Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 133.83 | 135.03 | 133.35 | 134.37 | 6,856,266 | +0.29(+0.22%) |
Jun 29, 2021 | 131.27 | 134.39 | 130.91 | 134.08 | 7,323,461 | +2.73(+2.08%) |
Jun 28, 2021 | 129.95 | 131.78 | 129.72 | 131.35 | 7,067,741 | +1.95(+1.50%) |
Jun 25, 2021 | 130.16 | 131.12 | 128.77 | 129.41 | 8,455,524 | -0.25(-0.20%) |
Jun 24, 2021 | 128.44 | 130.22 | 128.19 | 129.66 | 8,446,456 | +2.26(+1.77%) |
Jun 23, 2021 | 126.81 | 128.07 | 126.74 | 127.41 | 7,033,956 | +0.41(+0.33%) |
Jun 22, 2021 | 126.18 | 127.21 | 125.31 | 126.99 | 6,356,781 | +1.05(+0.84%) |
Jun 21, 2021 | 125.08 | 127.01 | 124.72 | 125.94 | 6,776,786 | +0.90(+0.72%) |
Jun 18, 2021 | 126.49 | 126.52 | 124.32 | 125.04 | 13,565,923 | -2.21(-1.74%) |
Jun 17, 2021 | 126.27 | 128.44 | 126.06 | 127.25 | 7,038,029 | +0.38(+0.30%) |
Jun 16, 2021 | 128.30 | 128.84 | 125.66 | 126.87 | 7,874,855 | -0.59(-0.46%) |
Jun 15, 2021 | 128.93 | 129.15 | 127.13 | 127.46 | 6,085,993 | -1.63(-1.26%) |
Jun 14, 2021 | 127.10 | 129.09 | 126.72 | 129.09 | 8,412,988 | +2.53(+2.00%) |
Jun 11, 2021 | 125.79 | 126.59 | 125.65 | 126.56 | 6,946,452 | +0.38(+0.30%) |
Jun 10, 2021 | 125.08 | 127.01 | 124.64 | 126.18 | 5,873,546 | +1.25(+1.00%) |
Jun 09, 2021 | 127.01 | 127.25 | 124.84 | 124.93 | 7,144,682 | -1.23(-0.98%) |
Jun 08, 2021 | 126.03 | 127.28 | 125.04 | 126.16 | 10,272,456 | +0.83(+0.66%) |
Jun 07, 2021 | 125.69 | 125.76 | 124.70 | 125.34 | 5,916,494 | -0.96(-0.76%) |
Jun 04, 2021 | 124.58 | 126.96 | 124.28 | 126.30 | 7,889,088 | +2.41(+1.94%) |
Jun 03, 2021 | 124.71 | 125.40 | 123.55 | 123.89 | 7,066,364 | -1.92(-1.52%) |
Jun 02, 2021 | 125.20 | 126.66 | 124.54 | 125.81 | 6,409,246 | +0.53(+0.42%) |
Jun 01, 2021 | 126.36 | 127.27 | 124.90 | 125.28 | 7,546,753 | -0.56(-0.45%) |
May 28, 2021 | 125.48 | 126.87 | 125.29 | 125.84 | 7,530,999 | +0.84(+0.67%) |
May 27, 2021 | 124.15 | 125.94 | 124.13 | 125.00 | 7,888,891 | +0.52(+0.41%) |
May 26, 2021 | 125.22 | 125.82 | 123.67 | 124.48 | 7,119,452 | -0.62(-0.49%) |
May 25, 2021 | 124.91 | 125.62 | 124.21 | 125.10 | 7,773,031 | +0.79(+0.63%) |
May 24, 2021 | 122.84 | 125.34 | 122.84 | 124.32 | 8,797,787 | +1.36(+1.10%) |
May 21, 2021 | 123.60 | 124.11 | 122.05 | 122.96 | 9,273,535 | -1.10(-0.89%) |
May 20, 2021 | 123.03 | 124.66 | 122.96 | 124.06 | 9,844,241 | +1.84(+1.51%) |
May 19, 2021 | 118.97 | 122.37 | 118.27 | 122.22 | 8,674,076 | +1.65(+1.37%) |
May 18, 2021 | 122.19 | 122.75 | 120.46 | 120.58 | 9,243,152 | -0.83(-0.69%) |
