Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 204.45 | 205.69 | 200.32 | 201.43 | 806,868 | -2.08(-1.02%) |
Aug 30, 2021 | 204.80 | 208.32 | 203.11 | 203.51 | 467,309 | -0.42(-0.21%) |
Aug 27, 2021 | 202.09 | 208.55 | 201.96 | 203.93 | 376,821 | +1.54(+0.76%) |
Aug 26, 2021 | 205.07 | 207.25 | 202.38 | 202.39 | 335,783 | -2.53(-1.23%) |
Aug 25, 2021 | 201.18 | 205.39 | 198.70 | 204.92 | 365,213 | +3.02(+1.50%) |
Aug 24, 2021 | 199.01 | 202.58 | 196.08 | 201.90 | 298,952 | +3.50(+1.76%) |
Aug 23, 2021 | 198.72 | 201.49 | 196.60 | 198.40 | 911,055 | +0.62(+0.31%) |
Aug 20, 2021 | 198.43 | 201.32 | 196.12 | 197.78 | 973,664 | +0.79(+0.40%) |
Aug 19, 2021 | 196.44 | 201.00 | 195.00 | 196.99 | 379,568 | -0.54(-0.27%) |
Aug 18, 2021 | 201.77 | 201.77 | 197.51 | 197.53 | 475,182 | -2.72(-1.36%) |
Aug 17, 2021 | 195.71 | 202.34 | 193.85 | 200.25 | 586,925 | +3.47(+1.76%) |
Aug 16, 2021 | 196.30 | 198.71 | 193.35 | 196.78 | 663,416 | +0.24(+0.12%) |
Aug 13, 2021 | 199.51 | 202.26 | 195.53 | 196.54 | 865,830 | -4.38(-2.18%) |
Aug 12, 2021 | 203.50 | 204.91 | 195.00 | 200.92 | 450,871 | -1.93(-0.95%) |
Aug 11, 2021 | 206.90 | 209.72 | 200.87 | 202.85 | 1,169,245 | -4.88(-2.35%) |
Aug 10, 2021 | 201.96 | 208.95 | 198.96 | 207.73 | 979,243 | +7.48(+3.74%) |
Aug 09, 2021 | 193.55 | 201.65 | 192.99 | 200.25 | 1,291,875 | +5.02(+2.57%) |
Aug 06, 2021 | 192.88 | 199.91 | 191.30 | 195.23 | 815,770 | +1.33(+0.69%) |
Aug 05, 2021 | 183.80 | 194.28 | 183.32 | 193.90 | 972,857 | +10.46(+5.70%) |
Aug 04, 2021 | 177.24 | 186.48 | 175.70 | 183.44 | 800,530 | +4.47(+2.50%) |
Aug 03, 2021 | 179.14 | 180.00 | 174.15 | 178.97 | 986,016 | +1.01(+0.57%) |
Aug 02, 2021 | 178.30 | 179.97 | 175.86 | 177.96 | 448,427 | -0.98(-0.55%) |
Jul 30, 2021 | 180.42 | 181.62 | 178.20 | 178.94 | 409,176 | -2.89(-1.59%) |
Jul 29, 2021 | 182.08 | 184.45 | 180.50 | 181.83 | 345,727 | -0.27(-0.15%) |
Jul 28, 2021 | 176.72 | 182.44 | 174.55 | 182.10 | 354,290 | +5.51(+3.12%) |
Jul 27, 2021 | 176.87 | 177.91 | 172.81 | 176.59 | 350,552 | -1.52(-0.85%) |
Jul 26, 2021 | 182.13 | 182.93 | 178.09 | 178.11 | 270,680 | -4.30(-2.36%) |
Jul 23, 2021 | 182.00 | 183.47 | 180.09 | 182.41 | 514,417 | +0.60(+0.33%) |
Jul 22, 2021 | 180.09 | 182.53 | 178.22 | 181.81 | 768,966 | +1.72(+0.96%) |
Jul 21, 2021 | 184.00 | 184.00 | 178.31 | 180.09 | 718,897 | -3.08(-1.68%) |
Jul 20, 2021 | 176.29 | 184.83 | 174.73 | 183.17 | 1,395,865 | +7.86(+4.48%) |
