Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 155.23 | 157.24 | 153.57 | 156.11 | 4,031,266 | +0.73(+0.47%) |
Aug 30, 2021 | 161.92 | 163.26 | 155.31 | 155.38 | 4,570,456 | -9.98(-6.04%) |
Aug 27, 2021 | 162.08 | 165.53 | 161.46 | 165.36 | 1,857,998 | +3.92(+2.43%) |
Aug 26, 2021 | 164.04 | 164.32 | 161.14 | 161.44 | 1,984,922 | -2.16(-1.32%) |
Aug 25, 2021 | 160.46 | 164.19 | 160.12 | 163.60 | 2,322,191 | +3.65(+2.28%) |
Aug 24, 2021 | 159.80 | 161.51 | 159.39 | 159.95 | 1,773,689 | +0.66(+0.41%) |
Aug 23, 2021 | 159.36 | 161.04 | 158.94 | 159.29 | 2,146,958 | +1.06(+0.67%) |
Aug 20, 2021 | 158.19 | 159.08 | 155.63 | 158.23 | 2,759,553 | +0.11(+0.07%) |
Aug 19, 2021 | 159.08 | 161.40 | 157.04 | 158.12 | 2,634,973 | -3.69(-2.28%) |
Aug 18, 2021 | 162.10 | 165.19 | 161.10 | 161.81 | 1,871,068 | -1.19(-0.73%) |
Aug 17, 2021 | 164.86 | 166.04 | 161.25 | 162.99 | 2,967,251 | -3.80(-2.28%) |
Aug 16, 2021 | 165.55 | 167.17 | 164.78 | 166.79 | 2,248,528 | -0.39(-0.23%) |
Aug 13, 2021 | 166.66 | 167.38 | 165.35 | 167.18 | 2,517,790 | +0.75(+0.45%) |
Aug 12, 2021 | 164.14 | 166.64 | 163.11 | 166.42 | 3,481,241 | +2.24(+1.36%) |
Aug 11, 2021 | 160.84 | 164.55 | 159.75 | 164.19 | 4,430,810 | +3.65(+2.27%) |
Aug 10, 2021 | 156.34 | 161.11 | 156.24 | 160.53 | 3,659,074 | +4.19(+2.68%) |
Aug 09, 2021 | 155.05 | 157.22 | 153.44 | 156.34 | 2,380,908 | +0.25(+0.16%) |
Aug 06, 2021 | 155.06 | 157.56 | 154.51 | 156.09 | 3,609,928 | +3.72(+2.44%) |
Aug 05, 2021 | 151.47 | 153.08 | 151.47 | 152.37 | 2,944,726 | +1.87(+1.24%) |
Aug 04, 2021 | 149.65 | 153.28 | 148.55 | 150.50 | 2,916,161 | -0.22(-0.15%) |
Aug 03, 2021 | 150.37 | 151.31 | 145.15 | 150.73 | 3,072,202 | +1.24(+0.83%) |
Aug 02, 2021 | 152.32 | 154.91 | 148.38 | 149.49 | 4,214,027 | -1.49(-0.99%) |
Jul 30, 2021 | 152.34 | 154.14 | 149.99 | 150.98 | 2,850,423 | -2.06(-1.35%) |
Jul 29, 2021 | 152.66 | 154.39 | 152.11 | 153.04 | 2,771,650 | +2.35(+1.56%) |
Jul 28, 2021 | 152.23 | 152.70 | 149.28 | 150.69 | 2,479,166 | -1.07(-0.71%) |
Jul 27, 2021 | 149.34 | 152.81 | 148.59 | 151.76 | 2,321,921 | +0.19(+0.12%) |
Jul 26, 2021 | 149.44 | 152.19 | 149.39 | 151.58 | 2,201,923 | +2.11(+1.41%) |
Jul 23, 2021 | 146.59 | 153.36 | 146.21 | 149.47 | 3,766,054 | -1.26(-0.84%) |
Jul 22, 2021 | 151.45 | 152.27 | 148.18 | 150.73 | 3,176,353 | -1.66(-1.09%) |
Jul 21, 2021 | 149.03 | 153.50 | 148.83 | 152.39 | 2,686,601 | +4.88(+3.31%) |