May 17, 2021 | 120.93 | 121.44 | 119.45 | 121.41 | 6,324,424 | -0.33(-0.27%) |
May 14, 2021 | 120.31 | 122.92 | 119.55 | 121.73 | 10,332,447 | +2.84(+2.39%) |
May 13, 2021 | 118.90 | 120.17 | 117.73 | 118.89 | 11,369,558 | +2.33(+2.00%) |
May 12, 2021 | 117.88 | 118.91 | 115.68 | 116.56 | 14,460,075 | -3.51(-2.92%) |
May 11, 2021 | 117.15 | 120.25 | 116.70 | 120.07 | 12,772,751 | -0.53(-0.44%) |
May 10, 2021 | 127.23 | 127.80 | 120.49 | 120.60 | 20,890,470 | -8.33(-6.46%) |
May 07, 2021 | 128.09 | 129.72 | 127.48 | 128.94 | 7,370,343 | +1.73(+1.36%) |
May 06, 2021 | 125.80 | 127.71 | 124.49 | 127.21 | 8,929,426 | +1.26(+1.00%) |
May 05, 2021 | 127.28 | 127.63 | 125.44 | 125.94 | 6,719,043 | +0.50(+0.39%) |
May 04, 2021 | 127.21 | 127.21 | 123.86 | 125.45 | 12,823,308 | -3.10(-2.41%) |
May 03, 2021 | 130.67 | 130.72 | 128.02 | 128.54 | 8,467,988 | -1.28(-0.99%) |
Apr 30, 2021 | 131.95 | 132.90 | 129.32 | 129.83 | 12,160,750 | -3.63(-2.72%) |
Apr 29, 2021 | 135.63 | 135.91 | 131.57 | 133.46 | 21,916,540 | +5.72(+4.47%) |
Apr 28, 2021 | 129.24 | 129.33 | 126.97 | 127.74 | 13,997,910 | -1.35(-1.04%) |
Apr 27, 2021 | 129.74 | 130.37 | 128.12 | 129.09 | 9,925,041 | -0.89(-0.68%) |
Apr 26, 2021 | 126.58 | 130.66 | 126.38 | 129.98 | 10,386,234 | +3.30(+2.61%) |
Apr 23, 2021 | 125.09 | 127.31 | 124.90 | 126.67 | 8,199,111 | +2.30(+1.85%) |
Apr 22, 2021 | 126.62 | 127.17 | 123.91 | 124.37 | 8,921,269 | -3.01(-2.36%) |
Apr 21, 2021 | 124.23 | 127.55 | 123.93 | 127.39 | 7,737,784 | +2.61(+2.09%) |
Apr 20, 2021 | 125.85 | 126.07 | 124.20 | 124.78 | 7,989,087 | -1.73(-1.37%) |
Apr 19, 2021 | 128.05 | 128.19 | 125.42 | 126.50 | 9,329,569 | -2.77(-2.14%) |
Apr 16, 2021 | 128.72 | 130.02 | 127.81 | 129.27 | 7,038,898 | +0.35(+0.27%) |
Apr 15, 2021 | 127.21 | 129.07 | 126.81 | 128.93 | 12,541,653 | +2.89(+2.29%) |
Apr 14, 2021 | 128.22 | 128.93 | 125.25 | 126.04 | 10,655,083 | -2.39(-1.86%) |
Apr 13, 2021 | 129.43 | 129.80 | 126.97 | 128.42 | 9,861,961 | -0.13(-0.10%) |
Apr 12, 2021 | 129.88 | 130.84 | 127.25 | 128.55 | 11,070,478 | -2.93(-2.23%) |
Apr 09, 2021 | 130.85 | 131.58 | 129.90 | 131.48 | 6,450,132 | +0.22(+0.16%) |
Apr 08, 2021 | 130.95 | 131.29 | 129.84 | 131.27 | 7,808,429 | +0.85(+0.65%) |
Apr 07, 2021 | 129.39 | 130.90 | 128.52 | 130.41 | 7,437,618 | +1.28(+0.99%) |
Apr 06, 2021 | 130.81 | 131.16 | 128.73 | 129.13 | 9,725,499 | -2.12(-1.62%) |
Apr 05, 2021 | 130.05 | 131.42 | 129.29 | 131.26 | 13,428,812 | +2.38(+1.84%) |
