, 2021 | 153.55 | 153.55 | 151.23 | 151.47 | 24,859 | -1.74(-1.14%) |
Jul 06, 2021 | 153.13 | 154.21 | 152.46 | 153.21 | 14,082 | +0.43(+0.28%) |
Jul 02, 2021 | 154.09 | 154.09 | 152.51 | 152.78 | 7,916 | -0.08(-0.05%) |
Jul 01, 2021 | 152.75 | 153.22 | 151.78 | 152.86 | 11,261 | -0.08(-0.05%) |
Jun 30, 2021 | 154.10 | 154.10 | 152.94 | 152.94 | 10,134 | -2.08(-1.34%) |
Jun 29, 2021 | 155.38 | 155.67 | 154.16 | 155.02 | 11,716 | -0.50(-0.32%) |
Jun 28, 2021 | 154.49 | 155.84 | 154.49 | 155.52 | 9,327 | +1.80(+1.17%) |
Jun 25, 2021 | 153.66 | 153.74 | 153.09 | 153.72 | 5,819 | +0.67(+0.44%) |
Jun 24, 2021 | 151.53 | 153.41 | 151.53 | 153.05 | 11,638 | +2.30(+1.53%) |
Jun 23, 2021 | 149.96 | 151.05 | 149.63 | 150.75 | 11,602 | +0.77(+0.51%) |
Jun 22, 2021 | 148.71 | 149.98 | 148.38 | 149.98 | 17,776 | +1.31(+0.88%) |
Jun 21, 2021 | 147.22 | 148.93 | 147.22 | 148.67 | 6,156 | +1.04(+0.71%) |
Jun 18, 2021 | 147.84 | 148.22 | 146.70 | 147.62 | 9,712 | -0.86(-0.58%) |
Jun 17, 2021 | 146.58 | 149.28 | 146.58 | 148.49 | 7,085 | +1.39(+0.95%) |
Jun 16, 2021 | 147.55 | 148.11 | 145.63 | 147.09 | 13,427 | -1.18(-0.80%) |
Jun 15, 2021 | 151.23 | 151.23 | 148.26 | 148.27 | 37,395 | -2.83(-1.87%) |
Jun 14, 2021 | 151.47 | 151.67 | 150.48 | 151.10 | 12,373 | +0.25(+0.17%) |
Jun 11, 2021 | 149.77 | 150.85 | 149.77 | 150.85 | 6,361 | +1.52(+1.02%) |
Jun 10, 2021 | 148.58 | 149.44 | 148.22 | 149.33 | 5,732 | +0.63(+0.42%) |
Jun 09, 2021 | 150.81 | 150.81 | 148.58 | 148.70 | 8,834 | -1.70(-1.13%) |
Jun 08, 2021 | 149.91 | 151.13 | 149.55 | 150.40 | 11,744 | +1.40(+0.94%) |
Jun 07, 2021 | 147.44 | 149.27 | 147.44 | 149.00 | 14,654 | +1.73(+1.17%) |
Jun 04, 2021 | 146.11 | 147.74 | 146.11 | 147.27 | 8,355 | +2.31(+1.59%) |
Jun 03, 2021 | 144.69 | 145.68 | 143.73 | 144.96 | 13,096 | -1.42(-0.97%) |
Jun 02, 2021 | 147.18 | 147.18 | 145.69 | 146.38 | 15,002 | -0.82(-0.55%) |
Jun 01, 2021 | 147.97 | 147.97 | 146.14 | 147.20 | 11,536 | -0.13(-0.09%) |
May 28, 2021 | 148.33 | 148.50 | 147.33 | 147.33 | 24,735 | -0.39(-0.26%) |
May 27, 2021 | 148.15 | 148.15 | 146.31 | 147.72 | 9,181 | -0.63(-0.43%) |
May 26, 2021 | 147.09 | 148.65 | 147.09 | 148.35 | 14,861 | +1.87(+1.27%) |
May 25, 2021 | 147.10 | 148.11 | 146.38 | 146.48 | 11,082 | -0.29(-0.20%) |