Jul 20, 2021 | 142.82 | 148.68 | 142.33 | 147.51 | 3,540,931 | +4.08(+2.84%) |
Jul 19, 2021 | 143.00 | 144.55 | 140.89 | 143.43 | 4,024,169 | -3.65(-2.48%) |
Jul 16, 2021 | 150.93 | 150.93 | 146.67 | 147.08 | 2,094,035 | -2.64(-1.77%) |
Jul 15, 2021 | 146.27 | 149.99 | 145.93 | 149.72 | 3,287,739 | +1.41(+0.95%) |
Jul 14, 2021 | 152.26 | 154.06 | 147.18 | 148.31 | 4,488,501 | -3.74(-2.46%) |
Jul 13, 2021 | 153.66 | 154.34 | 151.86 | 152.04 | 2,716,870 | -1.88(-1.22%) |
Jul 12, 2021 | 148.63 | 154.47 | 147.60 | 153.92 | 3,481,023 | +4.01(+2.68%) |
Jul 09, 2021 | 145.08 | 150.25 | 145.05 | 149.91 | 3,897,267 | +7.55(+5.31%) |
Jul 08, 2021 | 141.83 | 144.61 | 139.54 | 142.35 | 3,549,157 | -2.41(-1.66%) |
Jul 07, 2021 | 143.43 | 146.32 | 142.99 | 144.76 | 3,258,388 | -0.43(-0.30%) |
Jul 06, 2021 | 146.37 | 146.95 | 143.92 | 145.19 | 3,820,064 | -1.77(-1.21%) |
Jul 02, 2021 | 147.24 | 148.41 | 146.73 | 146.96 | 2,407,479 | +0.23(+0.16%) |
Jul 01, 2021 | 145.22 | 147.58 | 144.84 | 146.73 | 3,592,563 | +2.30(+1.59%) |
Jun 30, 2021 | 143.50 | 144.93 | 143.44 | 144.43 | 2,819,155 | +0.50(+0.35%) |
Jun 29, 2021 | 146.94 | 147.82 | 143.62 | 143.93 | 2,303,745 | -1.73(-1.19%) |
Jun 28, 2021 | 148.84 | 149.40 | 145.00 | 145.66 | 2,884,223 | -3.73(-2.49%) |
Jun 25, 2021 | 149.90 | 151.26 | 149.20 | 149.38 | 4,539,336 | +2.26(+1.54%) |
Jun 24, 2021 | 147.14 | 147.68 | 145.10 | 147.12 | 2,225,201 | +1.12(+0.77%) |
Jun 23, 2021 | 145.29 | 147.16 | 144.76 | 146.00 | 2,176,474 | +1.38(+0.96%) |
Jun 22, 2021 | 144.07 | 145.57 | 142.72 | 144.62 | 2,531,706 | +0.00(+0.00%) |
Jun 21, 2021 | 141.50 | 144.71 | 141.19 | 144.62 | 3,078,685 | +4.55(+3.25%) |
Jun 18, 2021 | 139.68 | 140.47 | 137.74 | 140.07 | 8,979,279 | -3.30(-2.30%) |
Jun 17, 2021 | 152.63 | 152.74 | 141.39 | 143.37 | 4,670,564 | -8.08(-5.33%) |
Jun 16, 2021 | 150.74 | 152.48 | 149.20 | 151.45 | 3,363,831 | +0.08(+0.06%) |
Jun 15, 2021 | 148.81 | 151.91 | 148.20 | 151.36 | 2,987,606 | +3.17(+2.14%) |
Jun 14, 2021 | 149.76 | 150.14 | 146.75 | 148.19 | 3,612,378 | -1.81(-1.21%) |
Jun 11, 2021 | 148.65 | 150.04 | 148.55 | 150.00 | 4,098,547 | +1.78(+1.20%) |
Jun 10, 2021 | 152.18 | 153.00 | 148.09 | 148.22 | 3,974,098 | -1.74(-1.16%) |
Jun 09, 2021 | 151.82 | 151.83 | 148.74 | 149.95 | 3,537,963 | -1.99(-1.31%) |
Jun 08, 2021 | 151.91 | 152.98 | 150.36 | 151.94 | 3,763,091 | -0.77(-0.50%) |
Jun 07, 2021 | 152.66 | 154.35 | 151.81 | 152.71 | 3,452,767 | -2.53(-1.63%) |
