Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 141.27 | 143.43 | 139.50 | 142.28 | 6,680,973 | -0.49(-0.35%) |
Jul 29, 2021 | 143.74 | 145.15 | 141.97 | 142.78 | 4,252,138 | -0.59(-0.41%) |
Jul 28, 2021 | 143.25 | 143.73 | 142.56 | 143.37 | 3,011,345 | +0.30(+0.21%) |
Jul 27, 2021 | 143.10 | 143.32 | 141.83 | 143.07 | 4,160,664 | -0.15(-0.10%) |
Jul 26, 2021 | 141.90 | 143.96 | 141.90 | 143.22 | 3,751,181 | +0.96(+0.67%) |
Jul 23, 2021 | 143.67 | 143.67 | 142.16 | 142.26 | 4,330,673 | -0.74(-0.52%) |
Jul 22, 2021 | 142.91 | 143.19 | 140.72 | 143.00 | 4,388,757 | +0.18(+0.12%) |
Jul 21, 2021 | 142.25 | 144.36 | 141.92 | 142.82 | 4,811,833 | +0.17(+0.12%) |
Jul 20, 2021 | 143.04 | 143.93 | 142.37 | 142.66 | 7,275,387 | -0.21(-0.14%) |
Jul 19, 2021 | 145.67 | 146.42 | 141.56 | 142.86 | 7,242,136 | -4.74(-3.21%) |
Jul 16, 2021 | 146.30 | 148.39 | 146.30 | 147.61 | 2,507,028 | +1.06(+0.72%) |
Jul 15, 2021 | 147.53 | 148.32 | 146.32 | 146.55 | 3,389,417 | -0.55(-0.38%) |
Jul 14, 2021 | 146.70 | 148.03 | 146.23 | 147.10 | 2,345,000 | +1.12(+0.76%) |
Jul 13, 2021 | 145.04 | 147.78 | 144.35 | 145.99 | 2,614,526 | +0.86(+0.59%) |
Jul 12, 2021 | 144.43 | 145.41 | 143.57 | 145.13 | 2,032,427 | +0.88(+0.61%) |
Jul 09, 2021 | 144.13 | 145.52 | 142.76 | 144.25 | 3,284,986 | -0.84(-0.58%) |
Jul 08, 2021 | 145.94 | 146.23 | 144.25 | 145.09 | 2,436,392 | -1.22(-0.83%) |
Jul 07, 2021 | 144.94 | 146.35 | 143.81 | 146.30 | 1,799,156 | +1.32(+0.91%) |
Jul 06, 2021 | 144.38 | 145.16 | 143.40 | 144.98 | 2,386,289 | +0.45(+0.31%) |
Jul 02, 2021 | 144.18 | 144.94 | 143.56 | 144.52 | 2,635,302 | +0.94(+0.65%) |
Jul 01, 2021 | 142.79 | 143.74 | 142.55 | 143.59 | 2,687,468 | +0.50(+0.35%) |
Jun 30, 2021 | 143.46 | 143.56 | 142.49 | 143.08 | 3,177,406 | -0.16(-0.11%) |
Jun 29, 2021 | 142.94 | 143.59 | 142.40 | 143.24 | 3,235,820 | -0.05(-0.03%) |
Jun 28, 2021 | 143.52 | 143.82 | 142.67 | 143.29 | 3,170,214 | -0.30(-0.21%) |
Jun 25, 2021 | 144.03 | 144.47 | 143.05 | 143.59 | 3,417,703 | -0.26(-0.18%) |
Jun 24, 2021 | 143.62 | 144.31 | 143.12 | 143.84 | 2,208,241 | +0.56(+0.39%) |
Jun 23, 2021 | 143.64 | 143.92 | 142.76 | 143.28 | 2,445,394 | -0.78(-0.54%) |
Jun 22, 2021 | 143.95 | 144.24 | 143.26 | 144.06 | 2,653,837 | +0.16(+0.11%) |
Jun 21, 2021 | 144.21 | 144.43 | 143.33 | 143.90 | 3,848,325 | +0.95(+0.66%) |
Jun 18, 2021 | 144.46 | 144.72 | 142.55 | 142.95 | 5,497,267 | -1.73(-1.20%) |
Jun 17, 2021 | 143.24 | 146.09 | 143.06 | 144.68 | 3,537,276 | +1.52(+1.06%) |