May 24, 2021 | 145.38 | 147.30 | 145.38 | 146.77 | 11,936 | +1.99(+1.38%) |
May 21, 2021 | 146.08 | 146.11 | 144.77 | 144.78 | 9,544 | -0.15(-0.10%) |
May 20, 2021 | 142.20 | 145.18 | 142.20 | 144.93 | 28,432 | +3.37(+2.38%) |
May 19, 2021 | 138.86 | 141.57 | 138.86 | 141.55 | 11,133 | -0.20(-0.14%) |
May 18, 2021 | 140.43 | 143.49 | 140.43 | 141.76 | 11,748 | +1.69(+1.21%) |
May 17, 2021 | 141.06 | 141.95 | 138.96 | 140.06 | 13,299 | -2.15(-1.51%) |
May 14, 2021 | 140.28 | 142.69 | 140.28 | 142.22 | 17,510 | +3.18(+2.29%) |
May 13, 2021 | 141.05 | 141.52 | 137.34 | 139.04 | 33,426 | -0.54(-0.39%) |
May 12, 2021 | 140.92 | 141.77 | 139.22 | 139.58 | 34,040 | -3.59(-2.51%) |
May 11, 2021 | 138.06 | 143.84 | 137.34 | 143.17 | 29,490 | +0.83(+0.58%) |
May 10, 2021 | 146.26 | 146.26 | 142.31 | 142.34 | 41,151 | -4.69(-3.19%) |
May 07, 2021 | 146.09 | 147.84 | 146.09 | 147.03 | 23,916 | +3.77(+2.63%) |
May 06, 2021 | 144.49 | 144.49 | 141.19 | 143.26 | 30,148 | -1.97(-1.35%) |
May 05, 2021 | 147.08 | 147.83 | 144.78 | 145.23 | 23,546 | -1.37(-0.94%) |
May 04, 2021 | 149.13 | 149.13 | 144.50 | 146.60 | 35,200 | -3.95(-2.63%) |
May 03, 2021 | 152.87 | 152.87 | 150.56 | 150.56 | 18,373 | -0.91(-0.60%) |
Apr 30, 2021 | 152.66 | 154.09 | 151.03 | 151.47 | 16,918 | -2.30(-1.49%) |
Apr 29, 2021 | 156.15 | 156.15 | 152.05 | 153.76 | 12,110 | -1.38(-0.89%) |
Apr 28, 2021 | 155.46 | 155.72 | 154.18 | 155.14 | 9,968 | -0.65(-0.42%) |
Apr 27, 2021 | 157.59 | 157.59 | 155.45 | 155.79 | 8,991 | -1.81(-1.15%) |
Apr 26, 2021 | 155.36 | 157.60 | 155.13 | 157.60 | 13,238 | +2.59(+1.67%) |
Apr 23, 2021 | 153.12 | 155.28 | 153.12 | 155.01 | 10,991 | +2.13(+1.40%) |
Apr 22, 2021 | 151.85 | 154.98 | 151.81 | 152.88 | 15,504 | +1.58(+1.04%) |
Apr 21, 2021 | 149.28 | 151.30 | 148.68 | 151.30 | 13,552 | +1.53(+1.02%) |
Apr 20, 2021 | 151.33 | 151.97 | 149.11 | 149.77 | 19,819 | -1.97(-1.30%) |
Apr 19, 2021 | 153.97 | 154.97 | 151.08 | 151.73 | 48,545 | -3.29(-2.12%) |
Apr 16, 2021 | 156.89 | 156.89 | 154.34 | 155.03 | 9,267 | -1.15(-0.74%) |
Apr 15, 2021 | 155.21 | 156.18 | 155.14 | 156.18 | 18,660 | +2.25(+1.46%) |
Apr 14, 2021 | 156.13 | 157.01 | 153.80 | 153.93 | 21,654 | -1.84(-1.18%) |
Apr 13, 2021 | 154.52 | 156.19 | 154.29 | 155.77 | 16,666 | +1.72(+1.12%) |
Apr 12, 2021 | 153.02 | 154.69 | 152.04 | 154.05 | 22,794 | +1.32(+0.86%) |