Apr 01, 2021 | 125.80 | 129.48 | 124.96 | 128.88 | 15,042,040 | +4.86(+3.92%) |
Mar 31, 2021 | 122.49 | 124.89 | 122.13 | 124.02 | 8,936,886 | +2.32(+1.91%) |
Mar 30, 2021 | 121.75 | 122.75 | 120.72 | 121.70 | 7,584,814 | -1.09(-0.88%) |
Mar 29, 2021 | 123.97 | 124.72 | 121.38 | 122.78 | 10,423,040 | -1.61(-1.29%) |
Mar 26, 2021 | 118.84 | 124.73 | 118.83 | 124.39 | 11,836,806 | +5.34(+4.49%) |
Mar 25, 2021 | 118.47 | 119.39 | 116.35 | 119.05 | 11,180,029 | +0.09(+0.08%) |
Mar 24, 2021 | 124.39 | 124.46 | 118.89 | 118.96 | 11,706,521 | -5.00(-4.03%) |
Mar 23, 2021 | 125.34 | 125.66 | 122.91 | 123.95 | 7,938,205 | -1.47(-1.17%) |
Mar 22, 2021 | 124.36 | 126.79 | 124.03 | 125.42 | 9,659,674 | +2.87(+2.34%) |
Mar 19, 2021 | 121.40 | 123.92 | 120.82 | 122.55 | 18,816,368 | +1.19(+0.98%) |
Mar 18, 2021 | 123.88 | 124.96 | 121.28 | 121.36 | 10,244,475 | -3.90(-3.11%) |
Mar 17, 2021 | 122.82 | 126.83 | 121.30 | 125.26 | 11,519,837 | +0.25(+0.20%) |
Mar 16, 2021 | 124.30 | 126.68 | 123.74 | 125.01 | 11,154,848 | +1.88(+1.53%) |
Mar 15, 2021 | 121.65 | 123.24 | 120.77 | 123.13 | 8,348,366 | +1.55(+1.28%) |
Mar 12, 2021 | 121.50 | 121.90 | 119.37 | 121.58 | 10,012,987 | -1.65(-1.34%) |
Mar 11, 2021 | 122.54 | 124.62 | 121.60 | 123.22 | 12,726,056 | +3.62(+3.03%) |
Mar 10, 2021 | 122.22 | 122.62 | 119.39 | 119.60 | 13,347,468 | -1.16(-0.96%) |
Mar 09, 2021 | 119.15 | 121.52 | 118.16 | 120.76 | 14,003,871 | +5.53(+4.80%) |
Mar 08, 2021 | 120.66 | 121.38 | 115.04 | 115.23 | 16,297,211 | -6.13(-5.05%) |
Mar 05, 2021 | 122.45 | 122.69 | 117.29 | 121.36 | 14,210,796 | +1.82(+1.53%) |
Mar 04, 2021 | 123.79 | 125.52 | 118.40 | 119.54 | 16,864,638 | -3.61(-2.93%) |
Mar 03, 2021 | 126.83 | 127.38 | 123.03 | 123.15 | 15,877,342 | -4.40(-3.45%) |
Mar 02, 2021 | 130.30 | 130.39 | 127.29 | 127.54 | 9,333,902 | -2.28(-1.76%) |
Mar 01, 2021 | 127.97 | 129.95 | 127.00 | 129.82 | 10,122,869 | +3.07(+2.42%) |
Feb 26, 2021 | 127.28 | 128.58 | 125.37 | 126.75 | 12,649,025 | +0.61(+0.49%) |
Feb 25, 2021 | 129.89 | 131.07 | 125.66 | 126.14 | 13,613,297 | -5.18(-3.95%) |
Feb 24, 2021 | 126.95 | 131.40 | 125.73 | 131.32 | 14,114,002 | +3.70(+2.90%) |
Feb 23, 2021 | 126.93 | 128.88 | 125.12 | 127.62 | 15,486,313 | -2.18(-1.68%) |
Feb 22, 2021 | 132.39 | 134.13 | 129.44 | 129.80 | 13,693,991 | -5.10(-3.78%) |
Feb 19, 2021 | 134.75 | 135.74 | 133.55 | 134.90 | 10,757,877 | +0.96(+0.72%) |
Feb 18, 2021 | 133.59 | 134.67 | 133.05 | 133.94 | 9,030,613 | -0.78(-0.58%) |
