Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 160.78 | 162.08 | 160.78 | 161.35 | 199,090 | +1.27(+0.79%) |
Aug 30, 2021 | 160.89 | 160.89 | 159.73 | 160.09 | 145,186 | -0.94(-0.59%) |
Aug 27, 2021 | 159.33 | 161.09 | 159.24 | 161.03 | 151,518 | +2.12(+1.33%) |
Aug 26, 2021 | 160.70 | 160.94 | 158.45 | 158.91 | 189,179 | -2.00(-1.24%) |
Aug 25, 2021 | 159.66 | 161.24 | 159.36 | 160.91 | 284,361 | +2.53(+1.60%) |
Aug 24, 2021 | 157.25 | 158.90 | 157.04 | 158.38 | 332,745 | +2.11(+1.35%) |
Aug 23, 2021 | 154.54 | 156.48 | 153.99 | 156.27 | 356,245 | +3.78(+2.48%) |
Aug 20, 2021 | 153.44 | 153.50 | 151.80 | 152.49 | 483,860 | -3.60(-2.31%) |
Aug 19, 2021 | 157.58 | 158.74 | 155.35 | 156.09 | 702,505 | -6.65(-4.09%) |
Aug 18, 2021 | 164.38 | 164.83 | 162.56 | 162.74 | 245,448 | -2.26(-1.37%) |
Aug 17, 2021 | 166.28 | 166.28 | 164.44 | 165.00 | 230,953 | -2.25(-1.35%) |
Aug 16, 2021 | 166.30 | 167.34 | 164.67 | 167.25 | 140,167 | -0.69(-0.41%) |
Aug 13, 2021 | 167.84 | 167.97 | 167.44 | 167.94 | 100,536 | +0.37(+0.22%) |
Aug 12, 2021 | 167.63 | 167.73 | 166.88 | 167.57 | 113,989 | -0.41(-0.24%) |
Aug 11, 2021 | 167.75 | 168.06 | 167.07 | 167.98 | 144,032 | +1.37(+0.82%) |
Aug 10, 2021 | 166.28 | 166.81 | 165.06 | 166.61 | 237,967 | -0.62(-0.37%) |
Aug 09, 2021 | 167.74 | 168.00 | 166.93 | 167.23 | 176,361 | -0.14(-0.08%) |
Aug 06, 2021 | 167.75 | 168.10 | 166.74 | 167.37 | 198,070 | -1.98(-1.17%) |
Aug 05, 2021 | 169.03 | 169.92 | 168.63 | 169.35 | 139,155 | +0.63(+0.37%) |
Aug 04, 2021 | 169.20 | 170.17 | 167.83 | 168.72 | 210,096 | -3.49(-2.03%) |
Aug 03, 2021 | 169.96 | 172.25 | 169.53 | 172.21 | 266,677 | +3.77(+2.24%) |
Aug 02, 2021 | 168.55 | 169.25 | 167.75 | 168.44 | 180,890 | +1.89(+1.13%) |
Jul 30, 2021 | 167.26 | 167.70 | 166.30 | 166.55 | 158,970 | -1.46(-0.87%) |
Jul 29, 2021 | 167.48 | 168.42 | 167.15 | 168.01 | 169,927 | +1.44(+0.86%) |
Jul 28, 2021 | 165.25 | 166.92 | 165.12 | 166.58 | 155,012 | +1.32(+0.80%) |
Jul 27, 2021 | 165.83 | 165.83 | 164.58 | 165.25 | 164,861 | -0.98(-0.59%) |
Jul 26, 2021 | 165.99 | 166.50 | 165.62 | 166.24 | 168,087 | -0.32(-0.20%) |
Jul 23, 2021 | 165.90 | 167.11 | 165.46 | 166.56 | 211,497 | +1.72(+1.05%) |
Jul 22, 2021 | 166.69 | 166.87 | 164.79 | 164.84 | 346,835 | -1.56(-0.94%) |
Jul 21, 2021 | 165.01 | 166.63 | 165.01 | 166.40 | 197,826 | +1.44(+0.88%) |
Jul 20, 2021 | 163.12 | 165.19 | 162.80 | 164.96 | 164,119 | +1.69(+1.03%) |