Jul 19, 2021 | 176.96 | 177.53 | 172.28 | 175.31 | 517,886 | -2.23(-1.26%) |
Jul 16, 2021 | 173.02 | 177.97 | 171.78 | 177.54 | 544,252 | +5.59(+3.25%) |
Jul 15, 2021 | 170.07 | 172.36 | 168.06 | 171.95 | 474,890 | +1.61(+0.95%) |
Jul 14, 2021 | 175.63 | 176.94 | 169.10 | 170.34 | 609,250 | -5.29(-3.01%) |
Jul 13, 2021 | 176.03 | 178.68 | 174.67 | 175.63 | 450,616 | -1.40(-0.79%) |
Jul 12, 2021 | 177.00 | 180.24 | 176.36 | 177.03 | 908,095 | +0.29(+0.16%) |
Jul 09, 2021 | 173.43 | 177.60 | 171.65 | 176.74 | 655,909 | +4.24(+2.46%) |
Jul 08, 2021 | 169.83 | 172.75 | 169.00 | 172.50 | 364,077 | -0.09(-0.05%) |
Jul 07, 2021 | 175.82 | 176.00 | 170.22 | 172.59 | 358,074 | -1.79(-1.03%) |
Jul 06, 2021 | 172.26 | 175.41 | 168.68 | 174.38 | 669,515 | +2.95(+1.72%) |
Jul 02, 2021 | 169.49 | 172.14 | 167.01 | 171.43 | 338,946 | +1.68(+0.99%) |
Jul 01, 2021 | 169.70 | 170.06 | 166.16 | 169.75 | 522,438 | +0.23(+0.14%) |
Jun 30, 2021 | 165.41 | 173.91 | 163.29 | 169.52 | 652,014 | +3.65(+2.20%) |
Jun 29, 2021 | 166.90 | 167.16 | 164.51 | 165.87 | 756,188 | -0.33(-0.20%) |
Jun 28, 2021 | 155.14 | 168.34 | 154.99 | 166.20 | 2,081,773 | -9.19(-5.24%) |
Jun 25, 2021 | 174.13 | 176.75 | 172.65 | 175.39 | 914,794 | +1.71(+0.98%) |
Jun 24, 2021 | 176.31 | 176.97 | 172.86 | 173.68 | 790,224 | -0.95(-0.54%) |
Jun 23, 2021 | 171.82 | 175.76 | 171.82 | 174.63 | 530,097 | +1.69(+0.98%) |
Jun 22, 2021 | 171.40 | 173.13 | 168.51 | 172.94 | 721,099 | +1.68(+0.98%) |
Jun 21, 2021 | 175.86 | 175.86 | 169.70 | 171.26 | 1,060,094 | -5.63(-3.18%) |
Jun 18, 2021 | 170.42 | 177.53 | 169.97 | 176.89 | 1,522,882 | +4.64(+2.69%) |
Jun 17, 2021 | 167.92 | 172.53 | 167.92 | 172.25 | 629,588 | +3.95(+2.35%) |
Jun 16, 2021 | 166.45 | 168.37 | 164.94 | 168.30 | 709,675 | +1.74(+1.04%) |
Jun 15, 2021 | 166.50 | 168.78 | 165.49 | 166.56 | 981,841 | -0.10(-0.06%) |
Jun 14, 2021 | 165.42 | 167.37 | 164.05 | 166.66 | 821,336 | +1.64(+0.99%) |
Jun 11, 2021 | 161.76 | 165.33 | 161.76 | 165.02 | 712,585 | +1.76(+1.08%) |
Jun 10, 2021 | 158.01 | 163.29 | 156.85 | 163.26 | 655,329 | +5.85(+3.72%) |
Jun 09, 2021 | 152.25 | 157.50 | 151.31 | 157.41 | 653,489 | +6.33(+4.19%) |
Jun 08, 2021 | 152.00 | 153.25 | 149.98 | 151.08 | 470,538 | +0.62(+0.41%) |
Jun 07, 2021 | 145.88 | 150.85 | 145.88 | 150.46 | 847,124 | +4.86(+3.34%) |
Jun 04, 2021 | 147.43 | 148.00 | 144.02 | 145.60 | 413,260 | -1.69(-1.15%) |