Feb 17, 2021 | 135.72 | 136.71 | 133.48 | 134.72 | 12,827,879 | -2.24(-1.64%) |
Feb 16, 2021 | 138.68 | 139.36 | 135.94 | 136.96 | 10,965,343 | -0.76(-0.55%) |
Feb 12, 2021 | 135.48 | 140.91 | 134.83 | 137.73 | 9,836,853 | +2.25(+1.66%) |
Feb 11, 2021 | 135.68 | 136.41 | 133.58 | 135.47 | 12,456,530 | +0.06(+0.04%) |
Feb 10, 2021 | 137.39 | 137.51 | 134.37 | 135.42 | 12,559,107 | -0.57(-0.42%) |
Feb 09, 2021 | 137.32 | 138.21 | 135.79 | 135.99 | 12,528,703 | -1.18(-0.86%) |
Feb 08, 2021 | 136.91 | 137.37 | 135.23 | 137.17 | 13,066,940 | +1.43(+1.06%) |
Feb 05, 2021 | 138.53 | 138.58 | 134.60 | 135.73 | 26,534,104 | -1.98(-1.44%) |
Feb 04, 2021 | 139.77 | 141.26 | 135.14 | 137.72 | 49,519,384 | -13.34(-8.83%) |
Feb 03, 2021 | 155.97 | 155.97 | 150.59 | 151.05 | 14,756,334 | -2.31(-1.50%) |
Feb 02, 2021 | 153.11 | 153.92 | 150.12 | 153.36 | 7,421,708 | +2.98(+1.98%) |
Feb 01, 2021 | 146.47 | 151.15 | 145.65 | 150.38 | 8,863,081 | +4.93(+3.39%) |
Jan 29, 2021 | 149.14 | 149.50 | 144.03 | 145.45 | 10,209,475 | +0.68(+0.47%) |
Jan 28, 2021 | 145.45 | 147.95 | 142.50 | 144.77 | 8,660,905 | +1.75(+1.22%) |
Jan 27, 2021 | 147.51 | 149.59 | 142.11 | 143.02 | 10,563,242 | -8.27(-5.46%) |
Jan 26, 2021 | 152.82 | 153.24 | 149.76 | 151.29 | 7,034,828 | -1.72(-1.13%) |
Jan 25, 2021 | 152.93 | 155.47 | 150.52 | 153.01 | 5,767,064 | +1.84(+1.22%) |
Jan 22, 2021 | 152.63 | 152.89 | 150.33 | 151.16 | 5,439,215 | -2.17(-1.41%) |
Jan 21, 2021 | 154.31 | 154.95 | 152.02 | 153.33 | 6,763,611 | +0.14(+0.09%) |
Jan 20, 2021 | 153.31 | 156.30 | 153.04 | 153.19 | 8,520,627 | +0.77(+0.51%) |
Jan 19, 2021 | 147.93 | 152.73 | 147.47 | 152.42 | 8,810,558 | +6.22(+4.25%) |
Jan 15, 2021 | 149.63 | 149.71 | 146.01 | 146.20 | 9,248,159 | -3.50(-2.34%) |
Jan 14, 2021 | 148.35 | 151.87 | 147.52 | 149.70 | 10,838,094 | +3.19(+2.18%) |
Jan 13, 2021 | 144.44 | 146.99 | 143.00 | 146.51 | 5,882,570 | +2.76(+1.92%) |
Jan 12, 2021 | 145.78 | 146.00 | 143.29 | 143.75 | 4,708,177 | -1.54(-1.06%) |
Jan 11, 2021 | 145.28 | 147.17 | 144.19 | 145.29 | 5,531,130 | -0.49(-0.34%) |
Jan 08, 2021 | 146.34 | 146.61 | 143.83 | 145.78 | 6,717,817 | +0.87(+0.60%) |
Jan 07, 2021 | 141.77 | 145.58 | 141.71 | 144.91 | 9,111,304 | +4.20(+2.98%) |
Jan 06, 2021 | 141.03 | 143.21 | 139.11 | 140.71 | 7,703,869 | -1.15(-0.81%) |
Jan 05, 2021 | 138.35 | 142.12 | 138.21 | 141.87 | 9,134,846 | +3.66(+2.65%) |
Jan 04, 2021 | 142.41 | 144.40 | 136.94 | 138.21 | 10,557,174 | -3.57(-2.52%) |