Jul 19, 2021 | 162.92 | 163.91 | 161.17 | 163.27 | 281,980 | -1.70(-1.03%) |
Jul 16, 2021 | 166.03 | 166.03 | 164.35 | 164.97 | 211,381 | -0.74(-0.45%) |
Jul 15, 2021 | 165.50 | 166.08 | 165.09 | 165.71 | 192,014 | -0.99(-0.59%) |
Jul 14, 2021 | 167.04 | 167.62 | 166.29 | 166.70 | 249,071 | +0.76(+0.46%) |
Jul 13, 2021 | 165.76 | 166.20 | 165.16 | 165.94 | 304,438 | +0.26(+0.16%) |
Jul 12, 2021 | 164.65 | 166.15 | 163.96 | 165.68 | 190,074 | +1.03(+0.62%) |
Jul 09, 2021 | 164.53 | 165.52 | 164.52 | 164.65 | 346,340 | +3.30(+2.04%) |
Jul 08, 2021 | 160.48 | 161.72 | 160.26 | 161.35 | 204,575 | -1.31(-0.81%) |
Jul 07, 2021 | 162.78 | 162.87 | 161.67 | 162.67 | 138,487 | +0.67(+0.41%) |
Jul 06, 2021 | 163.06 | 163.43 | 160.59 | 162.00 | 311,125 | -1.02(-0.63%) |
Jul 02, 2021 | 163.35 | 163.77 | 162.85 | 163.02 | 227,108 | +0.51(+0.31%) |
Jul 01, 2021 | 161.80 | 162.60 | 161.47 | 162.51 | 196,097 | +0.59(+0.37%) |
Jun 30, 2021 | 162.51 | 163.23 | 161.72 | 161.92 | 338,175 | -1.75(-1.07%) |
Jun 29, 2021 | 163.36 | 164.26 | 163.36 | 163.67 | 180,282 | -0.32(-0.19%) |
Jun 28, 2021 | 164.52 | 164.66 | 163.70 | 163.99 | 225,821 | -0.95(-0.58%) |
Jun 25, 2021 | 164.84 | 165.59 | 164.65 | 164.94 | 168,544 | +0.40(+0.24%) |
Jun 24, 2021 | 165.20 | 165.20 | 164.43 | 164.54 | 177,919 | -0.04(-0.02%) |
Jun 23, 2021 | 163.34 | 165.08 | 163.12 | 164.58 | 660,349 | -1.56(-0.94%) |
Jun 22, 2021 | 166.75 | 166.75 | 165.62 | 166.13 | 256,905 | +0.47(+0.29%) |
Jun 21, 2021 | 163.92 | 166.15 | 163.46 | 165.66 | 307,110 | +1.71(+1.04%) |
Jun 18, 2021 | 164.70 | 165.20 | 163.28 | 163.95 | 793,657 | -7.57(-4.41%) |
Jun 17, 2021 | 171.33 | 171.68 | 170.40 | 171.51 | 299,496 | +1.26(+0.74%) |
Jun 16, 2021 | 170.34 | 171.22 | 169.57 | 170.25 | 352,190 | +1.29(+0.76%) |
Jun 15, 2021 | 169.01 | 169.27 | 168.25 | 168.97 | 195,370 | +1.72(+1.03%) |
Jun 14, 2021 | 167.62 | 167.62 | 166.22 | 167.25 | 205,071 | -0.81(-0.48%) |
Jun 11, 2021 | 167.38 | 168.06 | 167.17 | 168.06 | 177,698 | +1.19(+0.72%) |
Jun 10, 2021 | 167.25 | 167.40 | 166.53 | 166.87 | 210,013 | -0.33(-0.20%) |
Jun 09, 2021 | 166.73 | 167.44 | 166.57 | 167.20 | 224,016 | +0.86(+0.52%) |
Jun 08, 2021 | 167.54 | 167.62 | 166.13 | 166.34 | 331,638 | -1.10(-0.66%) |
Jun 07, 2021 | 168.58 | 168.78 | 166.80 | 167.44 | 415,062 | -1.49(-0.88%) |
Jun 04, 2021 | 168.25 | 169.16 | 167.63 | 168.93 | 417,761 | +2.54(+1.52%) |
