Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 120.23 | 121.00 | 119.76 | 120.20 | 6,508,236 | +0.41(+0.34%) |
Aug 30, 2021 | 118.45 | 120.03 | 118.29 | 119.79 | 3,313,645 | +1.28(+1.08%) |
Aug 27, 2021 | 119.54 | 120.09 | 118.23 | 118.51 | 4,304,701 | -0.84(-0.70%) |
Aug 26, 2021 | 118.60 | 120.11 | 118.56 | 119.34 | 4,196,666 | +0.70(+0.59%) |
Aug 25, 2021 | 119.69 | 119.76 | 118.11 | 118.65 | 4,603,723 | -0.72(-0.61%) |
Aug 24, 2021 | 119.47 | 119.76 | 118.74 | 119.37 | 4,148,265 | -0.32(-0.27%) |
Aug 23, 2021 | 120.48 | 121.08 | 119.65 | 119.69 | 4,107,344 | -0.46(-0.38%) |
Aug 20, 2021 | 119.76 | 120.78 | 119.05 | 120.15 | 5,767,450 | +0.57(+0.48%) |
Aug 19, 2021 | 117.68 | 120.22 | 117.54 | 119.58 | 4,503,744 | +1.70(+1.44%) |
Aug 18, 2021 | 119.67 | 119.92 | 117.81 | 117.88 | 3,769,093 | -1.67(-1.40%) |
Aug 17, 2021 | 118.55 | 120.21 | 118.30 | 119.55 | 4,845,974 | +0.98(+0.83%) |
Aug 16, 2021 | 117.65 | 118.61 | 117.31 | 118.57 | 4,838,317 | +1.52(+1.30%) |
Aug 13, 2021 | 116.73 | 117.21 | 116.36 | 117.05 | 3,655,096 | +0.24(+0.20%) |
Aug 12, 2021 | 115.26 | 117.03 | 115.09 | 116.81 | 3,178,884 | +1.28(+1.11%) |
Aug 11, 2021 | 116.84 | 117.37 | 115.42 | 115.53 | 3,872,115 | -1.18(-1.01%) |
Aug 10, 2021 | 117.33 | 117.53 | 116.14 | 116.71 | 4,580,772 | -0.44(-0.37%) |
Aug 09, 2021 | 116.41 | 117.24 | 116.07 | 117.14 | 4,493,819 | +0.94(+0.81%) |
Aug 06, 2021 | 116.04 | 116.24 | 115.30 | 116.20 | 3,732,582 | -0.04(-0.03%) |
Aug 05, 2021 | 116.38 | 116.38 | 114.93 | 116.24 | 3,425,342 | +0.61(+0.53%) |
Aug 04, 2021 | 115.45 | 116.66 | 115.10 | 115.63 | 3,693,831 | -0.52(-0.45%) |
Aug 03, 2021 | 115.45 | 116.56 | 115.16 | 116.16 | 3,886,203 | +1.14(+0.99%) |
Aug 02, 2021 | 115.57 | 115.83 | 114.31 | 115.02 | 3,833,287 | -0.06(-0.05%) |
Jul 30, 2021 | 115.09 | 115.49 | 114.52 | 115.07 | 4,929,586 | -0.10(-0.09%) |
Jul 29, 2021 | 115.17 | 115.47 | 114.53 | 115.18 | 4,127,130 | +0.54(+0.47%) |
Jul 28, 2021 | 113.96 | 115.16 | 113.45 | 114.63 | 3,990,996 | +0.67(+0.59%) |
Jul 27, 2021 | 113.76 | 115.31 | 113.76 | 113.96 | 5,919,983 | +0.28(+0.24%) |
Jul 26, 2021 | 114.37 | 114.60 | 112.60 | 113.68 | 5,209,212 | -1.22(-1.06%) |