Jun 03, 2021 | 141.82 | 148.59 | 140.38 | 147.29 | 556,853 | +4.44(+3.11%) |
Jun 02, 2021 | 143.86 | 145.24 | 142.16 | 142.85 | 761,142 | -1.43(-0.99%) |
Jun 01, 2021 | 142.23 | 145.15 | 141.11 | 144.28 | 591,169 | +2.29(+1.61%) |
May 28, 2021 | 140.95 | 144.72 | 139.85 | 141.99 | 500,181 | +1.76(+1.26%) |
May 27, 2021 | 139.59 | 142.25 | 136.85 | 140.23 | 553,167 | +1.43(+1.03%) |
May 26, 2021 | 140.74 | 141.54 | 138.28 | 138.80 | 569,155 | -0.60(-0.43%) |
May 25, 2021 | 139.35 | 140.38 | 138.05 | 139.40 | 504,254 | +1.12(+0.81%) |
May 24, 2021 | 141.34 | 141.56 | 138.14 | 138.28 | 343,273 | -1.78(-1.27%) |
May 21, 2021 | 140.63 | 142.05 | 138.98 | 140.06 | 470,952 | -0.04(-0.03%) |
May 20, 2021 | 135.25 | 140.68 | 132.46 | 140.10 | 512,240 | +5.17(+3.83%) |
May 19, 2021 | 134.24 | 137.24 | 133.02 | 134.93 | 442,883 | -0.22(-0.16%) |
May 18, 2021 | 135.39 | 138.44 | 134.23 | 135.15 | 241,376 | -0.74(-0.54%) |
May 17, 2021 | 135.21 | 136.69 | 134.06 | 135.89 | 262,687 | +0.19(+0.14%) |
May 14, 2021 | 133.68 | 137.65 | 131.58 | 135.70 | 457,714 | +2.78(+2.09%) |
May 13, 2021 | 134.29 | 134.92 | 127.72 | 132.92 | 608,959 | -0.44(-0.33%) |
May 12, 2021 | 131.27 | 135.24 | 131.07 | 133.36 | 440,709 | +0.95(+0.72%) |
May 11, 2021 | 126.31 | 133.35 | 125.08 | 132.41 | 496,997 | +3.78(+2.94%) |
May 10, 2021 | 131.28 | 131.28 | 127.22 | 128.63 | 397,783 | -2.67(-2.03%) |
May 07, 2021 | 133.44 | 135.49 | 130.76 | 131.30 | 325,840 | -0.80(-0.61%) |
May 06, 2021 | 132.00 | 134.00 | 128.71 | 132.10 | 630,229 | -0.57(-0.43%) |
May 05, 2021 | 131.64 | 133.29 | 129.14 | 132.67 | 613,514 | +1.10(+0.84%) |
May 04, 2021 | 134.64 | 135.69 | 130.46 | 131.57 | 644,695 | -3.77(-2.79%) |
May 03, 2021 | 140.48 | 140.61 | 134.23 | 135.34 | 554,770 | -5.30(-3.77%) |
Apr 30, 2021 | 139.11 | 144.45 | 139.11 | 140.64 | 430,900 | +0.95(+0.68%) |
Apr 29, 2021 | 145.00 | 147.98 | 137.52 | 139.69 | 731,446 | -3.84(-2.68%) |
Apr 28, 2021 | 140.99 | 144.99 | 139.07 | 143.53 | 453,966 | +2.23(+1.58%) |
Apr 27, 2021 | 142.14 | 144.06 | 140.74 | 141.30 | 541,942 | -1.60(-1.12%) |
Apr 26, 2021 | 137.78 | 143.35 | 135.97 | 142.90 | 683,224 | +6.18(+4.52%) |
Apr 23, 2021 | 138.59 | 140.47 | 135.62 | 136.72 | 328,100 | -1.05(-0.76%) |
Apr 22, 2021 | 136.45 | 140.41 | 134.66 | 137.77 | 370,121 | +0.24(+0.17%) |
Apr 21, 2021 | 136.94 | 138.48 | 134.12 | 137.53 | 241,916 | +1.50(+1.10%) |
Apr 20, 2021 | 131.75 | 136.91 | 131.75 | 136.03 | 508,156 | -1.37(-1.00%) |