Jun 03, 2021 | 164.20 | 166.81 | 163.95 | 166.39 | 516,522 | +2.82(+1.72%) |
Jun 02, 2021 | 162.76 | 163.77 | 162.52 | 163.58 | 680,689 | +3.97(+2.49%) |
Jun 01, 2021 | 158.80 | 159.98 | 158.39 | 159.60 | 644,190 | +5.89(+3.83%) |
May 28, 2021 | 154.00 | 154.46 | 153.46 | 153.71 | 172,819 | +0.40(+0.26%) |
May 27, 2021 | 152.81 | 154.17 | 152.72 | 153.32 | 268,486 | +1.42(+0.93%) |
May 26, 2021 | 150.80 | 152.27 | 150.75 | 151.90 | 250,378 | +1.65(+1.10%) |
May 25, 2021 | 150.96 | 151.70 | 149.69 | 150.25 | 215,574 | -0.50(-0.33%) |
May 24, 2021 | 150.19 | 150.94 | 150.16 | 150.75 | 254,755 | +1.50(+1.01%) |
May 21, 2021 | 149.10 | 149.38 | 148.54 | 149.25 | 228,052 | +0.87(+0.59%) |
May 20, 2021 | 147.55 | 148.71 | 147.44 | 148.38 | 225,978 | +0.86(+0.58%) |
May 19, 2021 | 146.91 | 147.76 | 146.43 | 147.52 | 270,152 | -1.27(-0.85%) |
May 18, 2021 | 148.60 | 149.94 | 148.47 | 148.79 | 348,261 | +1.83(+1.25%) |
May 17, 2021 | 146.05 | 147.25 | 145.80 | 146.95 | 471,023 | +2.62(+1.82%) |
May 14, 2021 | 144.47 | 144.94 | 144.16 | 144.33 | 340,730 | +0.57(+0.40%) |
May 13, 2021 | 142.49 | 143.91 | 141.81 | 143.76 | 370,298 | +1.58(+1.11%) |
May 12, 2021 | 144.01 | 144.17 | 141.83 | 142.18 | 677,632 | +1.19(+0.84%) |
May 11, 2021 | 140.92 | 141.37 | 139.99 | 140.99 | 465,672 | -2.61(-1.82%) |
May 10, 2021 | 143.85 | 144.21 | 143.28 | 143.60 | 285,223 | +1.31(+0.92%) |
May 07, 2021 | 142.01 | 142.36 | 141.73 | 142.30 | 175,461 | +0.64(+0.45%) |
May 06, 2021 | 141.92 | 141.97 | 140.65 | 141.66 | 209,849 | +1.43(+1.02%) |
May 05, 2021 | 140.85 | 141.04 | 139.94 | 140.23 | 270,439 | +0.77(+0.55%) |
May 04, 2021 | 140.31 | 140.43 | 139.15 | 139.46 | 287,945 | -1.52(-1.08%) |
May 03, 2021 | 140.29 | 141.47 | 140.16 | 140.98 | 249,375 | +1.35(+0.97%) |
Apr 30, 2021 | 139.00 | 140.40 | 138.82 | 139.63 | 425,438 | -1.54(-1.09%) |
Apr 29, 2021 | 142.16 | 142.41 | 140.48 | 141.17 | 407,743 | -0.77(-0.54%) |
Apr 28, 2021 | 141.88 | 142.44 | 141.54 | 141.93 | 255,091 | +0.42(+0.29%) |
Apr 27, 2021 | 141.31 | 141.85 | 141.02 | 141.52 | 529,230 | -0.68(-0.48%) |
Apr 26, 2021 | 142.91 | 142.91 | 142.15 | 142.19 | 269,636 | -1.34(-0.94%) |
Apr 23, 2021 | 142.61 | 144.09 | 142.54 | 143.54 | 252,347 | +0.19(+0.14%) |
Apr 22, 2021 | 144.01 | 144.08 | 143.00 | 143.34 | 245,573 | -0.33(-0.23%) |
Apr 21, 2021 | 142.16 | 144.08 | 142.16 | 143.68 | 348,090 | +0.96(+0.68%) |
Apr 20, 2021 | 143.31 | 143.37 | 141.60 | 142.71 | 343,242 | -2.14(-1.48%) |