Jun 04, 2021 | 156.72 | 156.86 | 154.09 | 155.24 | 3,091,603 | -0.03(-0.02%) |
Jun 03, 2021 | 154.12 | 156.25 | 153.42 | 155.26 | 2,692,202 | +0.35(+0.22%) |
Jun 02, 2021 | 155.93 | 156.30 | 154.03 | 154.92 | 3,319,570 | -0.31(-0.20%) |
Jun 01, 2021 | 153.05 | 155.58 | 152.88 | 155.23 | 4,485,454 | +5.11(+3.40%) |
May 28, 2021 | 151.10 | 151.48 | 148.66 | 150.12 | 3,604,805 | -0.94(-0.62%) |
May 27, 2021 | 151.12 | 151.96 | 149.71 | 151.06 | 3,736,393 | +1.82(+1.22%) |
May 26, 2021 | 148.76 | 149.86 | 147.51 | 149.24 | 3,366,728 | +1.51(+1.02%) |
May 25, 2021 | 150.76 | 151.71 | 147.65 | 147.73 | 2,860,066 | -2.35(-1.57%) |
May 24, 2021 | 149.38 | 150.96 | 148.78 | 150.08 | 2,235,948 | +1.58(+1.06%) |
May 21, 2021 | 148.07 | 151.57 | 147.89 | 148.50 | 3,804,195 | +1.16(+0.79%) |
May 20, 2021 | 147.19 | 148.47 | 145.32 | 147.35 | 3,098,906 | +0.62(+0.42%) |
May 19, 2021 | 143.90 | 146.91 | 142.72 | 146.73 | 3,533,102 | +0.22(+0.15%) |
May 18, 2021 | 148.73 | 150.19 | 146.43 | 146.51 | 2,407,373 | -2.79(-1.87%) |
May 17, 2021 | 147.55 | 149.84 | 147.12 | 149.30 | 2,387,833 | +1.67(+1.13%) |
May 14, 2021 | 146.57 | 148.70 | 146.42 | 147.63 | 3,058,552 | +2.07(+1.42%) |
May 13, 2021 | 141.78 | 146.41 | 141.56 | 145.55 | 3,170,657 | +3.09(+2.17%) |
May 12, 2021 | 145.19 | 146.01 | 141.84 | 142.46 | 3,541,275 | -1.67(-1.16%) |
May 11, 2021 | 144.17 | 146.15 | 142.73 | 144.13 | 4,651,590 | -2.44(-1.67%) |
May 10, 2021 | 148.21 | 149.35 | 146.50 | 146.57 | 3,541,621 | -0.31(-0.21%) |
May 07, 2021 | 143.12 | 147.13 | 142.71 | 146.88 | 2,663,915 | +1.18(+0.81%) |
May 06, 2021 | 144.35 | 145.76 | 142.03 | 145.69 | 3,934,437 | +2.64(+1.85%) |
May 05, 2021 | 142.32 | 143.86 | 141.05 | 143.05 | 3,350,459 | +1.47(+1.04%) |
May 04, 2021 | 138.66 | 141.91 | 137.65 | 141.58 | 4,538,982 | +1.96(+1.40%) |
May 03, 2021 | 140.69 | 141.41 | 138.33 | 139.62 | 2,830,853 | +0.78(+0.56%) |
Apr 30, 2021 | 137.96 | 139.71 | 137.62 | 138.84 | 4,098,851 | -0.14(-0.10%) |
Apr 29, 2021 | 135.98 | 139.39 | 135.70 | 138.98 | 3,596,550 | +4.54(+3.37%) |
Apr 28, 2021 | 133.18 | 136.94 | 132.25 | 134.44 | 4,941,225 | +5.04(+3.89%) |
Apr 27, 2021 | 129.09 | 129.96 | 128.56 | 129.41 | 3,742,846 | +0.61(+0.48%) |
Apr 26, 2021 | 127.59 | 130.32 | 127.41 | 128.79 | 2,329,341 | +2.43(+1.92%) |
Apr 23, 2021 | 123.48 | 126.87 | 122.36 | 126.36 | 2,717,893 | +2.50(+2.02%) |
Apr 22, 2021 | 124.38 | 125.48 | 123.15 | 123.86 | 2,475,262 | +0.08(+0.07%) |