Jun 16, 2021 | 144.04 | 144.51 | 141.53 | 143.16 | 4,235,103 | -0.76(-0.53%) |
Jun 15, 2021 | 143.62 | 144.99 | 143.26 | 143.92 | 3,208,338 | +0.41(+0.29%) |
Jun 14, 2021 | 143.24 | 143.81 | 142.81 | 143.51 | 3,520,351 | -0.09(-0.06%) |
Jun 11, 2021 | 144.81 | 144.88 | 142.63 | 143.59 | 4,122,628 | -1.15(-0.79%) |
Jun 10, 2021 | 145.82 | 146.90 | 144.46 | 144.74 | 3,635,853 | -0.75(-0.52%) |
Jun 09, 2021 | 143.83 | 146.16 | 143.83 | 145.49 | 4,173,042 | +1.86(+1.29%) |
Jun 08, 2021 | 142.16 | 143.92 | 142.16 | 143.63 | 5,021,209 | +1.86(+1.31%) |
Jun 07, 2021 | 142.17 | 143.07 | 141.23 | 141.78 | 2,791,510 | -0.99(-0.69%) |
Jun 04, 2021 | 141.26 | 143.02 | 140.78 | 142.76 | 3,526,621 | +2.16(+1.54%) |
Jun 03, 2021 | 138.53 | 141.13 | 138.33 | 140.60 | 4,558,713 | +1.32(+0.95%) |
Jun 02, 2021 | 140.09 | 140.39 | 138.25 | 139.28 | 3,653,231 | -0.71(-0.51%) |
Jun 01, 2021 | 139.95 | 141.19 | 139.74 | 139.99 | 3,798,543 | +0.25(+0.18%) |
May 28, 2021 | 140.10 | 140.88 | 139.70 | 139.74 | 4,249,034 | +0.14(+0.10%) |
May 27, 2021 | 138.78 | 140.44 | 138.12 | 139.60 | 8,240,584 | +1.64(+1.19%) |
May 26, 2021 | 135.13 | 139.16 | 134.98 | 137.96 | 6,343,357 | +2.88(+2.14%) |
May 25, 2021 | 136.30 | 137.20 | 135.08 | 135.08 | 6,168,771 | -0.99(-0.73%) |
May 24, 2021 | 134.95 | 136.73 | 134.55 | 136.07 | 4,614,521 | +1.66(+1.24%) |
May 21, 2021 | 135.68 | 135.77 | 134.15 | 134.41 | 3,764,431 | -0.11(-0.08%) |
May 20, 2021 | 132.97 | 135.03 | 132.68 | 134.52 | 4,500,298 | +1.79(+1.35%) |
May 19, 2021 | 131.79 | 133.04 | 130.89 | 132.73 | 6,791,249 | -0.64(-0.48%) |
May 18, 2021 | 138.29 | 138.29 | 133.23 | 133.37 | 8,335,686 | -5.14(-3.71%) |
May 17, 2021 | 138.46 | 138.77 | 137.49 | 138.51 | 5,518,460 | -1.30(-0.93%) |
May 14, 2021 | 137.38 | 141.36 | 137.22 | 139.81 | 5,396,286 | +3.36(+2.46%) |
May 13, 2021 | 135.41 | 137.42 | 134.80 | 136.45 | 3,783,651 | +1.46(+1.08%) |
May 12, 2021 | 134.34 | 135.72 | 134.21 | 134.99 | 3,951,177 | -1.34(-0.99%) |
May 11, 2021 | 133.48 | 136.58 | 133.04 | 136.33 | 3,190,136 | +2.16(+1.61%) |
May 10, 2021 | 136.66 | 138.03 | 134.05 | 134.17 | 5,314,954 | -3.27(-2.38%) |
May 07, 2021 | 136.91 | 138.50 | 136.68 | 137.44 | 5,902,827 | +0.24(+0.17%) |
May 06, 2021 | 132.07 | 137.30 | 130.61 | 137.20 | 8,249,467 | +4.69(+3.54%) |
May 05, 2021 | 129.87 | 133.70 | 129.83 | 132.51 | 8,910,430 | +5.58(+4.40%) |
May 04, 2021 | 129.25 | 129.55 | 125.56 | 126.93 | 4,947,938 | -2.93(-2.26%) |