Apr 19, 2021 | 146.29 | 146.31 | 144.41 | 144.85 | 261,683 | -1.07(-0.74%) |
Apr 16, 2021 | 146.14 | 146.23 | 145.49 | 145.93 | 175,682 | +0.24(+0.17%) |
Apr 15, 2021 | 145.38 | 145.80 | 144.94 | 145.69 | 193,478 | +1.01(+0.70%) |
Apr 14, 2021 | 144.70 | 145.29 | 144.35 | 144.68 | 186,719 | +0.42(+0.29%) |
Apr 13, 2021 | 143.55 | 144.28 | 142.92 | 144.26 | 237,876 | +1.56(+1.09%) |
Apr 12, 2021 | 143.46 | 143.46 | 142.53 | 142.70 | 266,000 | -0.18(-0.12%) |
Apr 09, 2021 | 142.68 | 143.04 | 142.17 | 142.88 | 195,982 | +0.83(+0.59%) |
Apr 08, 2021 | 142.94 | 143.27 | 141.59 | 142.05 | 252,388 | -1.22(-0.85%) |
Apr 07, 2021 | 143.40 | 144.23 | 143.13 | 143.27 | 233,739 | +0.97(+0.68%) |
Apr 06, 2021 | 141.79 | 142.89 | 141.73 | 142.30 | 432,384 | -1.60(-1.11%) |
Apr 05, 2021 | 142.77 | 144.32 | 142.42 | 143.90 | 324,619 | +1.13(+0.79%) |
Apr 01, 2021 | 142.25 | 142.84 | 141.73 | 142.77 | 296,295 | -1.76(-1.22%) |
Mar 31, 2021 | 144.68 | 144.90 | 144.30 | 144.53 | 312,236 | +2.03(+1.42%) |
Mar 30, 2021 | 142.28 | 143.21 | 142.05 | 142.50 | 512,339 | +1.31(+0.93%) |
Mar 29, 2021 | 140.36 | 141.55 | 139.94 | 141.18 | 347,970 | +1.39(+1.00%) |
Mar 26, 2021 | 139.45 | 139.83 | 138.62 | 139.79 | 342,529 | +2.10(+1.52%) |
Mar 25, 2021 | 136.72 | 137.87 | 135.92 | 137.69 | 300,555 | +0.36(+0.27%) |
Mar 24, 2021 | 137.62 | 137.98 | 137.08 | 137.33 | 377,650 | -0.61(-0.44%) |
Mar 23, 2021 | 139.50 | 139.53 | 137.72 | 137.94 | 424,458 | -2.86(-2.03%) |
Mar 22, 2021 | 141.46 | 141.46 | 140.54 | 140.80 | 494,704 | -3.74(-2.59%) |
Mar 19, 2021 | 144.66 | 144.80 | 143.20 | 144.54 | 466,396 | +0.79(+0.55%) |
Mar 18, 2021 | 143.49 | 145.42 | 143.10 | 143.75 | 904,401 | +3.71(+2.65%) |
Mar 17, 2021 | 139.22 | 140.53 | 138.61 | 140.04 | 349,984 | +1.40(+1.01%) |
Mar 16, 2021 | 138.54 | 139.15 | 138.25 | 138.63 | 312,408 | -0.73(-0.52%) |
Mar 15, 2021 | 139.45 | 140.05 | 138.78 | 139.36 | 436,306 | +2.16(+1.58%) |
Mar 12, 2021 | 136.51 | 137.37 | 136.33 | 137.20 | 324,097 | +0.16(+0.11%) |
Mar 11, 2021 | 136.85 | 137.89 | 135.81 | 137.05 | 540,661 | -1.39(-1.00%) |
Mar 10, 2021 | 137.57 | 138.70 | 136.95 | 138.43 | 517,233 | +0.31(+0.22%) |
Mar 09, 2021 | 137.50 | 138.95 | 137.23 | 138.12 | 383,029 | +3.02(+2.23%) |
Mar 08, 2021 | 135.41 | 137.08 | 134.89 | 135.10 | 520,638 | -0.26(-0.20%) |
Mar 05, 2021 | 134.94 | 135.78 | 133.03 | 135.37 | 344,174 | +1.52(+1.14%) |