Jul 23, 2021 | 113.79 | 115.19 | 113.44 | 114.90 | 4,979,535 | +2.43(+2.16%) |
Jul 22, 2021 | 112.24 | 112.95 | 110.20 | 112.47 | 7,315,418 | -0.70(-0.61%) |
Jul 21, 2021 | 113.40 | 113.46 | 111.50 | 113.17 | 4,505,091 | +0.24(+0.21%) |
Jul 20, 2021 | 112.75 | 114.14 | 112.33 | 112.93 | 4,918,726 | -0.06(-0.05%) |
Jul 19, 2021 | 111.59 | 113.50 | 111.22 | 112.99 | 7,085,158 | +1.22(+1.09%) |
Jul 16, 2021 | 111.32 | 112.06 | 110.74 | 111.77 | 4,181,930 | +0.81(+0.73%) |
Jul 15, 2021 | 111.00 | 111.44 | 110.59 | 110.96 | 6,057,259 | -0.48(-0.44%) |
Jul 14, 2021 | 112.35 | 112.52 | 111.15 | 111.45 | 4,899,573 | -0.98(-0.87%) |
Jul 13, 2021 | 112.35 | 113.01 | 111.92 | 112.43 | 4,091,693 | -0.15(-0.13%) |
Jul 12, 2021 | 112.58 | 113.41 | 112.23 | 112.58 | 4,121,407 | -0.88(-0.78%) |
Jul 09, 2021 | 113.38 | 113.93 | 112.99 | 113.46 | 4,594,545 | +0.45(+0.40%) |
Jul 08, 2021 | 112.63 | 113.17 | 111.78 | 113.01 | 4,125,284 | -0.58(-0.51%) |
Jul 07, 2021 | 112.83 | 113.69 | 112.52 | 113.58 | 4,293,853 | +1.00(+0.88%) |
Jul 06, 2021 | 111.81 | 112.82 | 111.58 | 112.59 | 5,319,451 | +0.74(+0.66%) |
Jul 02, 2021 | 110.79 | 112.05 | 110.53 | 111.85 | 5,052,250 | +0.83(+0.75%) |
Jul 01, 2021 | 109.55 | 111.14 | 109.42 | 111.02 | 5,001,954 | +1.17(+1.06%) |
Jun 30, 2021 | 110.86 | 111.03 | 109.21 | 109.85 | 6,169,755 | -1.21(-1.09%) |
Jun 29, 2021 | 109.67 | 112.61 | 109.41 | 111.06 | 8,601,279 | +1.43(+1.31%) |
Jun 28, 2021 | 107.06 | 110.26 | 106.83 | 109.63 | 10,096,808 | +2.82(+2.64%) |
Jun 25, 2021 | 106.01 | 107.32 | 105.66 | 106.81 | 9,234,753 | +0.97(+0.91%) |
Jun 24, 2021 | 105.65 | 107.53 | 105.57 | 105.84 | 10,256,476 | +0.81(+0.78%) |
Jun 23, 2021 | 104.80 | 105.42 | 104.80 | 105.03 | 4,597,240 | -0.11(-0.11%) |
Jun 22, 2021 | 105.80 | 106.05 | 104.70 | 105.14 | 6,880,185 | -0.45(-0.43%) |
Jun 21, 2021 | 104.47 | 106.29 | 103.98 | 105.60 | 5,006,068 | +1.05(+1.01%) |
Jun 18, 2021 | 104.23 | 105.51 | 104.23 | 104.54 | 9,376,053 | -1.23(-1.16%) |
Jun 17, 2021 | 103.99 | 106.12 | 103.97 | 105.78 | 6,297,842 | +1.49(+1.43%) |
Jun 16, 2021 | 104.41 | 105.28 | 104.04 | 104.29 | 7,441,785 | -0.33(-0.32%) |
Jun 15, 2021 | 105.12 | 105.56 | 104.33 | 104.62 | 5,697,163 | -0.07(-0.06%) |