Dec 31, 2020 | 141.78 | 141.78 | 141.78 | 4,259,338 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.79 | 141.10 | 138.60 | 139.56 | 4,259,338 | +1.36(+0.98%) |
Dec 29, 2020 | 138.65 | 138.67 | 136.84 | 138.20 | 3,805,424 | +0.70(+0.51%) |
Dec 28, 2020 | 140.18 | 140.60 | 137.22 | 137.50 | 4,914,407 | -0.98(-0.71%) |
Dec 24, 2020 | 137.56 | 138.58 | 137.00 | 138.48 | 2,277,952 | +1.70(+1.25%) |
Dec 23, 2020 | 137.40 | 141.04 | 136.69 | 136.78 | 5,568,208 | +0.58(+0.42%) |
Dec 22, 2020 | 136.45 | 136.84 | 134.69 | 136.20 | 6,179,746 | -0.43(-0.31%) |
Dec 21, 2020 | 134.96 | 137.15 | 134.40 | 136.63 | 7,544,043 | -0.58(-0.42%) |
Dec 18, 2020 | 140.34 | 140.34 | 136.00 | 137.20 | 14,277,685 | -1.96(-1.41%) |
Dec 17, 2020 | 140.41 | 140.75 | 138.10 | 139.17 | 7,562,272 | -0.20(-0.14%) |
Dec 16, 2020 | 138.81 | 140.01 | 136.54 | 139.36 | 7,099,260 | +1.28(+0.93%) |
Dec 15, 2020 | 139.02 | 139.52 | 136.91 | 138.08 | 7,109,028 | +1.93(+1.41%) |
Dec 14, 2020 | 134.86 | 137.51 | 133.40 | 136.15 | 13,164,433 | +1.87(+1.39%) |
Dec 11, 2020 | 138.90 | 139.86 | 132.06 | 134.28 | 27,853,212 | -10.67(-7.36%) |
Dec 10, 2020 | 143.72 | 146.91 | 142.15 | 144.96 | 7,971,550 | -0.25(-0.17%) |
Dec 09, 2020 | 147.61 | 149.91 | 144.77 | 145.21 | 8,530,974 | -2.59(-1.75%) |
Dec 08, 2020 | 146.55 | 148.25 | 145.07 | 147.80 | 6,538,962 | +0.73(+0.49%) |
Dec 07, 2020 | 147.56 | 147.95 | 145.85 | 147.07 | 7,529,210 | +0.37(+0.25%) |
Dec 04, 2020 | 139.88 | 147.13 | 139.61 | 146.70 | 13,709,943 | +7.18(+5.14%) |
Dec 03, 2020 | 140.57 | 142.18 | 139.27 | 139.52 | 6,825,421 | -0.06(-0.05%) |
Dec 02, 2020 | 140.08 | 140.99 | 139.25 | 139.59 | 8,379,270 | -0.59(-0.42%) |
Dec 01, 2020 | 137.88 | 141.22 | 136.96 | 140.17 | 12,847,742 | +3.79(+2.78%) |
Nov 30, 2020 | 134.03 | 136.49 | 133.49 | 136.38 | 9,393,202 | +3.09(+2.32%) |
Nov 27, 2020 | 134.83 | 135.70 | 133.17 | 133.29 | 4,184,720 | -0.23(-0.17%) |
Nov 25, 2020 | 135.25 | 136.68 | 133.48 | 133.52 | 6,905,005 | -1.71(-1.27%) |
Nov 24, 2020 | 132.88 | 135.60 | 130.77 | 135.23 | 11,655,231 | +1.96(+1.47%) |
Nov 23, 2020 | 131.92 | 136.23 | 131.48 | 133.28 | 12,570,814 | -2.05(-1.51%) |
Nov 20, 2020 | 137.41 | 138.17 | 135.24 | 135.33 | 5,995,222 | -1.39(-1.02%) |
Nov 19, 2020 | 135.82 | 138.36 | 134.80 | 136.72 | 8,350,999 | +0.45(+0.33%) |
Nov 18, 2020 | 138.30 | 142.09 | 136.14 | 136.27 | 13,079,849 | -1.57(-1.14%) |
Nov 17, 2020 | 138.10 | 138.87 | 136.39 | 137.84 | 8,023,382 | -0.31(-0.22%) |
Nov 16, 2020 | 134.56 | 138.31 | 133.96 | 138.14 | 8,191,018 | +4.46(+3.33%) |