Mar 04, 2021 | 135.48 | 136.06 | 132.66 | 133.85 | 386,151 | -1.80(-1.33%) |
Mar 03, 2021 | 136.72 | 136.89 | 135.51 | 135.65 | 413,761 | -0.35(-0.25%) |
Mar 02, 2021 | 136.30 | 136.88 | 135.59 | 136.00 | 368,832 | -0.12(-0.09%) |
Mar 01, 2021 | 136.00 | 136.69 | 135.31 | 136.12 | 381,667 | +1.28(+0.95%) |
Feb 26, 2021 | 136.83 | 137.02 | 133.80 | 134.83 | 650,498 | -1.21(-0.89%) |
Feb 25, 2021 | 138.79 | 138.79 | 135.33 | 136.04 | 489,591 | -2.91(-2.09%) |
Feb 24, 2021 | 137.62 | 139.38 | 137.38 | 138.95 | 459,373 | -0.26(-0.18%) |
Feb 23, 2021 | 138.13 | 139.63 | 136.57 | 139.21 | 333,610 | +0.26(+0.19%) |
Feb 22, 2021 | 139.95 | 140.28 | 138.66 | 138.94 | 318,361 | -1.01(-0.72%) |
Feb 19, 2021 | 140.10 | 140.56 | 139.59 | 139.95 | 254,318 | +0.09(+0.07%) |
Feb 18, 2021 | 139.58 | 140.17 | 138.81 | 139.86 | 538,106 | -2.81(-1.97%) |
Feb 17, 2021 | 142.38 | 142.91 | 141.61 | 142.67 | 306,543 | +0.04(+0.03%) |
Feb 16, 2021 | 144.63 | 145.16 | 142.34 | 142.62 | 511,038 | -3.65(-2.50%) |
Feb 12, 2021 | 145.52 | 147.03 | 145.52 | 146.28 | 458,497 | +1.41(+0.97%) |
Feb 11, 2021 | 148.19 | 148.19 | 144.24 | 144.87 | 510,741 | -2.39(-1.62%) |
Feb 10, 2021 | 142.19 | 148.90 | 141.83 | 147.25 | 1,550,281 | +6.89(+4.91%) |
Feb 09, 2021 | 139.84 | 140.74 | 139.32 | 140.36 | 358,669 | +0.97(+0.70%) |
Feb 08, 2021 | 138.81 | 139.43 | 138.71 | 139.39 | 339,496 | +1.89(+1.37%) |
Feb 05, 2021 | 136.69 | 137.79 | 136.04 | 137.50 | 361,948 | +2.59(+1.92%) |
Feb 04, 2021 | 135.09 | 135.70 | 134.44 | 134.91 | 274,233 | -0.05(-0.03%) |
Feb 03, 2021 | 134.27 | 135.41 | 133.85 | 134.96 | 506,886 | +4.51(+3.46%) |
Feb 02, 2021 | 130.03 | 130.68 | 129.17 | 130.45 | 488,311 | +2.47(+1.93%) |
Feb 01, 2021 | 127.75 | 128.27 | 126.96 | 127.98 | 397,767 | -0.10(-0.08%) |
Jan 29, 2021 | 129.18 | 129.60 | 127.64 | 128.08 | 376,211 | -2.53(-1.94%) |
Jan 28, 2021 | 130.17 | 131.24 | 129.75 | 130.61 | 301,360 | +0.60(+0.46%) |
Jan 27, 2021 | 131.88 | 132.07 | 129.65 | 130.01 | 442,550 | -3.04(-2.29%) |
Jan 26, 2021 | 133.07 | 133.54 | 132.66 | 133.05 | 312,975 | -0.68(-0.50%) |
Jan 25, 2021 | 134.85 | 134.85 | 132.39 | 133.73 | 405,439 | -1.12(-0.83%) |
Jan 22, 2021 | 135.08 | 135.43 | 134.54 | 134.85 | 431,727 | -3.09(-2.24%) |
Jan 21, 2021 | 137.84 | 139.19 | 137.08 | 137.94 | 514,650 | +1.24(+0.91%) |
Jan 20, 2021 | 135.56 | 136.75 | 135.04 | 136.70 | 280,467 | +1.69(+1.25%) |
Jan 19, 2021 | 135.31 | 135.57 | 134.39 | 135.01 | 403,427 | -0.25(-0.19%) |