Apr 21, 2021 | 121.37 | 124.25 | 119.02 | 123.78 | 3,258,905 | +1.31(+1.07%) |
Apr 20, 2021 | 125.11 | 125.32 | 121.05 | 122.47 | 2,640,413 | -3.64(-2.89%) |
Apr 19, 2021 | 126.58 | 126.90 | 124.69 | 126.11 | 2,559,726 | -1.18(-0.93%) |
Apr 16, 2021 | 126.69 | 128.29 | 125.97 | 127.29 | 3,101,868 | +1.69(+1.34%) |
Apr 15, 2021 | 126.72 | 126.73 | 123.72 | 125.61 | 3,685,748 | -0.84(-0.66%) |
Apr 14, 2021 | 123.44 | 127.08 | 123.23 | 126.44 | 3,140,068 | +2.89(+2.34%) |
Apr 13, 2021 | 124.45 | 124.61 | 122.36 | 123.56 | 2,507,888 | -1.46(-1.17%) |
Apr 12, 2021 | 124.53 | 125.38 | 123.74 | 125.02 | 2,560,160 | +0.07(+0.05%) |
Apr 09, 2021 | 124.80 | 125.22 | 123.31 | 124.95 | 2,262,512 | +1.34(+1.08%) |
Apr 08, 2021 | 122.36 | 124.16 | 120.97 | 123.61 | 2,355,312 | -0.22(-0.18%) |
Apr 07, 2021 | 123.95 | 125.12 | 123.39 | 123.84 | 1,938,557 | +0.88(+0.71%) |
Apr 06, 2021 | 123.03 | 123.85 | 122.05 | 122.96 | 2,431,570 | -0.53(-0.43%) |
Apr 05, 2021 | 122.34 | 124.55 | 122.00 | 123.49 | 2,773,576 | +2.63(+2.17%) |
Apr 01, 2021 | 119.59 | 121.79 | 119.40 | 120.86 | 2,779,956 | +2.37(+2.00%) |
Mar 31, 2021 | 119.41 | 120.58 | 118.19 | 118.49 | 2,565,267 | -1.24(-1.03%) |
Mar 30, 2021 | 118.48 | 120.00 | 117.77 | 119.73 | 2,933,953 | +1.93(+1.64%) |
Mar 29, 2021 | 118.89 | 119.58 | 116.37 | 117.80 | 2,285,514 | -2.89(-2.39%) |
Mar 26, 2021 | 120.94 | 121.53 | 117.88 | 120.69 | 3,076,205 | +1.60(+1.34%) |
Mar 25, 2021 | 114.90 | 119.33 | 113.10 | 119.09 | 2,916,845 | +3.69(+3.20%) |
Mar 24, 2021 | 115.75 | 117.73 | 115.05 | 115.40 | 2,251,241 | +1.40(+1.23%) |
Mar 23, 2021 | 115.44 | 116.72 | 112.88 | 114.00 | 4,147,436 | -2.62(-2.24%) |
Mar 22, 2021 | 116.86 | 117.74 | 115.85 | 116.62 | 2,244,571 | -1.13(-0.96%) |
Mar 19, 2021 | 118.63 | 119.27 | 115.44 | 117.75 | 3,563,369 | -1.75(-1.47%) |
Mar 18, 2021 | 123.20 | 124.40 | 118.87 | 119.50 | 2,624,195 | -3.11(-2.54%) |
Mar 17, 2021 | 121.01 | 122.64 | 118.54 | 122.61 | 3,050,274 | +2.94(+2.46%) |
Mar 16, 2021 | 122.48 | 122.63 | 119.32 | 119.66 | 3,459,019 | -3.83(-3.10%) |
Mar 15, 2021 | 123.40 | 123.61 | 119.95 | 123.49 | 3,444,731 | +0.05(+0.04%) |
Mar 12, 2021 | 124.75 | 125.45 | 122.61 | 123.44 | 2,381,055 | +0.42(+0.34%) |
Mar 11, 2021 | 119.98 | 123.50 | 119.88 | 123.03 | 2,465,456 | +2.39(+1.98%) |
Mar 10, 2021 | 118.29 | 121.11 | 118.20 | 120.63 | 2,221,153 | +3.01(+2.56%) |
Mar 09, 2021 | 118.44 | 120.27 | 116.89 | 117.62 | 2,753,238 | -2.23(-1.86%) |