Apr 19, 2021 | 138.34 | 140.82 | 136.09 | 137.40 | 492,633 | -1.48(-1.07%) |
Apr 16, 2021 | 139.59 | 140.06 | 137.38 | 138.88 | 768,300 | -0.14(-0.10%) |
Apr 15, 2021 | 139.76 | 142.71 | 138.73 | 139.02 | 428,329 | +0.71(+0.51%) |
Apr 14, 2021 | 137.40 | 140.37 | 136.18 | 138.31 | 566,029 | +2.08(+1.53%) |
Apr 13, 2021 | 136.01 | 137.00 | 133.12 | 136.23 | 477,023 | +1.20(+0.89%) |
Apr 12, 2021 | 137.08 | 137.87 | 134.09 | 135.03 | 522,685 | -3.20(-2.31%) |
Apr 09, 2021 | 141.94 | 142.31 | 137.10 | 138.23 | 419,900 | -4.27(-3.00%) |
Apr 08, 2021 | 143.21 | 144.54 | 141.10 | 142.50 | 346,971 | +1.83(+1.30%) |
Apr 07, 2021 | 141.36 | 143.04 | 140.02 | 140.67 | 336,668 | -1.34(-0.94%) |
Apr 06, 2021 | 141.15 | 143.91 | 141.02 | 142.01 | 411,652 | -0.64(-0.45%) |
Apr 05, 2021 | 143.20 | 144.93 | 141.17 | 142.65 | 399,407 | +0.84(+0.59%) |
Apr 01, 2021 | 143.17 | 145.16 | 140.49 | 141.81 | 324,900 | +0.62(+0.44%) |
Mar 31, 2021 | 137.30 | 142.28 | 136.56 | 141.19 | 539,679 | +6.06(+4.48%) |
Mar 30, 2021 | 132.66 | 137.56 | 130.53 | 135.13 | 359,685 | +1.33(+0.99%) |
Mar 29, 2021 | 135.95 | 136.73 | 133.61 | 133.80 | 320,181 | -2.45(-1.80%) |
Mar 26, 2021 | 134.48 | 136.39 | 133.02 | 136.25 | 252,900 | +1.01(+0.75%) |
Mar 25, 2021 | 133.43 | 135.74 | 130.28 | 135.24 | 637,405 | +0.61(+0.45%) |
Mar 24, 2021 | 139.33 | 140.54 | 134.01 | 134.63 | 464,388 | -4.03(-2.91%) |
Mar 23, 2021 | 143.38 | 143.64 | 137.80 | 138.66 | 405,089 | -5.49(-3.81%) |
Mar 22, 2021 | 143.57 | 146.87 | 140.70 | 144.15 | 643,056 | -0.01(-0.01%) |
Mar 19, 2021 | 141.43 | 144.62 | 138.88 | 144.16 | 1,046,700 | +4.12(+2.94%) |
Mar 18, 2021 | 143.15 | 144.86 | 139.79 | 140.04 | 345,298 | -5.11(-3.52%) |
Mar 17, 2021 | 142.34 | 146.60 | 141.51 | 145.15 | 459,437 | +1.37(+0.95%) |
Mar 16, 2021 | 147.34 | 148.53 | 142.07 | 143.78 | 650,660 | -2.34(-1.60%) |
Mar 15, 2021 | 142.00 | 146.25 | 141.15 | 146.12 | 535,783 | +3.92(+2.76%) |
Mar 12, 2021 | 140.69 | 142.49 | 137.07 | 142.20 | 466,000 | -0.78(-0.55%) |
Mar 11, 2021 | 138.21 | 143.70 | 136.49 | 142.98 | 704,280 | +8.30(+6.16%) |
Mar 10, 2021 | 139.05 | 139.85 | 134.12 | 134.68 | 517,001 | -3.00(-2.18%) |
Mar 09, 2021 | 141.88 | 143.41 | 137.60 | 137.68 | 881,251 | -0.94(-0.68%) |
Mar 08, 2021 | 142.14 | 144.50 | 138.29 | 138.62 | 583,844 | -4.77(-3.33%) |
Mar 05, 2021 | 136.95 | 143.42 | 133.09 | 143.39 | 491,300 | +6.02(+4.38%) |