Nov 13, 2020 | 134.87 | 135.53 | 132.73 | 133.69 | 6,368,912 | +0.32(+0.24%) |
Nov 12, 2020 | 136.75 | 137.62 | 132.58 | 133.36 | 9,259,366 | -3.50(-2.56%) |
Nov 11, 2020 | 133.91 | 137.24 | 133.44 | 136.87 | 11,025,520 | +7.02(+5.41%) |
Nov 10, 2020 | 129.88 | 132.68 | 128.38 | 129.84 | 12,967,217 | -2.32(-1.75%) |
Nov 09, 2020 | 138.46 | 138.46 | 132.00 | 132.16 | 11,504,018 | -2.22(-1.65%) |
Nov 06, 2020 | 135.31 | 135.51 | 133.41 | 134.38 | 7,854,067 | -0.37(-0.28%) |
Nov 05, 2020 | 135.13 | 137.89 | 131.44 | 134.75 | 30,105,074 | +15.24(+12.75%) |
Nov 04, 2020 | 119.84 | 120.07 | 116.83 | 119.52 | 13,264,610 | +3.26(+2.81%) |
Nov 03, 2020 | 116.25 | 117.62 | 115.55 | 116.25 | 6,289,970 | +1.37(+1.19%) |
Nov 02, 2020 | 115.38 | 116.92 | 113.44 | 114.88 | 6,322,077 | +0.57(+0.50%) |
Oct 30, 2020 | 114.61 | 116.06 | 112.69 | 114.32 | 8,432,461 | -2.86(-2.44%) |
Oct 29, 2020 | 113.11 | 118.33 | 112.96 | 117.17 | 7,607,273 | +4.50(+4.00%) |
Oct 28, 2020 | 114.45 | 114.75 | 112.18 | 112.67 | 8,885,072 | -4.01(-3.44%) |
Oct 27, 2020 | 117.24 | 117.65 | 116.01 | 116.68 | 6,285,627 | -0.27(-0.23%) |
Oct 26, 2020 | 118.18 | 119.24 | 115.28 | 116.95 | 6,545,571 | -2.48(-2.08%) |
Oct 23, 2020 | 119.17 | 119.64 | 117.78 | 119.43 | 4,254,862 | +0.46(+0.39%) |
Oct 22, 2020 | 120.02 | 120.09 | 117.56 | 118.97 | 4,204,919 | -0.16(-0.13%) |
Oct 21, 2020 | 118.66 | 120.86 | 117.11 | 119.13 | 4,681,935 | +0.23(+0.20%) |
Oct 20, 2020 | 119.71 | 119.85 | 118.16 | 118.90 | 4,760,857 | -0.11(-0.09%) |
Oct 19, 2020 | 120.59 | 122.29 | 118.34 | 119.01 | 6,219,806 | -0.57(-0.47%) |
Oct 16, 2020 | 120.19 | 120.65 | 118.37 | 119.57 | 7,151,038 | +0.42(+0.35%) |
Oct 15, 2020 | 117.97 | 119.67 | 117.37 | 119.16 | 7,960,861 | -1.20(-1.00%) |
Oct 14, 2020 | 119.62 | 122.71 | 119.48 | 120.36 | 14,222,732 | +2.24(+1.90%) |
Oct 13, 2020 | 118.13 | 118.78 | 116.21 | 118.12 | 8,205,995 | +0.71(+0.61%) |
Oct 12, 2020 | 118.34 | 118.34 | 115.79 | 117.40 | 8,514,736 | +1.69(+1.46%) |
Oct 09, 2020 | 114.85 | 116.66 | 113.79 | 115.72 | 11,949,223 | +2.34(+2.07%) |
Oct 08, 2020 | 114.91 | 115.31 | 112.91 | 113.37 | 5,130,448 | -0.64(-0.56%) |
Oct 07, 2020 | 112.35 | 114.32 | 111.81 | 114.01 | 7,995,888 | +3.23(+2.92%) |
Oct 06, 2020 | 111.62 | 113.54 | 110.37 | 110.78 | 8,238,915 | -0.91(-0.81%) |
Oct 05, 2020 | 108.33 | 111.81 | 108.17 | 111.69 | 6,296,122 | +4.68(+4.37%) |
Oct 02, 2020 | 108.22 | 109.96 | 106.97 | 107.01 | 6,295,749 | -3.75(-3.39%) |