May 03, 2021 | 130.98 | 131.18 | 129.33 | 129.86 | 4,244,009 | -0.67(-0.51%) |
Apr 30, 2021 | 131.44 | 131.57 | 129.92 | 130.53 | 4,188,976 | -1.86(-1.40%) |
Apr 29, 2021 | 130.55 | 132.45 | 130.55 | 132.39 | 3,443,438 | +1.91(+1.46%) |
Apr 28, 2021 | 130.75 | 131.03 | 129.94 | 130.49 | 2,035,850 | -0.83(-0.63%) |
Apr 27, 2021 | 131.50 | 131.63 | 129.89 | 131.31 | 3,045,300 | +0.41(+0.32%) |
Apr 26, 2021 | 131.80 | 131.80 | 130.31 | 130.90 | 2,755,010 | -0.81(-0.61%) |
Apr 23, 2021 | 130.16 | 132.29 | 129.81 | 131.71 | 3,062,475 | +1.57(+1.21%) |
Apr 22, 2021 | 130.41 | 131.28 | 129.01 | 130.14 | 3,364,621 | -0.39(-0.29%) |
Apr 21, 2021 | 129.38 | 130.90 | 128.24 | 130.53 | 3,409,310 | +1.55(+1.20%) |
Apr 20, 2021 | 130.11 | 130.11 | 126.93 | 128.97 | 3,373,111 | -1.42(-1.09%) |
Apr 19, 2021 | 131.98 | 132.03 | 130.33 | 130.40 | 2,607,290 | -1.05(-0.80%) |
Apr 16, 2021 | 130.40 | 131.94 | 129.73 | 131.44 | 3,583,465 | +1.56(+1.20%) |
Apr 15, 2021 | 129.52 | 130.21 | 128.55 | 129.88 | 3,280,749 | +1.55(+1.21%) |
Apr 14, 2021 | 129.10 | 129.21 | 128.04 | 128.33 | 2,956,988 | -0.88(-0.68%) |
Apr 13, 2021 | 128.73 | 129.62 | 128.10 | 129.21 | 4,571,363 | +0.03(+0.02%) |
Apr 12, 2021 | 126.94 | 129.42 | 126.68 | 129.18 | 2,464,391 | +1.71(+1.34%) |
Apr 09, 2021 | 128.95 | 128.95 | 126.63 | 127.47 | 2,417,487 | -1.07(-0.83%) |
Apr 08, 2021 | 129.30 | 129.33 | 128.04 | 128.54 | 2,452,320 | +0.09(+0.07%) |
Apr 07, 2021 | 129.33 | 129.52 | 127.53 | 128.45 | 3,094,220 | -1.39(-1.07%) |
Apr 06, 2021 | 128.80 | 130.40 | 128.80 | 129.84 | 4,966,441 | +0.03(+0.02%) |
Apr 05, 2021 | 126.92 | 130.07 | 126.68 | 129.81 | 4,368,283 | +3.70(+2.94%) |
Apr 01, 2021 | 124.34 | 126.12 | 123.34 | 126.11 | 4,333,926 | +2.33(+1.88%) |
Mar 31, 2021 | 122.75 | 124.41 | 122.65 | 123.78 | 4,210,116 | +0.64(+0.52%) |
Mar 30, 2021 | 122.04 | 123.88 | 120.80 | 123.14 | 4,648,622 | +1.17(+0.96%) |
Mar 29, 2021 | 121.08 | 123.17 | 120.43 | 121.97 | 3,295,631 | +0.46(+0.38%) |
Mar 26, 2021 | 122.37 | 123.21 | 119.56 | 121.50 | 4,326,942 | -0.48(-0.40%) |
Mar 25, 2021 | 122.71 | 122.78 | 119.69 | 121.99 | 4,310,958 | +1.11(+0.91%) |
Mar 24, 2021 | 123.77 | 123.79 | 120.83 | 120.88 | 3,717,547 | -2.01(-1.63%) |
Mar 23, 2021 | 125.41 | 125.79 | 122.72 | 122.89 | 3,697,684 | -1.70(-1.36%) |
Mar 22, 2021 | 123.16 | 125.56 | 123.14 | 124.59 | 4,909,973 | +1.90(+1.55%) |
Mar 19, 2021 | 123.22 | 124.19 | 121.47 | 122.69 | 8,956,437 | -0.71(-0.58%) |