Apr 09, 2021 | 151.97 | 152.74 | 150.29 | 152.74 | 24,030 | +0.44(+0.29%) |
Apr 08, 2021 | 150.66 | 152.76 | 150.66 | 152.29 | 207,750 | +2.85(+1.91%) |
Apr 07, 2021 | 150.60 | 151.13 | 149.11 | 149.44 | 23,555 | -1.08(-0.71%) |
Apr 06, 2021 | 149.40 | 151.47 | 149.00 | 150.52 | 33,220 | +1.01(+0.68%) |
Apr 05, 2021 | 150.33 | 150.33 | 148.31 | 149.51 | 47,940 | +0.85(+0.57%) |
Apr 01, 2021 | 147.05 | 149.52 | 147.05 | 148.65 | 25,754 | +4.06(+2.81%) |
Mar 31, 2021 | 142.43 | 145.60 | 142.43 | 144.59 | 37,887 | +3.47(+2.46%) |
Mar 30, 2021 | 138.98 | 141.28 | 137.88 | 141.12 | 15,957 | +1.17(+0.84%) |
Mar 29, 2021 | 142.39 | 143.42 | 139.75 | 139.95 | 41,926 | -3.19(-2.23%) |
Mar 26, 2021 | 142.17 | 143.44 | 140.18 | 143.14 | 29,095 | +1.17(+0.82%) |
Mar 25, 2021 | 139.66 | 141.97 | 138.55 | 141.97 | 24,524 | +0.68(+0.48%) |
Mar 24, 2021 | 147.88 | 147.88 | 141.18 | 141.29 | 28,076 | -5.48(-3.73%) |
Mar 23, 2021 | 149.94 | 150.12 | 146.56 | 146.77 | 24,894 | -3.05(-2.04%) |
Mar 22, 2021 | 149.28 | 150.80 | 149.08 | 149.82 | 22,431 | +1.74(+1.18%) |
Mar 19, 2021 | 145.92 | 148.98 | 145.87 | 148.08 | 34,160 | +2.24(+1.53%) |
Mar 18, 2021 | 149.42 | 149.42 | 145.43 | 145.84 | 96,742 | -6.13(-4.04%) |
Mar 17, 2021 | 149.16 | 152.92 | 147.58 | 151.97 | 109,646 | +1.15(+0.76%) |
Mar 16, 2021 | 152.62 | 153.61 | 149.54 | 150.82 | 28,140 | -1.15(-0.76%) |
Mar 15, 2021 | 151.33 | 151.97 | 149.85 | 151.97 | 253,141 | +0.26(+0.17%) |
Mar 12, 2021 | 150.50 | 151.77 | 149.99 | 151.72 | 17,888 | -1.01(-0.66%) |
Mar 11, 2021 | 150.81 | 153.09 | 150.75 | 152.73 | 55,969 | +5.13(+3.48%) |
Mar 10, 2021 | 150.50 | 151.28 | 147.35 | 147.59 | 81,387 | +0.95(+0.65%) |
Mar 09, 2021 | 142.62 | 147.53 | 142.62 | 146.65 | 23,373 | +7.18(+5.15%) |
Mar 08, 2021 | 145.00 | 146.48 | 139.47 | 139.47 | 49,268 | -5.23(-3.61%) |
Mar 05, 2021 | 146.24 | 146.24 | 137.48 | 144.69 | 58,514 | -0.53(-0.36%) |
Mar 04, 2021 | 151.30 | 152.96 | 142.33 | 145.22 | 57,552 | -7.53(-4.93%) |
Mar 03, 2021 | 159.76 | 159.76 | 151.93 | 152.75 | 29,007 | -7.25(-4.53%) |
Mar 02, 2021 | 164.71 | 164.71 | 159.61 | 160.00 | 27,526 | -3.35(-2.05%) |
Mar 01, 2021 | 161.20 | 163.38 | 159.30 | 163.35 | 48,763 | +6.12(+3.89%) |
Feb 26, 2021 | 155.73 | 158.67 | 152.66 | 157.24 | 30,496 | +2.76(+1.79%) |