Jan 15, 2021 | 135.50 | 135.94 | 134.34 | 135.27 | 428,655 | -2.67(-1.94%) |
Jan 14, 2021 | 138.07 | 138.79 | 137.84 | 137.94 | 345,499 | +0.63(+0.46%) |
Jan 13, 2021 | 137.52 | 137.63 | 136.75 | 137.31 | 425,110 | -1.00(-0.72%) |
Jan 12, 2021 | 138.61 | 138.61 | 137.31 | 138.31 | 678,796 | -1.50(-1.07%) |
Jan 11, 2021 | 139.63 | 140.56 | 138.38 | 139.81 | 368,070 | +0.49(+0.35%) |
Jan 08, 2021 | 140.00 | 140.42 | 138.64 | 139.32 | 458,607 | +0.16(+0.12%) |
Jan 07, 2021 | 138.23 | 139.18 | 138.09 | 139.15 | 378,518 | -0.78(-0.56%) |
Jan 06, 2021 | 139.19 | 140.52 | 138.98 | 139.94 | 324,939 | +0.12(+0.09%) |
Jan 05, 2021 | 138.46 | 139.82 | 138.31 | 139.82 | 254,284 | +0.10(+0.07%) |
Jan 04, 2021 | 142.01 | 142.01 | 138.56 | 139.72 | 346,294 | -1.17(-0.83%) |
Dec 31, 2020 | 140.88 | 140.88 | 140.88 | 212,355 | +0.44(+0.31%) | |
Dec 30, 2020 | 140.83 | 141.47 | 140.40 | 140.45 | 212,355 | +0.68(+0.49%) |
Dec 29, 2020 | 141.28 | 141.46 | 139.36 | 139.76 | 287,804 | +0.68(+0.49%) |
Dec 28, 2020 | 139.54 | 139.84 | 138.75 | 139.09 | 236,595 | +1.94(+1.42%) |
Dec 24, 2020 | 136.88 | 137.74 | 136.88 | 137.15 | 164,681 | -0.63(-0.46%) |
Dec 23, 2020 | 137.30 | 137.95 | 136.90 | 137.78 | 348,820 | +0.36(+0.26%) |
Dec 22, 2020 | 138.04 | 138.31 | 136.92 | 137.42 | 199,517 | -0.91(-0.66%) |
Dec 21, 2020 | 137.08 | 138.33 | 136.16 | 138.33 | 282,071 | -1.82(-1.30%) |
Dec 18, 2020 | 140.14 | 140.43 | 139.31 | 140.15 | 359,096 | -0.79(-0.56%) |
Dec 17, 2020 | 142.30 | 142.46 | 140.86 | 140.95 | 243,626 | -0.41(-0.29%) |
Dec 16, 2020 | 140.51 | 141.71 | 139.45 | 141.36 | 291,902 | +2.04(+1.47%) |
Dec 15, 2020 | 139.88 | 139.88 | 138.45 | 139.32 | 313,239 | -0.66(-0.48%) |
Dec 14, 2020 | 140.36 | 141.18 | 139.88 | 139.98 | 540,058 | +2.35(+1.71%) |
Dec 11, 2020 | 136.37 | 138.30 | 135.84 | 137.63 | 777,547 | +7.23(+5.54%) |
Dec 10, 2020 | 130.12 | 130.51 | 129.34 | 130.40 | 344,373 | +2.00(+1.55%) |
Dec 09, 2020 | 128.46 | 129.88 | 127.29 | 128.41 | 208,762 | +1.95(+1.54%) |
Dec 08, 2020 | 126.07 | 126.67 | 125.87 | 126.45 | 143,378 | +0.54(+0.43%) |
Dec 07, 2020 | 126.33 | 126.53 | 125.51 | 125.92 | 164,652 | -0.12(-0.09%) |
Dec 04, 2020 | 125.69 | 126.56 | 125.55 | 126.04 | 151,186 | +1.30(+1.04%) |
Dec 03, 2020 | 125.57 | 125.93 | 124.64 | 124.73 | 188,192 | +0.47(+0.37%) |
Dec 02, 2020 | 124.00 | 124.61 | 123.75 | 124.27 | 216,008 | +0.18(+0.15%) |