Mar 18, 2021 | 123.87 | 125.01 | 123.31 | 123.40 | 3,881,906 | -2.36(-1.88%) |
Mar 17, 2021 | 124.81 | 126.47 | 124.00 | 125.76 | 3,514,146 | -0.47(-0.38%) |
Mar 16, 2021 | 124.28 | 127.25 | 123.33 | 126.24 | 4,487,333 | +2.12(+1.71%) |
Mar 15, 2021 | 126.77 | 127.02 | 122.58 | 124.11 | 5,668,489 | -1.47(-1.17%) |
Mar 12, 2021 | 125.04 | 126.13 | 123.17 | 125.58 | 6,197,324 | +1.12(+0.90%) |
Mar 11, 2021 | 126.32 | 128.63 | 122.38 | 124.47 | 8,930,682 | -1.40(-1.11%) |
Mar 10, 2021 | 126.65 | 127.56 | 124.54 | 125.87 | 4,076,793 | +1.09(+0.87%) |
Mar 09, 2021 | 127.46 | 128.27 | 123.94 | 124.78 | 6,481,970 | -0.74(-0.59%) |
Mar 08, 2021 | 122.59 | 126.91 | 122.36 | 125.53 | 7,505,734 | +2.35(+1.91%) |
Mar 05, 2021 | 118.57 | 123.84 | 117.11 | 123.17 | 8,041,389 | +6.00(+5.12%) |
Mar 04, 2021 | 117.75 | 120.05 | 115.99 | 117.18 | 4,940,880 | -0.23(-0.19%) |
Mar 03, 2021 | 119.97 | 120.47 | 117.19 | 117.41 | 5,454,382 | -3.57(-2.95%) |
Mar 02, 2021 | 122.40 | 123.06 | 120.94 | 120.97 | 4,855,684 | -1.11(-0.91%) |
Mar 01, 2021 | 118.86 | 122.43 | 118.82 | 122.08 | 5,884,038 | +3.56(+3.00%) |
Feb 26, 2021 | 118.30 | 120.19 | 117.44 | 118.52 | 5,180,447 | -0.91(-0.76%) |
Feb 25, 2021 | 122.99 | 123.83 | 118.29 | 119.43 | 11,472,034 | +1.49(+1.26%) |
Feb 24, 2021 | 116.30 | 118.07 | 115.36 | 117.94 | 4,464,791 | +0.16(+0.13%) |
Feb 23, 2021 | 116.46 | 118.20 | 114.49 | 117.78 | 6,467,723 | +1.30(+1.11%) |
Feb 22, 2021 | 117.71 | 118.40 | 115.98 | 116.49 | 5,200,193 | -2.16(-1.82%) |
Feb 19, 2021 | 121.61 | 122.23 | 117.96 | 118.65 | 5,021,730 | -2.90(-2.39%) |
Feb 18, 2021 | 119.39 | 121.75 | 118.16 | 121.55 | 6,200,751 | +1.72(+1.43%) |
Feb 17, 2021 | 120.42 | 121.47 | 119.37 | 119.83 | 6,181,624 | -0.69(-0.57%) |
Feb 16, 2021 | 121.50 | 121.89 | 119.91 | 120.53 | 4,297,656 | -1.66(-1.36%) |
Feb 12, 2021 | 122.31 | 122.55 | 121.19 | 122.19 | 2,746,156 | -0.71(-0.58%) |
Feb 11, 2021 | 123.92 | 123.94 | 121.97 | 122.90 | 3,122,832 | -0.09(-0.07%) |
Feb 10, 2021 | 123.60 | 124.14 | 122.82 | 122.99 | 2,913,229 | +0.04(+0.03%) |
Feb 09, 2021 | 124.40 | 124.47 | 122.54 | 122.95 | 3,381,131 | -1.63(-1.31%) |
Feb 08, 2021 | 124.68 | 124.74 | 121.06 | 124.58 | 5,811,564 | +0.81(+0.66%) |
Feb 05, 2021 | 127.46 | 128.03 | 123.05 | 123.77 | 10,445,110 | -5.26(-4.07%) |
Feb 04, 2021 | 128.74 | 129.27 | 127.81 | 129.02 | 7,475,319 | +1.21(+0.95%) |
Feb 03, 2021 | 130.26 | 131.05 | 127.20 | 127.81 | 3,958,039 | -2.49(-1.91%) |
Feb 02, 2021 | 127.08 | 130.81 | 126.52 | 130.30 | 3,496,290 | +3.43(+2.70%) |