Jun 14, 2021 | 104.31 | 104.76 | 103.88 | 104.69 | 5,159,362 | +0.54(+0.52%) |
Jun 11, 2021 | 104.54 | 104.54 | 103.77 | 104.15 | 6,878,212 | -0.23(-0.22%) |
Jun 10, 2021 | 103.33 | 104.47 | 103.27 | 104.37 | 8,456,180 | +1.04(+1.01%) |
Jun 09, 2021 | 102.16 | 103.79 | 101.96 | 103.33 | 14,714,734 | +1.09(+1.07%) |
Jun 08, 2021 | 104.70 | 104.70 | 102.17 | 102.24 | 8,626,211 | -1.99(-1.91%) |
Jun 07, 2021 | 104.21 | 105.06 | 104.12 | 104.23 | 8,372,618 | +0.67(+0.65%) |
Jun 04, 2021 | 103.57 | 104.15 | 102.72 | 103.56 | 7,595,584 | +0.09(+0.08%) |
Jun 03, 2021 | 101.18 | 103.92 | 100.96 | 103.47 | 12,788,542 | +2.18(+2.15%) |
Jun 02, 2021 | 100.24 | 102.27 | 99.96 | 101.29 | 20,278,374 | +1.05(+1.05%) |
Jun 01, 2021 | 104.34 | 105.46 | 100.15 | 100.24 | 26,507,066 | -10.29(-9.31%) |
May 28, 2021 | 110.36 | 111.64 | 110.19 | 110.53 | 5,079,492 | +0.91(+0.83%) |
May 27, 2021 | 110.86 | 111.40 | 109.55 | 109.62 | 10,930,942 | -1.00(-0.91%) |
May 26, 2021 | 111.36 | 112.07 | 109.96 | 110.63 | 7,063,545 | -1.56(-1.39%) |
May 25, 2021 | 111.81 | 112.99 | 111.39 | 112.19 | 4,964,921 | +1.05(+0.95%) |
May 24, 2021 | 111.85 | 112.06 | 111.09 | 111.14 | 3,268,391 | +0.15(+0.14%) |
May 21, 2021 | 112.03 | 112.71 | 110.84 | 110.99 | 4,885,569 | -0.64(-0.57%) |
May 20, 2021 | 110.44 | 111.78 | 110.31 | 111.62 | 3,016,489 | +1.34(+1.22%) |
May 19, 2021 | 110.07 | 110.32 | 109.12 | 110.28 | 3,620,513 | -0.57(-0.51%) |
May 18, 2021 | 110.60 | 111.81 | 110.60 | 110.84 | 3,586,661 | +0.23(+0.21%) |
May 17, 2021 | 111.81 | 112.14 | 110.55 | 110.62 | 3,939,061 | -1.49(-1.33%) |
May 14, 2021 | 111.80 | 112.59 | 111.18 | 112.11 | 4,010,815 | +0.81(+0.73%) |
May 13, 2021 | 110.86 | 111.84 | 110.55 | 111.29 | 4,769,610 | +1.04(+0.95%) |
May 12, 2021 | 111.03 | 111.43 | 110.15 | 110.25 | 5,008,247 | -1.93(-1.72%) |
May 11, 2021 | 112.54 | 113.01 | 111.77 | 112.18 | 5,826,117 | -0.52(-0.46%) |
May 10, 2021 | 112.95 | 113.66 | 112.52 | 112.70 | 4,140,325 | -0.01(-0.01%) |
May 07, 2021 | 113.49 | 114.11 | 112.53 | 112.71 | 4,302,301 | +0.15(+0.14%) |
May 06, 2021 | 111.86 | 112.65 | 110.58 | 112.56 | 4,543,874 | +0.27(+0.24%) |
May 05, 2021 | 111.62 | 112.64 | 111.03 | 112.30 | 5,946,647 | +0.92(+0.83%) |