Mar 08, 2021 | 119.86 | 121.67 | 119.11 | 119.85 | 2,882,169 | +0.92(+0.78%) |
Mar 05, 2021 | 118.56 | 119.63 | 112.48 | 118.93 | 4,770,808 | +1.64(+1.40%) |
Mar 04, 2021 | 115.88 | 117.52 | 113.62 | 117.29 | 4,919,373 | +0.49(+0.42%) |
Mar 03, 2021 | 115.80 | 118.32 | 115.80 | 116.80 | 3,268,282 | +1.82(+1.58%) |
Mar 02, 2021 | 115.02 | 116.14 | 114.43 | 114.98 | 2,670,000 | -0.44(-0.38%) |
Mar 01, 2021 | 113.97 | 116.23 | 113.50 | 115.42 | 2,915,004 | +3.48(+3.11%) |
Feb 26, 2021 | 111.32 | 112.99 | 108.66 | 111.93 | 4,290,839 | +0.88(+0.80%) |
Feb 25, 2021 | 116.86 | 117.08 | 110.71 | 111.05 | 4,367,575 | -4.88(-4.21%) |
Feb 24, 2021 | 114.05 | 117.11 | 113.95 | 115.93 | 3,558,667 | +1.81(+1.58%) |
Feb 23, 2021 | 115.24 | 115.88 | 112.18 | 114.12 | 3,224,678 | -0.04(-0.03%) |
Feb 22, 2021 | 111.25 | 114.58 | 110.94 | 114.16 | 3,116,280 | +2.81(+2.53%) |
Feb 19, 2021 | 110.42 | 112.15 | 109.83 | 111.35 | 3,209,566 | +2.36(+2.17%) |
Feb 18, 2021 | 109.43 | 110.17 | 107.39 | 108.98 | 2,522,133 | -1.76(-1.59%) |
Feb 17, 2021 | 111.17 | 112.67 | 109.63 | 110.74 | 3,333,189 | -0.83(-0.74%) |
Feb 16, 2021 | 109.39 | 112.28 | 108.43 | 111.57 | 4,279,365 | +2.28(+2.09%) |
Feb 12, 2021 | 108.40 | 110.19 | 108.40 | 109.29 | 2,690,417 | +0.55(+0.50%) |
Feb 11, 2021 | 109.52 | 109.92 | 107.43 | 108.74 | 3,527,068 | -0.43(-0.39%) |
Feb 10, 2021 | 108.54 | 109.89 | 107.76 | 109.17 | 4,290,908 | +1.57(+1.46%) |
Feb 09, 2021 | 107.28 | 108.96 | 106.06 | 107.60 | 4,386,620 | -0.07(-0.06%) |
Feb 08, 2021 | 106.75 | 108.51 | 106.55 | 107.67 | 3,653,794 | +1.41(+1.33%) |
Feb 05, 2021 | 106.27 | 107.23 | 105.25 | 106.25 | 4,229,615 | +1.69(+1.62%) |
Feb 04, 2021 | 100.23 | 104.83 | 100.11 | 104.56 | 6,269,253 | +5.06(+5.08%) |
Feb 03, 2021 | 98.33 | 99.82 | 97.98 | 99.51 | 4,253,301 | +1.09(+1.10%) |
Feb 02, 2021 | 96.47 | 99.58 | 96.23 | 98.42 | 4,978,926 | +2.95(+3.09%) |
Feb 01, 2021 | 97.58 | 98.36 | 95.20 | 95.47 | 3,999,551 | -1.30(-1.34%) |
Jan 29, 2021 | 97.89 | 99.77 | 95.96 | 96.77 | 3,809,099 | -2.39(-2.41%) |
Jan 28, 2021 | 96.99 | 100.61 | 95.64 | 99.16 | 5,028,805 | +3.85(+4.04%) |
Jan 27, 2021 | 95.78 | 100.44 | 93.63 | 95.31 | 8,205,255 | +2.56(+2.76%) |
Jan 26, 2021 | 95.59 | 95.60 | 92.65 | 92.75 | 4,564,079 | -2.41(-2.54%) |
Jan 25, 2021 | 96.53 | 96.94 | 93.45 | 95.16 | 4,022,247 | -2.61(-2.67%) |
Jan 22, 2021 | 99.41 | 99.69 | 96.37 | 97.77 | 5,859,531 | -2.97(-2.95%) |