Dec 01, 2020 | 123.59 | 124.38 | 123.21 | 124.09 | 317,287 | +1.53(+1.25%) |
Nov 30, 2020 | 123.89 | 126.24 | 122.55 | 122.55 | 389,710 | -5.20(-4.07%) |
Nov 27, 2020 | 127.69 | 128.66 | 127.64 | 127.75 | 84,809 | -1.05(-0.81%) |
Nov 25, 2020 | 128.49 | 129.01 | 127.63 | 128.80 | 253,769 | -2.31(-1.76%) |
Nov 24, 2020 | 131.16 | 131.73 | 130.50 | 131.10 | 206,625 | +0.53(+0.41%) |
Nov 23, 2020 | 131.02 | 131.21 | 130.54 | 130.57 | 261,148 | +1.03(+0.80%) |
Nov 20, 2020 | 129.70 | 130.38 | 129.49 | 129.54 | 123,867 | +1.10(+0.86%) |
Nov 19, 2020 | 128.24 | 128.59 | 127.72 | 128.44 | 153,590 | -0.83(-0.64%) |
Nov 18, 2020 | 129.29 | 130.48 | 128.76 | 129.27 | 250,837 | -0.83(-0.64%) |
Nov 17, 2020 | 130.17 | 130.78 | 129.48 | 130.10 | 164,726 | -1.25(-0.95%) |
Nov 16, 2020 | 130.69 | 131.84 | 130.68 | 131.35 | 142,853 | +2.27(+1.76%) |
Nov 13, 2020 | 127.87 | 129.29 | 127.73 | 129.08 | 149,321 | +1.76(+1.38%) |
Nov 12, 2020 | 128.82 | 128.82 | 127.24 | 127.32 | 109,137 | -2.54(-1.96%) |
Nov 11, 2020 | 130.07 | 130.63 | 129.54 | 129.86 | 193,104 | +2.31(+1.81%) |
Nov 10, 2020 | 127.33 | 128.95 | 127.28 | 127.55 | 238,951 | +0.27(+0.21%) |
Nov 09, 2020 | 128.56 | 129.16 | 127.28 | 127.28 | 269,420 | +2.22(+1.78%) |
Nov 06, 2020 | 124.60 | 125.96 | 124.06 | 125.05 | 181,248 | +0.12(+0.10%) |
Nov 05, 2020 | 123.83 | 125.23 | 123.55 | 124.93 | 171,065 | +2.65(+2.17%) |
Nov 04, 2020 | 122.80 | 122.96 | 122.14 | 122.28 | 203,134 | -1.56(-1.26%) |
Nov 03, 2020 | 122.55 | 124.70 | 122.55 | 123.84 | 161,886 | +2.40(+1.97%) |
Nov 02, 2020 | 121.28 | 121.82 | 120.91 | 121.44 | 160,418 | +1.78(+1.48%) |
Oct 30, 2020 | 119.29 | 119.88 | 118.98 | 119.67 | 127,159 | -0.05(-0.05%) |
Oct 29, 2020 | 120.25 | 120.63 | 118.85 | 119.72 | 154,286 | +1.17(+0.98%) |
Oct 28, 2020 | 119.52 | 119.59 | 117.83 | 118.55 | 251,785 | -2.18(-1.80%) |
Oct 27, 2020 | 121.26 | 121.26 | 120.55 | 120.73 | 158,907 | -0.36(-0.29%) |
Oct 26, 2020 | 121.33 | 121.55 | 120.64 | 121.09 | 156,122 | -0.39(-0.32%) |
Oct 23, 2020 | 121.97 | 121.97 | 121.04 | 121.48 | 65,719 | -0.13(-0.10%) |
Oct 22, 2020 | 121.58 | 121.73 | 120.91 | 121.61 | 77,686 | +0.25(+0.21%) |
Oct 21, 2020 | 121.22 | 121.94 | 121.10 | 121.35 | 178,684 | +1.67(+1.39%) |
Oct 20, 2020 | 119.29 | 120.11 | 119.09 | 119.68 | 151,698 | +0.39(+0.33%) |
Oct 19, 2020 | 120.12 | 120.12 | 119.05 | 119.29 | 117,250 | +0.22(+0.18%) |
Oct 16, 2020 | 119.08 | 120.04 | 119.03 | 119.07 | 158,427 | -0.48(-0.40%) |