May 04, 2021 | 112.95 | 113.03 | 110.32 | 111.38 | 9,732,255 | -1.88(-1.66%) |
May 03, 2021 | 114.23 | 114.33 | 112.93 | 113.26 | 5,189,238 | -0.52(-0.46%) |
Apr 30, 2021 | 114.18 | 114.80 | 113.09 | 113.78 | 5,037,588 | -0.88(-0.77%) |
Apr 29, 2021 | 115.13 | 115.14 | 113.72 | 114.66 | 4,104,422 | -0.42(-0.36%) |
Apr 28, 2021 | 115.15 | 115.53 | 114.22 | 115.08 | 3,963,693 | -0.24(-0.21%) |
Apr 27, 2021 | 115.60 | 116.12 | 114.65 | 115.32 | 3,572,284 | -0.83(-0.72%) |
Apr 26, 2021 | 116.92 | 116.93 | 115.56 | 116.15 | 4,619,187 | -0.69(-0.59%) |
Apr 23, 2021 | 117.14 | 117.60 | 116.21 | 116.84 | 5,516,292 | -0.18(-0.15%) |
Apr 22, 2021 | 116.37 | 118.27 | 116.08 | 117.02 | 6,718,438 | +0.85(+0.73%) |
Apr 21, 2021 | 115.10 | 116.40 | 113.57 | 116.17 | 7,430,062 | +2.46(+2.17%) |
Apr 20, 2021 | 114.18 | 115.60 | 112.77 | 113.71 | 10,456,373 | -4.29(-3.64%) |
Apr 19, 2021 | 117.12 | 118.84 | 117.11 | 118.00 | 7,229,934 | +0.17(+0.14%) |
Apr 16, 2021 | 117.87 | 118.07 | 116.50 | 117.83 | 6,588,524 | +0.39(+0.33%) |
Apr 15, 2021 | 115.98 | 118.14 | 115.51 | 117.44 | 4,760,397 | +2.31(+2.01%) |
Apr 14, 2021 | 116.12 | 116.39 | 114.92 | 115.13 | 4,988,191 | -1.00(-0.87%) |
Apr 13, 2021 | 114.28 | 116.73 | 114.15 | 116.13 | 5,236,203 | +1.86(+1.63%) |
Apr 12, 2021 | 113.82 | 114.58 | 113.74 | 114.27 | 3,088,661 | +0.13(+0.12%) |
Apr 09, 2021 | 112.96 | 114.17 | 112.68 | 114.14 | 4,345,452 | +1.06(+0.94%) |
Apr 08, 2021 | 114.24 | 114.77 | 112.86 | 113.08 | 3,992,032 | -0.31(-0.28%) |
Apr 07, 2021 | 113.12 | 114.12 | 112.91 | 113.39 | 4,568,438 | +0.13(+0.12%) |
Apr 06, 2021 | 113.30 | 115.19 | 112.91 | 113.26 | 5,451,065 | +0.10(+0.09%) |
Apr 05, 2021 | 112.96 | 113.62 | 112.42 | 113.16 | 6,687,512 | +0.87(+0.77%) |
Apr 01, 2021 | 113.56 | 114.11 | 112.14 | 112.29 | 4,252,982 | -0.85(-0.75%) |
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |
Mar 01, 2021 | 114.08 | 116.08 | 113.87 | 115.38 | 4,087,156 | +2.29(+2.03%) |
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |
Feb 01, 2021 | 117.02 | 117.84 | 115.65 | 115.69 | 8,829,669 | -0.99(-0.85%) |
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |
Jan 04, 2021 | 102.99 | 103.67 | 100.86 | 102.60 | 6,585,146 | -0.36(-0.35%) |
Dec 31, 2020 | 102.95 | 102.95 | 102.95 | 2,569,213 | +0.99(+0.97%) | |
Dec 30, 2020 | 102.20 | 102.61 | 101.40 | 101.97 | 2,569,213 | +0.10(+0.10%) |
Dec 29, 2020 | 102.02 | 102.44 | 101.68 | 101.86 | 3,014,385 | +0.51(+0.50%) |
Dec 28, 2020 | 102.45 | 102.59 | 100.86 | 101.36 | 2,163,385 | -0.53(-0.52%) |
Dec 24, 2020 | 101.03 | 102.45 | 100.97 | 101.88 | 1,543,546 | +0.85(+0.84%) |
Dec 23, 2020 | 102.37 | 103.13 | 101.02 | 101.03 | 3,349,444 | -0.78(-0.77%) |
Dec 22, 2020 | 101.39 | 102.53 | 100.58 | 101.82 | 3,644,111 | +0.18(+0.18%) |
Dec 21, 2020 | 101.14 | 101.72 | 99.08 | 101.64 | 4,832,536 | -0.83(-0.81%) |
Dec 18, 2020 | 102.35 | 103.07 | 101.07 | 102.47 | 11,347,098 | +0.18(+0.17%) |
Dec 17, 2020 | 101.39 | 102.43 | 101.19 | 102.29 | 4,170,904 | +1.35(+1.34%) |
Dec 16, 2020 | 101.03 | 101.75 | 100.25 | 100.93 | 4,741,397 | -0.10(-0.10%) |
Dec 15, 2020 | 100.56 | 101.93 | 100.05 | 101.03 | 5,590,301 | +0.62(+0.62%) |
Dec 14, 2020 | 101.08 | 102.65 | 100.40 | 100.42 | 6,646,780 | -0.22(-0.21%) |
Dec 11, 2020 | 99.77 | 100.94 | 99.03 | 100.63 | 5,018,493 | +0.47(+0.47%) |
Dec 10, 2020 | 100.39 | 100.70 | 99.71 | 100.16 | 5,135,093 | +0.19(+0.19%) |
Dec 09, 2020 | 100.71 | 101.26 | 99.22 | 99.97 | 6,106,515 | -0.45(-0.45%) |
Dec 08, 2020 | 100.42 | 100.84 | 99.87 | 100.42 | 7,065,257 | -0.36(-0.36%) |
Dec 07, 2020 | 101.29 | 101.83 | 100.27 | 100.78 | 7,365,805 | -0.68(-0.67%) |
Dec 04, 2020 | 100.69 | 101.81 | 100.55 | 101.46 | 4,984,568 | +0.35(+0.34%) |
Dec 03, 2020 | 101.69 | 102.15 | 100.69 | 101.11 | 4,090,535 | -0.58(-0.57%) |
Dec 02, 2020 | 101.84 | 102.14 | 100.95 | 101.69 | 3,663,423 | -0.32(-0.31%) |
Dec 01, 2020 | 102.72 | 103.06 | 101.62 | 102.01 | 4,536,050 | +0.25(+0.25%) |
Nov 30, 2020 | 101.34 | 102.07 | 100.70 | 101.76 | 6,063,639 | +0.56(+0.56%) |
Nov 27, 2020 | 100.30 | 101.32 | 99.55 | 101.19 | 2,104,642 | +1.14(+1.14%) |
Nov 25, 2020 | 100.66 | 101.93 | 99.32 | 100.06 | 6,619,255 | -1.13(-1.11%) |
Nov 24, 2020 | 102.78 | 103.05 | 100.85 | 101.19 | 7,780,861 | -1.56(-1.52%) |
Nov 23, 2020 | 104.78 | 104.86 | 102.36 | 102.75 | 4,366,111 | -1.52(-1.46%) |