Jan 21, 2021 | 102.43 | 103.02 | 99.17 | 100.74 | 6,737,983 | -2.64(-2.55%) |
Jan 20, 2021 | 104.94 | 105.98 | 103.04 | 103.38 | 4,235,550 | -1.37(-1.31%) |
Jan 19, 2021 | 106.04 | 106.58 | 104.47 | 104.75 | 3,660,504 | +0.31(+0.29%) |
Jan 15, 2021 | 104.17 | 105.52 | 103.26 | 104.44 | 3,658,907 | -1.74(-1.63%) |
Jan 14, 2021 | 104.91 | 107.18 | 104.20 | 106.18 | 3,061,550 | +2.15(+2.07%) |
Jan 13, 2021 | 102.61 | 105.01 | 102.61 | 104.03 | 3,249,345 | +1.23(+1.19%) |
Jan 12, 2021 | 102.34 | 103.67 | 100.92 | 102.80 | 3,361,459 | +1.34(+1.33%) |
Jan 11, 2021 | 100.45 | 102.05 | 99.31 | 101.46 | 3,569,378 | -1.16(-1.13%) |
Jan 08, 2021 | 103.02 | 103.75 | 100.83 | 102.62 | 3,233,327 | -0.16(-0.15%) |
Jan 07, 2021 | 100.84 | 103.53 | 100.24 | 102.77 | 5,167,007 | +3.11(+3.12%) |
Jan 06, 2021 | 95.60 | 99.91 | 95.19 | 99.66 | 4,734,213 | +6.72(+7.23%) |
Jan 05, 2021 | 90.76 | 93.34 | 90.76 | 92.94 | 2,333,976 | +2.13(+2.35%) |
Jan 04, 2021 | 92.56 | 92.81 | 90.01 | 90.81 | 3,695,242 | -0.94(-1.02%) |
Dec 31, 2020 | 91.75 | 91.75 | 91.75 | 1,513,962 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.57 | 90.94 | 89.07 | 90.85 | 1,513,962 | +1.58(+1.77%) |
Dec 29, 2020 | 90.55 | 90.74 | 88.61 | 89.27 | 2,049,972 | -1.27(-1.40%) |
Dec 28, 2020 | 90.79 | 92.00 | 90.44 | 90.54 | 2,303,915 | +0.23(+0.26%) |
Dec 24, 2020 | 90.02 | 90.42 | 88.91 | 90.31 | 1,034,427 | +0.45(+0.50%) |
Dec 23, 2020 | 89.08 | 90.80 | 88.87 | 89.86 | 1,906,327 | +1.70(+1.93%) |
Dec 22, 2020 | 88.58 | 89.23 | 88.15 | 88.16 | 3,200,372 | -0.28(-0.31%) |
Dec 21, 2020 | 86.87 | 89.68 | 85.58 | 88.44 | 5,181,521 | +3.45(+4.06%) |
Dec 18, 2020 | 87.21 | 87.21 | 84.51 | 84.99 | 4,678,682 | -2.33(-2.67%) |
Dec 17, 2020 | 87.13 | 87.54 | 86.36 | 87.32 | 1,963,549 | +0.45(+0.52%) |
Dec 16, 2020 | 86.51 | 87.27 | 85.13 | 86.87 | 2,406,978 | +0.84(+0.98%) |
Dec 15, 2020 | 85.07 | 86.03 | 83.27 | 86.02 | 2,423,655 | +2.10(+2.50%) |
Dec 14, 2020 | 86.74 | 87.20 | 83.77 | 83.92 | 4,134,875 | -1.62(-1.90%) |
Dec 11, 2020 | 86.20 | 86.63 | 84.53 | 85.55 | 3,277,394 | -2.32(-2.64%) |
Dec 10, 2020 | 86.62 | 88.44 | 85.48 | 87.87 | 3,167,555 | -0.23(-0.26%) |
Dec 09, 2020 | 86.25 | 88.51 | 86.09 | 88.10 | 4,955,971 | +2.12(+2.46%) |
Dec 08, 2020 | 84.83 | 86.52 | 84.80 | 85.98 | 3,113,032 | -0.31(-0.35%) |
Dec 07, 2020 | 86.32 | 86.50 | 84.47 | 86.29 | 2,972,017 | +0.68(+0.79%) |
Dec 04, 2020 | 85.42 | 86.46 | 84.34 | 85.61 | 2,357,172 | +0.89(+1.05%) |