Mar 04, 2021 | 143.35 | 144.72 | 136.88 | 137.37 | 790,491 | -6.95(-4.82%) |
Mar 03, 2021 | 151.91 | 152.00 | 143.54 | 144.32 | 500,703 | -8.09(-5.31%) |
Mar 02, 2021 | 149.29 | 153.25 | 148.07 | 152.41 | 571,914 | +3.66(+2.46%) |
Mar 01, 2021 | 149.36 | 151.35 | 147.95 | 148.75 | 443,294 | +0.65(+0.44%) |
Feb 26, 2021 | 147.01 | 149.00 | 143.91 | 148.10 | 504,600 | +1.51(+1.03%) |
Feb 25, 2021 | 151.92 | 154.80 | 143.43 | 146.59 | 461,593 | -5.00(-3.30%) |
Feb 24, 2021 | 152.75 | 155.57 | 150.83 | 151.59 | 368,998 | -1.62(-1.06%) |
Feb 23, 2021 | 145.92 | 154.31 | 143.34 | 153.21 | 602,153 | +5.14(+3.47%) |
Feb 22, 2021 | 150.91 | 153.61 | 148.00 | 148.07 | 469,616 | -6.99(-4.51%) |
Feb 19, 2021 | 152.14 | 155.53 | 151.33 | 155.06 | 682,800 | +4.83(+3.22%) |
Feb 18, 2021 | 154.60 | 156.44 | 150.17 | 150.23 | 710,820 | -6.30(-4.02%) |
Feb 17, 2021 | 152.44 | 157.00 | 150.07 | 156.53 | 512,412 | +2.72(+1.77%) |
Feb 16, 2021 | 158.11 | 160.92 | 150.51 | 153.81 | 803,036 | -4.11(-2.60%) |
Feb 12, 2021 | 156.00 | 162.97 | 148.57 | 157.92 | 924,700 | -7.46(-4.51%) |
Feb 11, 2021 | 166.98 | 168.88 | 160.23 | 165.38 | 617,507 | +1.22(+0.74%) |
Feb 10, 2021 | 169.81 | 172.82 | 162.14 | 164.16 | 892,058 | -3.49(-2.08%) |
Feb 09, 2021 | 165.00 | 169.84 | 163.87 | 167.65 | 510,159 | +2.50(+1.51%) |
Feb 08, 2021 | 165.46 | 169.93 | 162.25 | 165.15 | 636,062 | +0.04(+0.02%) |
Feb 05, 2021 | 158.42 | 167.70 | 158.42 | 165.11 | 616,400 | +7.20(+4.56%) |
Feb 04, 2021 | 152.80 | 162.00 | 152.35 | 157.91 | 878,985 | +6.66(+4.40%) |
Feb 03, 2021 | 154.09 | 157.27 | 149.99 | 151.25 | 812,466 | -2.80(-1.82%) |
Feb 02, 2021 | 149.92 | 154.15 | 148.32 | 154.05 | 999,029 | +4.80(+3.22%) |
Feb 01, 2021 | 154.65 | 156.62 | 146.90 | 149.25 | 854,656 | -1.23(-0.82%) |
Jan 29, 2021 | 154.38 | 156.67 | 148.31 | 150.48 | 931,900 | -4.26(-2.75%) |
Jan 28, 2021 | 157.50 | 157.50 | 149.63 | 154.74 | 829,775 | -0.65(-0.42%) |
Jan 27, 2021 | 167.85 | 168.89 | 152.51 | 155.39 | 1,249,306 | -14.63(-8.60%) |
Jan 26, 2021 | 174.15 | 178.41 | 169.16 | 170.02 | 539,596 | -5.67(-3.23%) |
Jan 25, 2021 | 170.43 | 176.78 | 168.15 | 175.69 | 1,158,044 | +3.31(+1.92%) |
Jan 22, 2021 | 165.78 | 173.20 | 163.90 | 172.38 | 534,900 | +5.63(+3.38%) |
Jan 21, 2021 | 172.54 | 172.61 | 166.35 | 166.75 | 543,691 | -4.22(-2.47%) |
Jan 20, 2021 | 169.65 | 173.00 | 167.01 | 170.97 | 1,028,018 | +2.56(+1.52%) |
Jan 19, 2021 | 167.88 | 171.00 | 167.02 | 168.41 | 637,870 | +2.05(+1.23%) |