Oct 01, 2020 | 111.14 | 111.40 | 109.07 | 110.76 | 5,735,206 | +1.70(+1.56%) |
Sep 30, 2020 | 108.89 | 110.51 | 108.35 | 109.06 | 6,290,603 | +0.28(+0.26%) |
Sep 29, 2020 | 109.48 | 110.51 | 108.61 | 108.78 | 6,104,711 | -1.01(-0.92%) |
Sep 28, 2020 | 107.46 | 110.04 | 106.50 | 109.79 | 9,756,707 | +3.68(+3.47%) |
Sep 25, 2020 | 105.23 | 107.27 | 103.61 | 106.11 | 12,644,698 | +2.14(+2.06%) |
Sep 24, 2020 | 101.37 | 104.99 | 101.23 | 103.97 | 7,386,569 | +1.50(+1.46%) |
Sep 23, 2020 | 105.31 | 105.58 | 102.00 | 102.47 | 7,068,348 | -3.01(-2.86%) |
Sep 22, 2020 | 104.36 | 105.88 | 102.33 | 105.48 | 7,455,421 | +1.76(+1.70%) |
Sep 21, 2020 | 101.16 | 103.92 | 100.36 | 103.72 | 8,842,193 | +1.14(+1.11%) |
Sep 18, 2020 | 106.61 | 106.97 | 101.75 | 102.58 | 16,664,534 | -3.88(-3.65%) |
Sep 17, 2020 | 103.72 | 107.22 | 102.86 | 106.46 | 8,003,496 | +0.30(+0.28%) |
Sep 16, 2020 | 109.35 | 109.35 | 106.14 | 106.16 | 6,842,057 | -1.87(-1.73%) |
Sep 15, 2020 | 106.52 | 109.17 | 106.38 | 108.03 | 9,466,780 | +2.89(+2.75%) |
Sep 14, 2020 | 106.79 | 106.97 | 104.39 | 105.14 | 5,822,854 | +0.04(+0.04%) |
Sep 11, 2020 | 105.07 | 106.43 | 104.16 | 105.11 | 7,273,191 | +0.91(+0.87%) |
Sep 10, 2020 | 106.71 | 107.32 | 103.39 | 104.20 | 6,653,577 | -1.46(-1.39%) |
Sep 09, 2020 | 105.16 | 107.28 | 104.07 | 105.66 | 10,474,021 | +3.94(+3.87%) |
Sep 08, 2020 | 103.73 | 105.53 | 101.58 | 101.72 | 11,054,595 | -5.75(-5.35%) |
Sep 04, 2020 | 107.21 | 109.18 | 104.14 | 107.47 | 11,939,296 | -0.43(-0.39%) |
Sep 03, 2020 | 112.41 | 112.79 | 107.13 | 107.90 | 14,626,728 | -6.25(-5.48%) |
Sep 02, 2020 | 114.23 | 114.85 | 112.88 | 114.15 | 9,891,839 | +1.69(+1.50%) |
Sep 01, 2020 | 111.61 | 112.98 | 110.16 | 112.47 | 9,867,647 | +2.68(+2.44%) |
Aug 31, 2020 | 109.07 | 111.59 | 108.88 | 109.78 | 10,515,256 | +0.83(+0.76%) |
Aug 28, 2020 | 107.58 | 109.01 | 107.08 | 108.95 | 6,813,214 | +2.01(+1.88%) |
Aug 27, 2020 | 107.32 | 108.93 | 106.33 | 106.94 | 8,901,180 | -0.02(-0.02%) |
Aug 26, 2020 | 107.16 | 107.43 | 106.16 | 106.96 | 8,122,360 | +0.08(+0.08%) |
Aug 25, 2020 | 107.03 | 107.94 | 105.49 | 106.88 | 6,734,059 | +0.04(+0.03%) |
Aug 24, 2020 | 105.42 | 106.92 | 104.41 | 106.84 | 11,100,196 | +2.68(+2.57%) |
Aug 21, 2020 | 101.61 | 104.30 | 101.35 | 104.16 | 9,272,186 | +2.16(+2.11%) |
Aug 20, 2020 | 101.39 | 102.30 | 101.09 | 102.00 | 7,810,220 | -0.35(-0.34%) |
Aug 19, 2020 | 103.54 | 104.59 | 102.09 | 102.35 | 8,403,023 | -0.91(-0.88%) |
Aug 18, 2020 | 104.08 | 104.51 | 102.80 | 103.27 | 6,928,177 | -0.14(-0.13%) |