Nov 20, 2020 | 104.13 | 105.09 | 103.50 | 104.27 | 4,333,926 | -0.10(-0.10%) |
Nov 19, 2020 | 103.43 | 104.56 | 102.74 | 104.37 | 3,772,897 | +1.16(+1.12%) |
Nov 18, 2020 | 106.88 | 106.92 | 103.20 | 103.22 | 4,833,710 | -3.09(-2.91%) |
Nov 17, 2020 | 106.46 | 107.78 | 105.63 | 106.31 | 4,033,822 | -0.57(-0.54%) |
Nov 16, 2020 | 105.37 | 106.96 | 104.93 | 106.88 | 4,406,699 | +1.01(+0.95%) |
Nov 13, 2020 | 106.25 | 106.34 | 104.77 | 105.88 | 4,167,809 | +0.61(+0.58%) |
Nov 12, 2020 | 105.70 | 106.12 | 104.66 | 105.27 | 2,995,678 | -0.66(-0.62%) |
Nov 11, 2020 | 105.26 | 106.21 | 104.81 | 105.92 | 4,247,056 | +1.73(+1.66%) |
Nov 10, 2020 | 103.26 | 104.93 | 101.93 | 104.19 | 5,576,414 | +1.33(+1.30%) |
Nov 09, 2020 | 105.13 | 106.45 | 99.85 | 102.86 | 14,875,087 | -4.73(-4.40%) |
Nov 06, 2020 | 107.08 | 108.27 | 106.10 | 107.59 | 6,002,751 | +0.84(+0.78%) |
Nov 05, 2020 | 106.73 | 107.98 | 105.99 | 106.75 | 5,462,481 | +1.70(+1.62%) |
Nov 04, 2020 | 103.59 | 107.41 | 103.54 | 105.05 | 7,890,100 | +2.03(+1.97%) |
Nov 03, 2020 | 102.25 | 104.19 | 101.89 | 103.02 | 4,114,298 | +1.96(+1.94%) |
Nov 02, 2020 | 100.70 | 102.21 | 99.78 | 101.06 | 6,281,593 | +2.23(+2.26%) |
Oct 30, 2020 | 98.51 | 99.25 | 96.97 | 98.84 | 4,716,143 | +0.10(+0.10%) |
Oct 29, 2020 | 100.03 | 100.22 | 98.33 | 98.73 | 4,503,817 | -1.34(-1.33%) |
Oct 28, 2020 | 100.40 | 101.00 | 99.09 | 100.07 | 7,555,942 | -2.03(-1.99%) |
Oct 27, 2020 | 102.39 | 103.20 | 101.86 | 102.10 | 4,804,407 | -0.39(-0.39%) |
Oct 26, 2020 | 101.15 | 102.64 | 100.66 | 102.49 | 7,760,779 | +1.14(+1.12%) |
Oct 23, 2020 | 103.09 | 103.43 | 101.15 | 101.36 | 3,799,842 | -1.59(-1.54%) |
Oct 22, 2020 | 100.07 | 103.48 | 99.90 | 102.94 | 5,268,458 | +3.34(+3.35%) |
Oct 21, 2020 | 101.56 | 102.49 | 98.50 | 99.61 | 6,077,830 | -2.28(-2.24%) |
Oct 20, 2020 | 101.88 | 103.33 | 101.66 | 101.89 | 4,111,421 | +0.30(+0.30%) |
Oct 19, 2020 | 103.34 | 104.41 | 101.38 | 101.59 | 4,496,556 | -1.53(-1.49%) |
Oct 16, 2020 | 101.27 | 103.79 | 101.27 | 103.12 | 4,640,742 | +2.21(+2.19%) |
Oct 15, 2020 | 100.28 | 101.31 | 99.96 | 100.91 | 3,741,942 | -0.41(-0.40%) |
Oct 14, 2020 | 102.13 | 103.27 | 100.93 | 101.32 | 4,457,926 | -0.24(-0.24%) |