Jan 15, 2021 | 165.35 | 171.01 | 165.35 | 166.36 | 711,600 | +1.29(+0.78%) |
Jan 14, 2021 | 169.78 | 169.78 | 164.02 | 165.07 | 1,279,970 | -5.86(-3.43%) |
Jan 13, 2021 | 165.65 | 175.41 | 163.95 | 170.93 | 2,440,830 | +5.28(+3.19%) |
Jan 12, 2021 | 156.03 | 165.91 | 156.03 | 165.65 | 1,559,801 | +9.02(+5.76%) |
Jan 11, 2021 | 148.56 | 157.39 | 146.42 | 156.63 | 1,316,671 | +9.97(+6.80%) |
Jan 08, 2021 | 138.73 | 147.00 | 137.72 | 146.66 | 829,800 | +7.26(+5.21%) |
Jan 07, 2021 | 133.62 | 140.00 | 132.03 | 139.40 | 1,072,701 | +12.57(+9.91%) |
Jan 06, 2021 | 126.33 | 128.12 | 125.38 | 126.83 | 758,599 | -0.62(-0.49%) |
Jan 05, 2021 | 125.56 | 127.70 | 124.00 | 127.45 | 499,662 | -0.65(-0.51%) |
Jan 04, 2021 | 130.69 | 132.78 | 126.94 | 128.10 | 527,642 | -1.87(-1.44%) |
Dec 31, 2020 | 129.97 | 129.97 | 129.97 | 256,897 | -1.07(-0.82%) | |
Dec 30, 2020 | 131.90 | 134.16 | 129.17 | 131.04 | 256,897 | +0.48(+0.37%) |
Dec 29, 2020 | 134.56 | 136.91 | 130.00 | 130.56 | 368,145 | -3.52(-2.63%) |
Dec 28, 2020 | 138.60 | 140.00 | 133.67 | 134.08 | 340,047 | -3.48(-2.53%) |
Dec 24, 2020 | 138.62 | 140.11 | 136.80 | 137.56 | 150,900 | -1.06(-0.76%) |
Dec 23, 2020 | 138.30 | 140.01 | 135.47 | 138.62 | 590,042 | +0.31(+0.22%) |
Dec 22, 2020 | 139.44 | 142.35 | 137.57 | 138.31 | 572,342 | -1.12(-0.80%) |
Dec 21, 2020 | 137.12 | 140.79 | 136.83 | 139.43 | 486,525 | -2.96(-2.08%) |
Dec 18, 2020 | 140.00 | 142.61 | 136.88 | 142.39 | 1,235,400 | +3.74(+2.70%) |
Dec 17, 2020 | 139.93 | 139.93 | 136.42 | 138.65 | 601,322 | +0.33(+0.24%) |
Dec 16, 2020 | 136.05 | 139.49 | 134.71 | 138.32 | 584,820 | +2.62(+1.93%) |
Dec 15, 2020 | 134.07 | 136.64 | 133.08 | 135.70 | 425,209 | +3.01(+2.27%) |
Dec 14, 2020 | 131.63 | 135.37 | 131.01 | 132.69 | 529,806 | +3.04(+2.34%) |
Dec 11, 2020 | 126.42 | 130.40 | 126.26 | 129.65 | 493,400 | +3.60(+2.86%) |
Dec 10, 2020 | 124.04 | 127.30 | 123.47 | 126.05 | 349,811 | +2.01(+1.62%) |
Dec 09, 2020 | 127.51 | 127.59 | 121.97 | 124.04 | 530,698 | -4.01(-3.13%) |
Dec 08, 2020 | 127.07 | 128.21 | 125.35 | 128.05 | 346,392 | +1.24(+0.98%) |
Dec 07, 2020 | 129.74 | 130.67 | 126.00 | 126.81 | 312,574 | -2.75(-2.12%) |
Dec 04, 2020 | 130.62 | 132.07 | 127.25 | 129.56 | 320,500 | -1.61(-1.23%) |
Dec 03, 2020 | 130.00 | 132.87 | 129.68 | 131.17 | 299,566 | +1.70(+1.31%) |
Dec 02, 2020 | 131.92 | 131.92 | 127.69 | 129.47 | 356,135 | -2.80(-2.12%) |