Oct 15, 2020 | 119.07 | 119.60 | 118.84 | 119.56 | 134,979 | -0.33(-0.27%) |
Oct 14, 2020 | 119.98 | 120.28 | 119.68 | 119.88 | 115,258 | -1.02(-0.84%) |
Oct 13, 2020 | 121.08 | 121.34 | 120.70 | 120.91 | 114,765 | +0.78(+0.65%) |
Oct 12, 2020 | 120.31 | 120.51 | 119.97 | 120.13 | 158,375 | -0.26(-0.21%) |
Oct 09, 2020 | 120.51 | 120.64 | 120.29 | 120.39 | 118,272 | -0.79(-0.65%) |
Oct 08, 2020 | 121.16 | 121.35 | 120.74 | 121.18 | 108,918 | +0.47(+0.39%) |
Oct 07, 2020 | 120.93 | 120.93 | 120.32 | 120.70 | 127,121 | +1.07(+0.89%) |
Oct 06, 2020 | 120.25 | 120.89 | 119.55 | 119.64 | 281,585 | -0.77(-0.64%) |
Oct 05, 2020 | 119.84 | 120.48 | 119.63 | 120.40 | 259,334 | +0.34(+0.28%) |
Oct 02, 2020 | 119.38 | 120.43 | 119.29 | 120.07 | 108,288 | -0.64(-0.53%) |
Oct 01, 2020 | 120.89 | 121.07 | 120.33 | 120.70 | 142,437 | -0.01(-0.01%) |
Sep 30, 2020 | 120.91 | 121.46 | 120.42 | 120.71 | 171,050 | -1.65(-1.35%) |
Sep 29, 2020 | 123.11 | 123.73 | 122.30 | 122.36 | 149,756 | +0.23(+0.19%) |
Sep 28, 2020 | 121.26 | 122.40 | 121.26 | 122.13 | 243,874 | +2.73(+2.29%) |
Sep 25, 2020 | 119.07 | 119.53 | 118.53 | 119.40 | 210,701 | +1.01(+0.85%) |
Sep 24, 2020 | 117.97 | 119.15 | 117.55 | 118.39 | 222,173 | -1.29(-1.08%) |
Sep 23, 2020 | 120.79 | 121.37 | 119.60 | 119.69 | 221,741 | +0.93(+0.79%) |
Sep 22, 2020 | 118.00 | 118.80 | 117.78 | 118.75 | 161,046 | +0.93(+0.79%) |
Sep 21, 2020 | 118.80 | 118.80 | 116.92 | 117.83 | 341,193 | -2.72(-2.26%) |
Sep 18, 2020 | 120.76 | 121.50 | 120.55 | 120.55 | 142,546 | -0.67(-0.56%) |
Sep 17, 2020 | 120.15 | 121.60 | 119.93 | 121.22 | 147,473 | +0.87(+0.72%) |
Sep 16, 2020 | 120.82 | 121.01 | 120.33 | 120.35 | 140,062 | +0.00(+0.00%) |
Sep 15, 2020 | 120.76 | 121.03 | 120.25 | 120.35 | 112,352 | +0.23(+0.19%) |
Sep 14, 2020 | 120.24 | 120.64 | 119.82 | 120.12 | 215,020 | +2.18(+1.85%) |
Sep 11, 2020 | 117.75 | 118.17 | 117.22 | 117.94 | 173,394 | +1.04(+0.89%) |
Sep 10, 2020 | 117.15 | 117.95 | 116.78 | 116.89 | 148,913 | -0.85(-0.72%) |
Sep 09, 2020 | 117.02 | 118.05 | 117.02 | 117.75 | 200,345 | -0.09(-0.08%) |
Sep 08, 2020 | 117.63 | 118.62 | 117.27 | 117.84 | 253,150 | -1.74(-1.46%) |
Sep 04, 2020 | 119.43 | 120.10 | 117.57 | 119.58 | 226,181 | +2.89(+2.48%) |
Sep 03, 2020 | 118.19 | 118.48 | 116.37 | 116.69 | 192,994 | -2.31(-1.94%) |
Sep 02, 2020 | 118.25 | 119.09 | 118.14 | 119.00 | 137,119 | +0.20(+0.17%) |