Feb 25, 2021 | 160.18 | 161.46 | 153.66 | 154.47 | 31,226 | -6.18(-3.85%) |
Feb 24, 2021 | 160.08 | 161.34 | 157.08 | 160.65 | 38,868 | -0.12(-0.08%) |
Feb 23, 2021 | 157.00 | 160.94 | 150.02 | 160.77 | 72,966 | -1.73(-1.06%) |
Feb 22, 2021 | 167.59 | 168.69 | 161.87 | 162.50 | 33,527 | -6.99(-4.12%) |
Feb 19, 2021 | 169.25 | 171.12 | 168.89 | 169.49 | 28,987 | +2.46(+1.47%) |
Feb 18, 2021 | 165.82 | 167.75 | 164.09 | 167.03 | 19,311 | -0.90(-0.54%) |
Feb 17, 2021 | 168.89 | 168.89 | 165.17 | 167.93 | 30,013 | -2.70(-1.58%) |
Feb 16, 2021 | 172.92 | 174.02 | 169.97 | 170.63 | 23,571 | -1.33(-0.77%) |
Feb 12, 2021 | 170.79 | 171.96 | 169.52 | 171.96 | 17,996 | +1.49(+0.87%) |
Feb 11, 2021 | 172.07 | 172.07 | 168.77 | 170.47 | 18,673 | +0.45(+0.27%) |
Feb 10, 2021 | 172.14 | 172.30 | 167.44 | 170.01 | 46,017 | -0.51(-0.30%) |
Feb 09, 2021 | 168.18 | 171.64 | 168.18 | 170.53 | 34,846 | +2.70(+1.61%) |
Feb 08, 2021 | 166.87 | 168.19 | 165.80 | 167.82 | 32,110 | +2.83(+1.71%) |
Feb 05, 2021 | 161.51 | 165.00 | 161.49 | 165.00 | 38,255 | +4.94(+3.09%) |
Feb 04, 2021 | 157.80 | 160.28 | 157.34 | 160.06 | 29,916 | +3.82(+2.45%) |
Feb 03, 2021 | 156.22 | 156.63 | 154.36 | 156.24 | 22,122 | +1.14(+0.73%) |
Feb 02, 2021 | 151.90 | 155.42 | 151.90 | 155.10 | 24,929 | +4.55(+3.02%) |
Feb 01, 2021 | 148.06 | 150.59 | 147.71 | 150.54 | 25,303 | +3.17(+2.15%) |
Jan 29, 2021 | 149.01 | 149.01 | 144.64 | 147.37 | 30,496 | -1.61(-1.08%) |
Jan 28, 2021 | 146.98 | 150.20 | 146.46 | 148.98 | 56,800 | +2.71(+1.85%) |
Jan 27, 2021 | 149.20 | 150.12 | 145.08 | 146.27 | 25,892 | -5.70(-3.75%) |
Jan 26, 2021 | 154.63 | 154.63 | 151.97 | 151.97 | 18,896 | -1.99(-1.29%) |
Jan 25, 2021 | 155.80 | 157.41 | 150.36 | 153.95 | 30,510 | -0.87(-0.56%) |
Jan 22, 2021 | 152.44 | 154.82 | 152.44 | 154.82 | 13,901 | +1.52(+0.99%) |
Jan 21, 2021 | 155.46 | 155.46 | 152.77 | 153.30 | 20,012 | -1.03(-0.66%) |
Jan 20, 2021 | 152.78 | 155.16 | 152.78 | 154.33 | 25,779 | +3.24(+2.14%) |
Jan 19, 2021 | 151.02 | 151.94 | 149.37 | 151.09 | 21,407 | +1.81(+1.21%) |
Jan 15, 2021 | 151.39 | 151.39 | 148.83 | 149.28 | 10,776 | -1.42(-0.94%) |
Jan 14, 2021 | 150.69 | 152.65 | 150.52 | 150.70 | 14,561 | +0.80(+0.53%) |
Jan 13, 2021 | 150.81 | 151.31 | 149.84 | 149.91 | 17,477 | -0.80(-0.53%) |