Dec 01, 2020 | 130.78 | 134.45 | 130.65 | 132.27 | 457,574 | +2.36(+1.82%) |
Nov 30, 2020 | 130.31 | 132.26 | 129.04 | 129.91 | 824,964 | +0.05(+0.04%) |
Nov 27, 2020 | 125.88 | 130.21 | 125.64 | 129.86 | 265,000 | +4.41(+3.52%) |
Nov 25, 2020 | 127.43 | 128.00 | 123.67 | 125.45 | 512,700 | -0.21(-0.17%) |
Nov 24, 2020 | 125.69 | 128.00 | 123.03 | 125.66 | 872,419 | +2.64(+2.15%) |
Nov 23, 2020 | 125.00 | 125.50 | 120.83 | 123.02 | 493,678 | -1.68(-1.35%) |
Nov 20, 2020 | 123.82 | 125.31 | 122.92 | 124.70 | 425,600 | +0.89(+0.72%) |
Nov 19, 2020 | 126.62 | 126.62 | 122.66 | 123.81 | 689,843 | -1.64(-1.31%) |
Nov 18, 2020 | 130.00 | 130.23 | 125.04 | 125.45 | 677,997 | -3.85(-2.98%) |
Nov 17, 2020 | 130.92 | 131.04 | 127.72 | 129.30 | 391,355 | -1.75(-1.34%) |
Nov 16, 2020 | 136.01 | 136.01 | 128.51 | 131.05 | 463,381 | -4.46(-3.29%) |
Nov 13, 2020 | 133.35 | 136.67 | 132.62 | 135.51 | 725,800 | +3.07(+2.32%) |
Nov 12, 2020 | 129.74 | 133.80 | 129.74 | 132.44 | 472,221 | +3.35(+2.60%) |
Nov 11, 2020 | 126.62 | 130.69 | 123.15 | 129.09 | 740,396 | +4.04(+3.23%) |
Nov 10, 2020 | 127.20 | 127.64 | 124.58 | 125.05 | 844,707 | -2.43(-1.91%) |
Nov 09, 2020 | 133.62 | 134.67 | 126.66 | 127.48 | 605,058 | -3.25(-2.49%) |
Nov 06, 2020 | 136.03 | 137.84 | 126.23 | 130.73 | 956,900 | -7.13(-5.17%) |
Nov 05, 2020 | 143.56 | 144.63 | 136.33 | 137.86 | 742,696 | -1.63(-1.17%) |
Nov 04, 2020 | 133.42 | 140.84 | 132.47 | 139.49 | 891,933 | +10.44(+8.09%) |
Nov 03, 2020 | 125.00 | 130.43 | 125.00 | 129.05 | 360,182 | +4.14(+3.31%) |
Nov 02, 2020 | 124.36 | 126.22 | 122.00 | 124.91 | 479,820 | +1.94(+1.58%) |
Oct 30, 2020 | 122.80 | 124.60 | 119.29 | 122.97 | 733,500 | -0.35(-0.28%) |
Oct 29, 2020 | 124.93 | 125.38 | 121.56 | 123.32 | 547,506 | -1.56(-1.25%) |
Oct 28, 2020 | 125.59 | 126.85 | 123.23 | 124.88 | 447,468 | -1.94(-1.53%) |
Oct 27, 2020 | 128.52 | 130.88 | 126.07 | 126.82 | 521,874 | -1.85(-1.44%) |
Oct 26, 2020 | 130.08 | 132.00 | 126.71 | 128.67 | 473,261 | -3.17(-2.40%) |
Oct 23, 2020 | 134.75 | 134.75 | 130.72 | 131.84 | 528,900 | -2.46(-1.83%) |
Oct 22, 2020 | 136.49 | 140.66 | 133.77 | 134.30 | 481,958 | -2.18(-1.60%) |
Oct 21, 2020 | 141.36 | 143.41 | 135.93 | 136.48 | 359,697 | -4.97(-3.51%) |
Oct 20, 2020 | 141.92 | 143.51 | 140.41 | 141.45 | 348,978 | +0.81(+0.58%) |
Oct 19, 2020 | 144.94 | 145.40 | 139.53 | 140.64 | 535,527 | -4.76(-3.27%) |
Oct 16, 2020 | 144.12 | 148.07 | 144.12 | 145.40 | 338,500 | +1.46(+1.01%) |