Feb 01, 2021 | 124.77 | 127.79 | 123.70 | 126.87 | 4,118,977 | +2.31(+1.86%) |
Jan 29, 2021 | 124.36 | 127.67 | 123.86 | 124.56 | 4,653,484 | -1.67(-1.32%) |
Jan 28, 2021 | 124.27 | 128.03 | 123.00 | 126.23 | 5,057,477 | +4.45(+3.65%) |
Jan 27, 2021 | 127.40 | 128.43 | 120.97 | 121.78 | 7,106,341 | -8.04(-6.19%) |
Jan 26, 2021 | 128.45 | 131.11 | 128.43 | 129.82 | 3,258,067 | +0.31(+0.24%) |
Jan 25, 2021 | 129.17 | 130.80 | 128.10 | 129.52 | 2,927,970 | +0.73(+0.57%) |
Jan 22, 2021 | 128.87 | 129.73 | 127.56 | 128.79 | 2,532,071 | -0.04(-0.03%) |
Jan 21, 2021 | 131.11 | 131.11 | 128.28 | 128.83 | 2,720,623 | -1.88(-1.44%) |
Jan 20, 2021 | 128.55 | 130.82 | 127.94 | 130.70 | 4,281,173 | +2.42(+1.89%) |
Jan 19, 2021 | 127.14 | 128.85 | 125.58 | 128.28 | 4,081,535 | +2.54(+2.02%) |
Jan 15, 2021 | 123.24 | 126.36 | 123.24 | 125.74 | 4,798,940 | +2.56(+2.08%) |
Jan 14, 2021 | 127.47 | 128.84 | 122.40 | 123.19 | 6,435,314 | -3.76(-2.96%) |
Jan 13, 2021 | 127.58 | 128.33 | 126.90 | 126.95 | 2,951,546 | -0.19(-0.15%) |
Jan 12, 2021 | 131.28 | 131.86 | 126.13 | 127.14 | 5,439,778 | -4.19(-3.19%) |
Jan 11, 2021 | 132.38 | 133.90 | 131.15 | 131.32 | 3,121,421 | -2.10(-1.58%) |
Jan 08, 2021 | 131.65 | 133.57 | 130.63 | 133.43 | 2,987,166 | +1.85(+1.40%) |
Jan 07, 2021 | 132.19 | 133.81 | 131.55 | 131.58 | 4,988,139 | +1.64(+1.26%) |
Jan 06, 2021 | 129.14 | 130.39 | 128.04 | 129.94 | 4,538,883 | -0.32(-0.24%) |
Jan 05, 2021 | 130.36 | 130.64 | 128.88 | 130.26 | 2,575,309 | -0.57(-0.44%) |
Jan 04, 2021 | 132.68 | 133.35 | 128.88 | 130.83 | 3,475,114 | -2.39(-1.79%) |
Dec 31, 2020 | 133.22 | 133.22 | 133.22 | 1,693,566 | +1.55(+1.18%) | |
Dec 30, 2020 | 131.91 | 132.21 | 130.91 | 131.67 | 1,693,566 | +0.14(+0.10%) |
Dec 29, 2020 | 131.91 | 132.35 | 130.06 | 131.53 | 1,692,448 | +0.14(+0.11%) |
Dec 28, 2020 | 132.61 | 133.13 | 129.81 | 131.39 | 2,599,891 | +0.08(+0.06%) |
Dec 24, 2020 | 131.18 | 132.21 | 130.99 | 131.31 | 912,112 | +0.68(+0.52%) |
Dec 23, 2020 | 130.65 | 131.27 | 129.37 | 130.63 | 2,178,631 | -0.02(-0.02%) |
Dec 22, 2020 | 130.34 | 130.82 | 128.69 | 130.65 | 3,098,871 | +2.00(+1.56%) |
Dec 21, 2020 | 128.43 | 129.65 | 126.09 | 128.65 | 3,299,194 | -1.68(-1.29%) |
Dec 18, 2020 | 128.73 | 130.54 | 127.95 | 130.33 | 8,890,237 | +1.89(+1.47%) |
Dec 17, 2020 | 128.75 | 129.18 | 128.09 | 128.44 | 4,182,256 | +0.20(+0.15%) |
Dec 16, 2020 | 129.07 | 129.07 | 127.55 | 128.24 | 3,301,838 | -0.19(-0.15%) |