Dec 03, 2020 | 84.74 | 85.65 | 83.98 | 84.72 | 2,287,743 | -0.10(-0.12%) |
Dec 02, 2020 | 82.05 | 85.32 | 81.88 | 84.82 | 3,073,920 | +1.57(+1.88%) |
Dec 01, 2020 | 81.68 | 84.34 | 81.51 | 83.25 | 2,966,258 | +3.77(+4.74%) |
Nov 30, 2020 | 83.22 | 83.49 | 79.04 | 79.49 | 4,764,918 | -1.97(-2.42%) |
Nov 27, 2020 | 82.77 | 83.14 | 81.29 | 81.45 | 2,305,025 | -1.99(-2.38%) |
Nov 25, 2020 | 83.56 | 83.77 | 81.36 | 83.44 | 3,550,519 | -1.36(-1.60%) |
Nov 24, 2020 | 83.11 | 85.46 | 82.38 | 84.80 | 3,487,005 | +3.79(+4.67%) |
Nov 23, 2020 | 79.04 | 81.45 | 78.60 | 81.01 | 2,396,998 | +3.43(+4.43%) |
Nov 20, 2020 | 78.36 | 78.96 | 77.06 | 77.57 | 3,721,720 | -1.31(-1.66%) |
Nov 19, 2020 | 78.65 | 79.25 | 77.66 | 78.88 | 4,969,930 | -0.58(-0.72%) |
Nov 18, 2020 | 81.89 | 82.97 | 79.39 | 79.46 | 2,888,476 | -2.00(-2.45%) |
Nov 17, 2020 | 80.84 | 82.24 | 79.35 | 81.45 | 1,970,932 | -0.79(-0.96%) |
Nov 16, 2020 | 83.52 | 84.10 | 81.32 | 82.24 | 2,225,125 | +1.77(+2.20%) |
Nov 13, 2020 | 78.32 | 81.00 | 78.32 | 80.47 | 2,456,618 | +2.90(+3.73%) |
Nov 12, 2020 | 77.29 | 78.50 | 76.60 | 77.57 | 2,293,636 | -1.01(-1.29%) |
Nov 11, 2020 | 80.83 | 81.18 | 77.70 | 78.59 | 2,918,966 | -1.87(-2.32%) |
Nov 10, 2020 | 80.99 | 82.24 | 79.61 | 80.45 | 2,842,742 | -0.25(-0.31%) |
Nov 09, 2020 | 79.18 | 83.81 | 78.69 | 80.70 | 6,107,465 | +8.52(+11.80%) |
Nov 06, 2020 | 73.39 | 74.06 | 71.57 | 72.18 | 2,757,648 | -0.77(-1.06%) |
Nov 05, 2020 | 70.87 | 73.42 | 70.63 | 72.95 | 2,474,665 | +2.92(+4.17%) |
Nov 04, 2020 | 70.44 | 72.11 | 67.71 | 70.03 | 3,440,600 | -1.87(-2.60%) |
Nov 03, 2020 | 71.64 | 73.07 | 71.22 | 71.90 | 2,865,038 | +1.75(+2.50%) |
Nov 02, 2020 | 69.20 | 70.65 | 68.60 | 70.15 | 2,806,575 | +2.41(+3.56%) |
Oct 30, 2020 | 67.33 | 67.85 | 66.06 | 67.74 | 2,267,611 | -0.04(-0.05%) |
Oct 29, 2020 | 66.26 | 68.24 | 65.61 | 67.78 | 2,752,964 | +0.97(+1.46%) |
Oct 28, 2020 | 66.55 | 68.22 | 66.30 | 66.81 | 3,988,264 | -1.84(-2.69%) |
Oct 27, 2020 | 69.31 | 69.51 | 68.31 | 68.65 | 3,262,008 | -0.83(-1.19%) |
Oct 26, 2020 | 71.03 | 71.16 | 68.77 | 69.48 | 5,514,084 | -2.82(-3.90%) |
Oct 23, 2020 | 74.60 | 75.08 | 71.21 | 72.29 | 8,213,778 | -0.94(-1.28%) |
Oct 22, 2020 | 69.25 | 71.81 | 69.12 | 73.23 | 11,273,040 | +4.89(+7.16%) |
Oct 21, 2020 | 71.29 | 71.56 | 68.29 | 68.34 | 6,149,344 | -3.29(-4.59%) |
Oct 20, 2020 | 72.21 | 73.31 | 71.52 | 71.63 | 2,713,857 | +0.14(+0.19%) |