Oct 13, 2020 | 103.53 | 104.02 | 101.45 | 101.56 | 5,092,251 | -2.51(-2.41%) |
Oct 12, 2020 | 103.32 | 104.56 | 102.86 | 104.07 | 4,483,138 | +1.31(+1.28%) |
Oct 09, 2020 | 102.47 | 103.06 | 101.97 | 102.76 | 3,265,866 | +1.04(+1.02%) |
Oct 08, 2020 | 101.35 | 102.27 | 100.67 | 101.72 | 4,447,918 | +0.75(+0.74%) |
Oct 07, 2020 | 100.62 | 101.38 | 100.21 | 100.97 | 4,441,587 | +1.40(+1.40%) |
Oct 06, 2020 | 101.74 | 101.94 | 99.39 | 99.58 | 4,260,091 | -2.16(-2.13%) |
Oct 05, 2020 | 100.45 | 101.82 | 100.45 | 101.74 | 3,844,368 | +1.93(+1.93%) |
Oct 02, 2020 | 100.92 | 101.83 | 99.65 | 99.81 | 5,965,138 | -2.01(-1.97%) |
Oct 01, 2020 | 102.32 | 103.40 | 101.57 | 101.81 | 7,726,667 | -0.18(-0.17%) |
Sep 30, 2020 | 99.33 | 102.60 | 99.10 | 101.99 | 10,119,784 | +3.41(+3.46%) |
Sep 29, 2020 | 99.35 | 99.73 | 98.33 | 98.58 | 4,766,698 | +0.70(+0.72%) |
Sep 28, 2020 | 97.69 | 98.64 | 97.30 | 97.88 | 5,874,925 | +0.93(+0.96%) |
Sep 25, 2020 | 94.24 | 97.10 | 94.04 | 96.95 | 5,399,504 | +2.37(+2.51%) |
Sep 24, 2020 | 96.30 | 97.03 | 94.16 | 94.58 | 8,111,068 | -1.70(-1.76%) |
Sep 23, 2020 | 98.39 | 98.39 | 95.81 | 96.28 | 4,310,159 | -1.94(-1.98%) |
Sep 22, 2020 | 98.83 | 98.89 | 97.06 | 98.22 | 4,459,811 | -1.08(-1.09%) |
Sep 21, 2020 | 99.15 | 99.77 | 97.90 | 99.29 | 4,865,491 | -0.85(-0.85%) |
Sep 18, 2020 | 99.87 | 101.21 | 99.47 | 100.15 | 8,133,348 | +0.19(+0.19%) |
Sep 17, 2020 | 98.37 | 100.04 | 97.83 | 99.96 | 4,570,760 | +0.90(+0.91%) |
Sep 16, 2020 | 100.23 | 100.62 | 99.02 | 99.06 | 4,526,970 | -0.82(-0.83%) |
Sep 15, 2020 | 100.28 | 100.78 | 99.50 | 99.88 | 3,899,701 | +0.83(+0.84%) |
Sep 14, 2020 | 98.96 | 99.96 | 98.52 | 99.05 | 4,080,249 | +0.93(+0.95%) |
Sep 11, 2020 | 98.67 | 99.06 | 97.77 | 98.12 | 4,386,784 | +0.66(+0.67%) |
Sep 10, 2020 | 98.97 | 98.97 | 97.21 | 97.47 | 4,557,151 | -1.70(-1.71%) |
Sep 09, 2020 | 97.71 | 100.21 | 97.59 | 99.16 | 4,657,418 | +2.78(+2.89%) |
Sep 08, 2020 | 96.69 | 97.30 | 96.00 | 96.38 | 5,566,741 | -1.24(-1.27%) |
Sep 04, 2020 | 98.83 | 99.38 | 95.99 | 97.62 | 5,364,719 | -0.32(-0.33%) |
Sep 03, 2020 | 101.87 | 102.10 | 97.75 | 97.94 | 6,501,222 | -4.63(-4.51%) |
Sep 02, 2020 | 99.76 | 103.00 | 99.23 | 102.56 | 6,234,217 | +2.71(+2.71%) |