Dec 15, 2020 | 128.13 | 129.13 | 127.22 | 128.43 | 2,941,424 | +0.63(+0.49%) |
Dec 14, 2020 | 129.44 | 131.37 | 127.67 | 127.80 | 5,361,469 | -1.85(-1.43%) |
Dec 11, 2020 | 128.99 | 130.04 | 128.12 | 129.65 | 2,434,594 | +0.66(+0.51%) |
Dec 10, 2020 | 129.15 | 130.29 | 128.47 | 128.98 | 4,215,185 | -0.55(-0.43%) |
Dec 09, 2020 | 132.26 | 132.26 | 128.99 | 129.54 | 3,705,016 | -2.00(-1.52%) |
Dec 08, 2020 | 131.23 | 131.82 | 130.23 | 131.54 | 2,472,163 | +0.19(+0.14%) |
Dec 07, 2020 | 130.49 | 131.47 | 130.33 | 131.35 | 2,668,947 | +1.15(+0.88%) |
Dec 04, 2020 | 130.04 | 130.39 | 129.10 | 130.21 | 2,053,898 | +0.60(+0.47%) |
Dec 03, 2020 | 130.06 | 131.37 | 129.51 | 129.61 | 3,631,690 | -1.93(-1.47%) |
Dec 02, 2020 | 132.03 | 132.62 | 130.81 | 131.53 | 2,962,501 | -0.58(-0.44%) |
Dec 01, 2020 | 131.31 | 132.32 | 130.64 | 132.12 | 4,015,659 | +0.78(+0.59%) |
Nov 30, 2020 | 130.31 | 131.44 | 128.56 | 131.34 | 5,813,130 | +1.03(+0.79%) |
Nov 27, 2020 | 127.56 | 130.87 | 127.31 | 130.31 | 2,306,143 | +3.12(+2.45%) |
Nov 25, 2020 | 127.23 | 128.06 | 126.21 | 127.19 | 3,606,139 | +0.67(+0.53%) |
Nov 24, 2020 | 125.93 | 127.46 | 124.24 | 126.51 | 4,751,304 | +0.18(+0.14%) |
Nov 23, 2020 | 128.30 | 128.58 | 125.38 | 126.34 | 4,226,468 | -1.78(-1.39%) |
Nov 20, 2020 | 128.09 | 128.77 | 126.81 | 128.11 | 4,441,829 | +0.48(+0.38%) |
Nov 19, 2020 | 125.76 | 128.66 | 125.58 | 127.63 | 2,454,744 | +1.32(+1.05%) |
Nov 18, 2020 | 128.06 | 128.93 | 126.30 | 126.31 | 3,261,314 | -1.14(-0.89%) |
Nov 17, 2020 | 129.02 | 130.73 | 127.17 | 127.44 | 3,692,519 | +0.34(+0.27%) |
Nov 16, 2020 | 128.25 | 128.54 | 126.02 | 127.10 | 3,482,187 | +0.41(+0.33%) |
Nov 13, 2020 | 125.79 | 126.97 | 124.78 | 126.68 | 3,441,450 | +1.40(+1.12%) |
Nov 12, 2020 | 123.90 | 126.26 | 123.22 | 125.28 | 3,601,400 | +1.64(+1.33%) |
Nov 11, 2020 | 121.15 | 124.51 | 120.57 | 123.64 | 3,978,096 | +3.39(+2.82%) |
Nov 10, 2020 | 117.59 | 121.75 | 117.17 | 120.25 | 4,508,861 | -1.05(-0.86%) |
Nov 09, 2020 | 123.97 | 125.43 | 121.09 | 121.30 | 6,264,440 | -0.77(-0.63%) |
Nov 06, 2020 | 125.47 | 125.50 | 121.22 | 122.07 | 9,040,451 | +6.22(+5.37%) |
Nov 05, 2020 | 116.15 | 117.87 | 114.88 | 115.84 | 7,743,141 | +1.22(+1.07%) |
Nov 04, 2020 | 112.53 | 115.47 | 111.45 | 114.62 | 5,085,941 | +4.84(+4.41%) |
Nov 03, 2020 | 109.91 | 111.03 | 109.37 | 109.78 | 3,381,786 | +0.72(+0.66%) |
Nov 02, 2020 | 109.80 | 109.80 | 107.44 | 109.06 | 3,182,846 | +0.81(+0.75%) |