Jan 12, 2021 | 148.38 | 150.70 | 148.24 | 150.70 | 17,327 | +3.03(+2.06%) |
Jan 11, 2021 | 147.40 | 148.75 | 145.00 | 147.67 | 44,674 | -0.45(-0.31%) |
Jan 08, 2021 | 148.11 | 149.76 | 146.31 | 148.12 | 23,922 | +1.29(+0.88%) |
Jan 07, 2021 | 141.64 | 146.83 | 141.64 | 146.83 | 22,655 | +6.62(+4.72%) |
Jan 06, 2021 | 140.51 | 142.30 | 139.39 | 140.21 | 186,287 | -2.21(-1.55%) |
Jan 05, 2021 | 140.19 | 142.42 | 140.03 | 142.42 | 19,808 | +2.27(+1.62%) |
Jan 04, 2021 | 143.23 | 143.36 | 137.64 | 140.14 | 50,676 | -2.60(-1.82%) |
Dec 31, 2020 | 142.74 | 142.74 | 142.74 | 9,964 | -0.85(-0.59%) | |
Dec 30, 2020 | 143.34 | 144.64 | 143.33 | 143.60 | 9,964 | +1.00(+0.70%) |
Dec 29, 2020 | 144.76 | 145.69 | 141.57 | 142.59 | 54,851 | -1.65(-1.15%) |
Dec 28, 2020 | 149.91 | 149.91 | 144.25 | 144.25 | 29,652 | -4.29(-2.89%) |
Dec 24, 2020 | 149.41 | 150.44 | 148.30 | 148.53 | 18,642 | -0.75(-0.50%) |
Dec 23, 2020 | 152.37 | 152.37 | 149.03 | 149.28 | 120,523 | -2.12(-1.40%) |
Dec 22, 2020 | 149.77 | 151.53 | 148.76 | 151.40 | 75,891 | +4.07(+2.77%) |
Dec 21, 2020 | 146.20 | 147.54 | 143.87 | 147.33 | 46,172 | +0.91(+0.62%) |
Dec 18, 2020 | 145.89 | 146.97 | 145.49 | 146.42 | 18,858 | +1.46(+1.00%) |
Dec 17, 2020 | 144.01 | 145.10 | 143.05 | 144.96 | 24,313 | +3.90(+2.77%) |
Dec 16, 2020 | 139.78 | 141.27 | 139.07 | 141.06 | 22,675 | +2.04(+1.47%) |
Dec 15, 2020 | 138.97 | 139.81 | 137.88 | 139.02 | 14,485 | +1.06(+0.77%) |
Dec 14, 2020 | 137.62 | 138.97 | 137.62 | 137.96 | 13,825 | +0.82(+0.60%) |
Dec 11, 2020 | 137.27 | 137.35 | 135.07 | 137.15 | 35,992 | +0.15(+0.11%) |
Dec 10, 2020 | 132.27 | 137.03 | 132.27 | 137.00 | 15,033 | +3.68(+2.76%) |
Dec 09, 2020 | 137.16 | 137.17 | 132.17 | 133.31 | 15,334 | -3.85(-2.80%) |
Dec 08, 2020 | 135.32 | 137.20 | 135.32 | 137.16 | 11,255 | +1.91(+1.41%) |
Dec 07, 2020 | 135.02 | 135.66 | 134.99 | 135.25 | 41,094 | +0.65(+0.48%) |
Dec 04, 2020 | 133.02 | 134.61 | 132.90 | 134.61 | 15,948 | +2.57(+1.95%) |
Dec 03, 2020 | 130.75 | 133.09 | 130.75 | 132.03 | 12,057 | +2.00(+1.54%) |
Dec 02, 2020 | 129.88 | 130.41 | 127.60 | 130.03 | 52,519 | -1.04(-0.79%) |
Dec 01, 2020 | 132.29 | 132.29 | 129.12 | 131.07 | 13,572 | -0.09(-0.07%) |
Nov 30, 2020 | 131.48 | 131.48 | 129.14 | 131.16 | 9,937 | +0.73(+0.56%) |