Oct 15, 2020 | 142.52 | 145.72 | 141.30 | 143.94 | 302,824 | +0.03(+0.02%) |
Oct 14, 2020 | 147.36 | 147.99 | 143.86 | 143.91 | 251,950 | -2.75(-1.88%) |
Oct 13, 2020 | 147.00 | 148.74 | 144.76 | 146.66 | 267,376 | -0.34(-0.23%) |
Oct 12, 2020 | 148.00 | 148.05 | 145.09 | 147.00 | 313,612 | +0.00(+0.00%) |
Oct 09, 2020 | 145.86 | 147.97 | 145.19 | 147.00 | 275,400 | +0.96(+0.66%) |
Oct 08, 2020 | 146.80 | 147.76 | 144.81 | 146.04 | 247,281 | +0.64(+0.44%) |
Oct 07, 2020 | 144.03 | 146.50 | 142.58 | 145.40 | 386,076 | +2.14(+1.49%) |
Oct 06, 2020 | 142.01 | 146.76 | 142.01 | 143.26 | 366,495 | +1.26(+0.89%) |
Oct 05, 2020 | 136.29 | 142.27 | 136.29 | 142.00 | 494,865 | +6.32(+4.66%) |
Oct 02, 2020 | 141.84 | 143.72 | 135.24 | 135.68 | 614,400 | -8.06(-5.61%) |
Oct 01, 2020 | 146.70 | 148.76 | 143.30 | 143.74 | 558,802 | -1.86(-1.28%) |
Sep 30, 2020 | 144.17 | 147.00 | 142.37 | 145.60 | 548,027 | +0.59(+0.41%) |
Sep 29, 2020 | 140.00 | 145.25 | 138.66 | 145.01 | 501,709 | +5.20(+3.72%) |
Sep 28, 2020 | 139.16 | 140.00 | 137.17 | 139.81 | 352,945 | +1.50(+1.08%) |
Sep 25, 2020 | 134.13 | 138.80 | 132.37 | 138.31 | 635,400 | +4.97(+3.73%) |
Sep 24, 2020 | 132.87 | 134.20 | 130.80 | 133.34 | 428,034 | -1.16(-0.86%) |
Sep 23, 2020 | 133.91 | 136.07 | 132.21 | 134.50 | 458,119 | +0.86(+0.64%) |
Sep 22, 2020 | 130.73 | 134.18 | 129.11 | 133.64 | 465,395 | +2.72(+2.08%) |
Sep 21, 2020 | 131.82 | 137.15 | 129.60 | 130.92 | 560,855 | -1.34(-1.01%) |
Sep 18, 2020 | 131.67 | 133.30 | 128.18 | 132.26 | 1,476,800 | +1.24(+0.95%) |
Sep 17, 2020 | 130.41 | 132.96 | 129.51 | 131.02 | 408,471 | -0.26(-0.20%) |
Sep 16, 2020 | 130.41 | 132.85 | 129.70 | 131.28 | 506,774 | +0.77(+0.59%) |
Sep 15, 2020 | 131.88 | 132.64 | 130.09 | 130.51 | 448,458 | -0.49(-0.37%) |
Sep 14, 2020 | 125.00 | 131.18 | 124.06 | 131.00 | 693,492 | +8.56(+6.99%) |
Sep 11, 2020 | 122.62 | 123.50 | 120.24 | 122.44 | 448,900 | +1.25(+1.03%) |
Sep 10, 2020 | 122.29 | 124.96 | 121.19 | 121.19 | 385,672 | -1.87(-1.52%) |
Sep 09, 2020 | 124.10 | 124.90 | 121.81 | 123.06 | 535,611 | +0.07(+0.06%) |
Sep 08, 2020 | 122.03 | 125.17 | 120.81 | 122.99 | 753,594 | +0.16(+0.13%) |
Sep 04, 2020 | 126.18 | 126.18 | 119.67 | 122.83 | 459,300 | -2.36(-1.89%) |
Sep 03, 2020 | 129.75 | 131.63 | 124.67 | 125.19 | 310,861 | -5.47(-4.19%) |
Sep 02, 2020 | 131.46 | 131.46 | 128.42 | 130.66 | 428,604 | +0.25(+0.19%) |