Oct 30, 2020 | 107.55 | 108.44 | 106.27 | 108.25 | 4,090,487 | +0.06(+0.05%) |
Oct 29, 2020 | 107.96 | 109.70 | 107.58 | 108.19 | 2,929,553 | -0.29(-0.26%) |
Oct 28, 2020 | 109.96 | 110.58 | 108.34 | 108.47 | 3,706,440 | -2.98(-2.68%) |
Oct 27, 2020 | 110.43 | 112.19 | 109.79 | 111.46 | 2,660,970 | +1.03(+0.93%) |
Oct 26, 2020 | 109.84 | 110.69 | 108.69 | 110.43 | 2,798,408 | -0.59(-0.53%) |
Oct 23, 2020 | 111.14 | 111.26 | 109.56 | 111.02 | 2,297,033 | +0.73(+0.66%) |
Oct 22, 2020 | 111.41 | 112.39 | 109.54 | 110.29 | 3,648,463 | -0.77(-0.69%) |
Oct 21, 2020 | 111.31 | 112.42 | 110.86 | 111.06 | 3,065,601 | -0.64(-0.57%) |
Oct 20, 2020 | 112.53 | 112.83 | 111.34 | 111.70 | 2,777,678 | +0.32(+0.28%) |
Oct 19, 2020 | 114.08 | 114.16 | 110.66 | 111.39 | 3,073,549 | -2.18(-1.92%) |
Oct 16, 2020 | 114.41 | 115.37 | 113.46 | 113.57 | 3,808,786 | -0.34(-0.29%) |
Oct 15, 2020 | 114.41 | 115.54 | 112.69 | 113.91 | 3,327,676 | -1.35(-1.17%) |
Oct 14, 2020 | 120.58 | 120.76 | 115.04 | 115.26 | 6,720,793 | -4.84(-4.03%) |
Oct 13, 2020 | 119.34 | 121.93 | 118.62 | 120.10 | 5,390,997 | +1.48(+1.25%) |
Oct 12, 2020 | 116.64 | 119.89 | 115.98 | 118.62 | 6,577,927 | +2.81(+2.42%) |
Oct 09, 2020 | 114.19 | 116.10 | 114.12 | 115.81 | 3,380,920 | +1.72(+1.51%) |
Oct 08, 2020 | 113.50 | 114.20 | 112.90 | 114.10 | 2,282,279 | +1.26(+1.11%) |
Oct 07, 2020 | 111.66 | 113.14 | 111.26 | 112.84 | 3,408,516 | +1.75(+1.57%) |
Oct 06, 2020 | 112.24 | 113.09 | 110.45 | 111.09 | 3,376,231 | -2.32(-2.05%) |
Oct 05, 2020 | 112.09 | 113.60 | 112.05 | 113.41 | 2,689,809 | +1.37(+1.23%) |
Oct 02, 2020 | 113.03 | 114.30 | 111.64 | 112.04 | 4,063,966 | -2.29(-2.00%) |
Oct 01, 2020 | 113.61 | 115.02 | 112.52 | 114.33 | 4,359,271 | +1.35(+1.20%) |
Sep 30, 2020 | 111.99 | 113.70 | 110.66 | 112.98 | 5,237,632 | +0.83(+0.74%) |
Sep 29, 2020 | 112.97 | 113.45 | 111.92 | 112.15 | 3,260,513 | -0.71(-0.63%) |
Sep 28, 2020 | 111.51 | 113.10 | 111.13 | 112.86 | 5,922,071 | +2.19(+1.98%) |
Sep 25, 2020 | 108.92 | 111.20 | 108.38 | 110.67 | 5,197,756 | +1.45(+1.33%) |
Sep 24, 2020 | 106.90 | 110.80 | 106.84 | 109.22 | 4,236,038 | +1.53(+1.42%) |
Sep 23, 2020 | 111.44 | 111.47 | 107.35 | 107.68 | 3,585,316 | -3.35(-3.02%) |
Sep 22, 2020 | 110.29 | 111.25 | 109.30 | 111.03 | 4,385,011 | +1.80(+1.65%) |
Sep 21, 2020 | 108.59 | 109.33 | 107.58 | 109.23 | 4,617,942 | -0.15(-0.14%) |
Sep 18, 2020 | 110.86 | 111.29 | 106.49 | 109.38 | 8,930,726 | -1.18(-1.06%) |
Sep 17, 2020 | 109.60 | 111.43 | 108.78 | 110.56 | 5,930,890 | -1.83(-1.63%) |