Nov 27, 2020 | 129.66 | 130.50 | 129.47 | 130.43 | 6,357 | +2.03(+1.58%) |
Nov 25, 2020 | 127.11 | 128.42 | 126.37 | 128.41 | 23,815 | +1.68(+1.33%) |
Nov 24, 2020 | 128.23 | 128.23 | 126.32 | 126.72 | 17,256 | -0.71(-0.56%) |
Nov 23, 2020 | 128.10 | 128.73 | 126.47 | 127.44 | 13,733 | +0.50(+0.39%) |
Nov 20, 2020 | 124.93 | 127.60 | 124.81 | 126.94 | 14,871 | +2.36(+1.89%) |
Nov 19, 2020 | 121.95 | 125.10 | 121.95 | 124.58 | 9,380 | +3.09(+2.54%) |
Nov 18, 2020 | 121.74 | 122.47 | 121.47 | 121.49 | 6,944 | -0.34(-0.28%) |
Nov 17, 2020 | 121.53 | 121.92 | 121.11 | 121.83 | 6,704 | +0.66(+0.54%) |
Nov 16, 2020 | 121.27 | 121.88 | 120.49 | 121.18 | 27,753 | -0.08(-0.07%) |
Nov 13, 2020 | 121.50 | 121.95 | 120.57 | 121.26 | 7,112 | +0.48(+0.40%) |
Nov 12, 2020 | 120.83 | 122.42 | 120.35 | 120.78 | 11,155 | +0.26(+0.22%) |
Nov 11, 2020 | 119.70 | 120.85 | 119.66 | 120.52 | 10,952 | +2.93(+2.49%) |
Nov 10, 2020 | 118.76 | 118.76 | 114.95 | 117.58 | 12,763 | -1.65(-1.39%) |
Nov 09, 2020 | 123.24 | 127.55 | 119.19 | 119.24 | 40,006 | -7.27(-5.74%) |
Nov 06, 2020 | 125.11 | 126.75 | 124.01 | 126.50 | 14,439 | +1.45(+1.16%) |
Nov 05, 2020 | 125.26 | 125.73 | 124.64 | 125.06 | 44,969 | +2.02(+1.64%) |
Nov 04, 2020 | 120.08 | 123.64 | 120.08 | 123.04 | 23,675 | +5.64(+4.80%) |
Nov 03, 2020 | 115.77 | 117.64 | 115.66 | 117.40 | 12,532 | +2.69(+2.35%) |
Nov 02, 2020 | 115.64 | 116.32 | 113.30 | 114.71 | 25,491 | -0.04(-0.03%) |
Oct 30, 2020 | 116.94 | 117.30 | 113.72 | 114.75 | 22,414 | -3.07(-2.60%) |
Oct 29, 2020 | 119.26 | 119.26 | 117.50 | 117.81 | 11,624 | -0.61(-0.52%) |
Oct 28, 2020 | 119.84 | 120.23 | 117.83 | 118.42 | 16,653 | -3.56(-2.92%) |
Oct 27, 2020 | 121.74 | 122.47 | 121.63 | 121.98 | 7,483 | +1.05(+0.87%) |
Oct 26, 2020 | 122.89 | 123.45 | 119.74 | 120.93 | 17,166 | -2.58(-2.09%) |
Oct 23, 2020 | 121.83 | 123.51 | 121.46 | 123.51 | 12,176 | +1.91(+1.57%) |
Oct 22, 2020 | 122.14 | 122.26 | 120.30 | 121.60 | 10,175 | -0.16(-0.13%) |
Oct 21, 2020 | 121.73 | 123.20 | 121.73 | 121.76 | 9,160 | +1.61(+1.34%) |
Oct 20, 2020 | 121.59 | 121.59 | 120.11 | 120.16 | 9,045 | -0.62(-0.51%) |
Oct 19, 2020 | 122.12 | 122.83 | 120.64 | 120.77 | 9,282 | -1.16(-0.96%) |
Oct 16, 2020 | 123.73 | 123.83 | 121.93 | 121.94 | 16,918 | -0.46(-0.38%) |
Oct 15, 2020 | 120.07 | 122.49 | 119.71 | 122.40 | 15,288 | -0.11(-0.09%) |