Oct 19, 2020 | 73.94 | 74.06 | 71.46 | 71.49 | 2,209,889 | -1.95(-2.65%) |
Oct 16, 2020 | 73.38 | 74.05 | 72.78 | 73.43 | 3,873,170 | +0.62(+0.85%) |
Oct 15, 2020 | 71.91 | 72.95 | 71.22 | 72.81 | 3,105,601 | -0.10(-0.14%) |
Oct 14, 2020 | 73.87 | 74.36 | 72.82 | 72.92 | 1,715,015 | -0.82(-1.11%) |
Oct 13, 2020 | 73.58 | 74.78 | 73.11 | 73.73 | 2,133,939 | -0.81(-1.08%) |
Oct 12, 2020 | 73.98 | 75.15 | 73.52 | 74.54 | 2,218,119 | +0.49(+0.66%) |
Oct 09, 2020 | 75.32 | 75.71 | 73.42 | 74.05 | 1,870,185 | -0.37(-0.50%) |
Oct 08, 2020 | 72.85 | 74.52 | 71.90 | 74.42 | 2,200,074 | +1.89(+2.61%) |
Oct 07, 2020 | 71.26 | 73.04 | 71.26 | 72.53 | 2,964,661 | +2.42(+3.45%) |
Oct 06, 2020 | 73.23 | 74.14 | 69.74 | 70.11 | 3,100,659 | -2.23(-3.09%) |
Oct 05, 2020 | 70.69 | 72.50 | 70.16 | 72.34 | 3,276,150 | +2.87(+4.14%) |
Oct 02, 2020 | 66.31 | 70.15 | 65.84 | 69.47 | 2,906,037 | +1.86(+2.76%) |
Oct 01, 2020 | 67.65 | 69.81 | 66.10 | 67.60 | 3,018,473 | +0.99(+1.49%) |
Sep 30, 2020 | 65.81 | 68.17 | 65.56 | 66.61 | 2,974,887 | +1.31(+2.00%) |
Sep 29, 2020 | 65.99 | 66.41 | 64.66 | 65.30 | 2,320,086 | -0.82(-1.23%) |
Sep 28, 2020 | 65.95 | 67.09 | 64.86 | 66.12 | 1,849,379 | +1.83(+2.84%) |
Sep 25, 2020 | 62.31 | 64.73 | 62.18 | 64.29 | 2,148,081 | +1.17(+1.85%) |
Sep 24, 2020 | 63.16 | 64.30 | 61.61 | 63.13 | 3,586,117 | -0.03(-0.04%) |
Sep 23, 2020 | 65.12 | 66.08 | 63.03 | 63.15 | 4,755,727 | -1.70(-2.62%) |
Sep 22, 2020 | 66.08 | 66.98 | 63.54 | 64.85 | 3,438,959 | -1.57(-2.36%) |
Sep 21, 2020 | 67.55 | 68.09 | 65.67 | 66.42 | 4,265,978 | -3.84(-5.46%) |
Sep 18, 2020 | 70.23 | 71.23 | 69.53 | 70.25 | 3,288,035 | -0.18(-0.25%) |
Sep 17, 2020 | 69.30 | 71.84 | 68.95 | 70.43 | 3,440,479 | -0.18(-0.25%) |
Sep 16, 2020 | 68.09 | 71.25 | 66.94 | 70.61 | 3,984,802 | +2.66(+3.92%) |
Sep 15, 2020 | 68.99 | 69.28 | 67.37 | 67.95 | 2,882,462 | -1.24(-1.80%) |
Sep 14, 2020 | 66.63 | 69.60 | 66.48 | 69.19 | 3,837,700 | +3.33(+5.05%) |
Sep 11, 2020 | 64.43 | 66.05 | 63.93 | 65.86 | 2,386,924 | +1.51(+2.35%) |
Sep 10, 2020 | 66.00 | 67.25 | 64.23 | 64.35 | 2,833,514 | -1.07(-1.63%) |
Sep 09, 2020 | 66.09 | 66.09 | 64.69 | 65.42 | 2,777,554 | +0.19(+0.30%) |
Sep 08, 2020 | 67.08 | 67.23 | 65.17 | 65.22 | 3,639,877 | -3.36(-4.91%) |
Sep 04, 2020 | 67.07 | 69.04 | 66.22 | 68.59 | 5,406,450 | +3.77(+5.82%) |
Sep 03, 2020 | 64.89 | 66.63 | 64.01 | 64.81 | 2,496,244 | +0.51(+0.79%) |
Sep 02, 2020 | 63.40 | 64.66 | 63.18 | 64.30 | 1,586,180 | +0.73(+1.15%) |