Aug 17, 2020 | 104.43 | 105.53 | 101.97 | 103.40 | 11,154,796 | -1.44(-1.37%) |
Aug 14, 2020 | 104.44 | 105.56 | 103.76 | 104.84 | 7,204,528 | +0.30(+0.29%) |
Aug 13, 2020 | 107.11 | 107.11 | 103.95 | 104.54 | 10,800,666 | -2.19(-2.05%) |
Aug 12, 2020 | 101.75 | 107.16 | 101.07 | 106.73 | 20,252,308 | +6.41(+6.39%) |
Aug 11, 2020 | 97.89 | 103.25 | 96.55 | 100.32 | 19,308,504 | +2.28(+2.32%) |
Aug 10, 2020 | 100.10 | 100.46 | 97.45 | 98.04 | 10,941,143 | -1.74(-1.75%) |
Aug 07, 2020 | 101.40 | 102.36 | 97.71 | 99.78 | 12,102,726 | -2.59(-2.53%) |
Aug 06, 2020 | 102.53 | 102.65 | 101.33 | 102.37 | 6,933,843 | -0.31(-0.30%) |
Aug 05, 2020 | 102.32 | 103.66 | 101.47 | 102.68 | 8,645,727 | +0.41(+0.40%) |
Aug 04, 2020 | 100.92 | 102.33 | 100.16 | 102.27 | 11,069,581 | +1.25(+1.24%) |
Aug 03, 2020 | 99.00 | 104.16 | 98.66 | 101.02 | 20,506,312 | +3.67(+3.77%) |
Jul 31, 2020 | 97.39 | 99.32 | 96.33 | 97.35 | 18,193,524 | -1.46(-1.47%) |
Jul 30, 2020 | 94.41 | 99.27 | 92.82 | 98.80 | 45,687,780 | +13.05(+15.22%) |
Jul 29, 2020 | 84.88 | 86.30 | 84.56 | 85.75 | 12,289,931 | +1.46(+1.73%) |
Jul 28, 2020 | 84.96 | 85.35 | 83.48 | 84.30 | 6,310,570 | -1.15(-1.35%) |
Jul 27, 2020 | 82.98 | 85.58 | 82.28 | 85.45 | 8,700,482 | +3.51(+4.29%) |
Jul 24, 2020 | 82.23 | 83.23 | 80.66 | 81.94 | 10,327,875 | -0.72(-0.87%) |
Jul 23, 2020 | 85.64 | 85.70 | 82.25 | 82.65 | 10,225,277 | -2.70(-3.16%) |
Jul 22, 2020 | 85.48 | 85.99 | 84.50 | 85.36 | 4,737,117 | +0.27(+0.31%) |
Jul 21, 2020 | 86.23 | 86.51 | 84.63 | 85.09 | 7,701,942 | -0.79(-0.92%) |
Jul 20, 2020 | 84.98 | 85.97 | 84.16 | 85.88 | 5,863,676 | +0.87(+1.02%) |
Jul 17, 2020 | 84.51 | 85.22 | 83.88 | 85.01 | 6,493,828 | +0.95(+1.13%) |
Jul 16, 2020 | 84.12 | 84.57 | 83.59 | 84.07 | 6,701,884 | -1.24(-1.46%) |
Jul 15, 2020 | 85.66 | 85.66 | 83.89 | 85.31 | 6,675,905 | +0.16(+0.18%) |
Jul 14, 2020 | 83.75 | 85.37 | 82.22 | 85.15 | 7,124,953 | +0.97(+1.15%) |
Jul 13, 2020 | 86.00 | 86.77 | 84.07 | 84.19 | 8,250,191 | -1.09(-1.28%) |
Jul 10, 2020 | 85.72 | 86.20 | 84.40 | 85.27 | 6,170,211 | -0.68(-0.79%) |
Jul 09, 2020 | 86.60 | 86.60 | 84.29 | 85.95 | 6,820,778 | -0.32(-0.37%) |
Jul 08, 2020 | 85.97 | 86.28 | 85.12 | 86.28 | 7,258,632 | +1.35(+1.58%) |
Jul 07, 2020 | 85.70 | 86.23 | 84.72 | 84.93 | 7,290,654 | -0.70(-0.82%) |
Jul 06, 2020 | 85.92 | 86.42 | 84.89 | 85.63 | 7,519,627 | +0.95(+1.12%) |
Jul 02, 2020 | 83.96 | 85.26 | 83.70 | 84.68 | 9,023,099 | +1.93(+2.33%) |