Oct 14, 2020 | 124.46 | 124.46 | 121.60 | 122.51 | 16,351 | -1.20(-0.97%) |
Oct 13, 2020 | 122.72 | 124.17 | 122.63 | 123.71 | 22,050 | +1.24(+1.01%) |
Oct 12, 2020 | 121.73 | 123.04 | 121.22 | 122.47 | 35,635 | +2.11(+1.75%) |
Oct 09, 2020 | 119.09 | 120.40 | 119.09 | 120.36 | 24,030 | +1.88(+1.59%) |
Oct 08, 2020 | 119.64 | 119.64 | 118.19 | 118.47 | 11,717 | +0.15(+0.13%) |
Oct 07, 2020 | 117.21 | 118.54 | 116.94 | 118.33 | 33,572 | +1.93(+1.66%) |
Oct 06, 2020 | 117.46 | 118.73 | 116.18 | 116.40 | 37,050 | -0.97(-0.83%) |
Oct 05, 2020 | 116.04 | 117.38 | 116.04 | 117.37 | 13,932 | +2.42(+2.11%) |
Oct 02, 2020 | 114.25 | 117.02 | 114.25 | 114.95 | 10,560 | -2.26(-1.92%) |
Oct 01, 2020 | 116.20 | 117.72 | 116.09 | 117.20 | 12,347 | +2.39(+2.09%) |
Sep 30, 2020 | 114.75 | 116.17 | 114.47 | 114.81 | 12,165 | -0.07(-0.06%) |
Sep 29, 2020 | 114.79 | 115.29 | 114.28 | 114.88 | 16,164 | +0.47(+0.41%) |
Sep 28, 2020 | 113.99 | 114.91 | 113.73 | 114.41 | 13,145 | +1.75(+1.56%) |
Sep 25, 2020 | 109.86 | 112.97 | 109.86 | 112.66 | 14,439 | +2.97(+2.71%) |
Sep 24, 2020 | 109.80 | 110.87 | 108.96 | 109.69 | 17,405 | -1.26(-1.14%) |
Sep 23, 2020 | 113.89 | 114.16 | 110.95 | 110.95 | 14,000 | -2.83(-2.49%) |
Sep 22, 2020 | 112.26 | 113.90 | 111.29 | 113.78 | 22,458 | +1.98(+1.77%) |
Sep 21, 2020 | 107.95 | 111.82 | 107.95 | 111.80 | 24,760 | +1.70(+1.54%) |
Sep 18, 2020 | 110.12 | 110.83 | 108.11 | 110.11 | 11,314 | +0.20(+0.19%) |
Sep 17, 2020 | 108.83 | 109.90 | 108.21 | 109.90 | 13,064 | -1.17(-1.05%) |
Sep 16, 2020 | 112.42 | 112.47 | 110.95 | 111.07 | 37,345 | -0.53(-0.48%) |
Sep 15, 2020 | 111.73 | 111.84 | 110.94 | 111.60 | 33,134 | +1.72(+1.57%) |
Sep 14, 2020 | 108.76 | 109.98 | 108.76 | 109.88 | 51,015 | +1.98(+1.84%) |
Sep 11, 2020 | 109.58 | 109.82 | 106.72 | 107.90 | 44,074 | -1.36(-1.25%) |
Sep 10, 2020 | 111.66 | 112.60 | 109.13 | 109.26 | 43,302 | -1.52(-1.37%) |
Sep 09, 2020 | 109.21 | 111.27 | 108.94 | 110.78 | 23,277 | +3.32(+3.09%) |
Sep 08, 2020 | 107.78 | 109.34 | 106.74 | 107.46 | 66,474 | -3.51(-3.16%) |
Sep 04, 2020 | 113.24 | 114.26 | 106.37 | 110.97 | 111,855 | -3.61(-3.15%) |
Sep 03, 2020 | 119.03 | 119.03 | 112.89 | 114.58 | 60,909 | -6.19(-5.12%) |
Sep 02, 2020 | 121.15 | 121.67 | 118.51 | 120.77 | 24,214 | +0.58(+0.48%) |