Sep 16, 2020 | 115.00 | 116.00 | 112.12 | 112.39 | 5,829,351 | -2.14(-1.87%) |
Sep 15, 2020 | 111.75 | 114.75 | 111.12 | 114.53 | 4,880,818 | +3.62(+3.26%) |
Sep 14, 2020 | 111.59 | 112.12 | 110.29 | 110.91 | 3,987,564 | +0.68(+0.62%) |
Sep 11, 2020 | 110.92 | 112.05 | 109.12 | 110.23 | 3,136,165 | -0.14(-0.13%) |
Sep 10, 2020 | 111.74 | 113.56 | 109.91 | 110.37 | 3,908,817 | -1.46(-1.31%) |
Sep 09, 2020 | 110.29 | 113.18 | 110.29 | 111.83 | 4,073,496 | +1.61(+1.46%) |
Sep 08, 2020 | 111.27 | 112.47 | 109.74 | 110.22 | 5,754,968 | -2.69(-2.38%) |
Sep 04, 2020 | 114.10 | 114.60 | 110.86 | 112.91 | 4,748,228 | -0.54(-0.48%) |
Sep 03, 2020 | 117.27 | 117.71 | 112.55 | 113.45 | 4,465,548 | -3.99(-3.40%) |
Sep 02, 2020 | 116.41 | 117.76 | 115.73 | 117.44 | 3,644,325 | +1.96(+1.69%) |
Sep 01, 2020 | 115.22 | 115.91 | 114.55 | 115.49 | 2,974,440 | +0.22(+0.19%) |
Aug 31, 2020 | 114.10 | 115.70 | 114.02 | 115.27 | 3,974,077 | +0.42(+0.36%) |
Aug 28, 2020 | 113.86 | 114.94 | 113.49 | 114.86 | 2,832,195 | +1.01(+0.88%) |
Aug 27, 2020 | 115.21 | 115.21 | 113.61 | 113.85 | 2,494,959 | -0.94(-0.82%) |
Aug 26, 2020 | 113.72 | 114.84 | 113.36 | 114.79 | 2,989,322 | +0.77(+0.68%) |
Aug 25, 2020 | 114.17 | 114.17 | 113.22 | 114.02 | 2,350,527 | +0.15(+0.13%) |
Aug 24, 2020 | 113.64 | 114.69 | 113.36 | 113.87 | 2,746,942 | +0.25(+0.22%) |
Aug 21, 2020 | 112.96 | 113.86 | 112.01 | 113.62 | 2,875,720 | -0.39(-0.34%) |
Aug 20, 2020 | 113.18 | 114.46 | 113.13 | 114.01 | 2,296,109 | +0.26(+0.23%) |
Aug 19, 2020 | 115.28 | 115.52 | 113.53 | 113.75 | 2,732,958 | -0.87(-0.76%) |
Aug 18, 2020 | 116.26 | 116.31 | 114.46 | 114.62 | 2,392,141 | -0.84(-0.73%) |
Aug 17, 2020 | 114.58 | 115.90 | 114.42 | 115.46 | 3,349,200 | +1.36(+1.19%) |
Aug 14, 2020 | 114.30 | 114.69 | 112.95 | 114.10 | 2,052,480 | +0.12(+0.10%) |
Aug 13, 2020 | 113.76 | 115.74 | 113.50 | 113.98 | 3,067,435 | +0.12(+0.10%) |
Aug 12, 2020 | 112.89 | 114.84 | 112.69 | 113.86 | 3,555,663 | +1.64(+1.46%) |
Aug 11, 2020 | 114.68 | 114.80 | 111.91 | 112.22 | 4,820,917 | -2.45(-2.14%) |
Aug 10, 2020 | 113.67 | 115.24 | 112.23 | 114.67 | 4,871,463 | +0.97(+0.85%) |
Aug 07, 2020 | 111.87 | 116.58 | 111.72 | 113.70 | 13,939,399 | +6.91(+6.47%) |
Aug 06, 2020 | 106.02 | 106.99 | 105.89 | 106.80 | 4,058,739 | +0.20(+0.19%) |
Aug 05, 2020 | 107.43 | 107.84 | 105.97 | 106.60 | 3,151,837 | -0.48(-0.45%) |
Aug 04, 2020 | 105.34 | 107.11 | 105.10 | 107.08 | 3,027,106 | +1.49(+1.41%) |