Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.86 | 187.44 | 185.01 | 185.90 | 190,801 | +0.16(+0.09%) |
May 27, 2021 | 184.77 | 186.59 | 182.01 | 185.74 | 364,805 | +1.17(+0.63%) |
May 26, 2021 | 185.39 | 189.84 | 182.69 | 184.57 | 613,361 | -0.70(-0.38%) |
May 25, 2021 | 189.10 | 189.39 | 183.77 | 185.27 | 545,012 | -3.34(-1.77%) |
May 24, 2021 | 189.98 | 191.41 | 187.81 | 188.61 | 267,674 | -0.11(-0.06%) |
May 21, 2021 | 191.74 | 192.50 | 188.41 | 188.72 | 277,729 | -2.37(-1.24%) |
May 20, 2021 | 190.39 | 192.43 | 190.00 | 191.09 | 306,965 | +1.27(+0.67%) |
May 19, 2021 | 194.59 | 196.37 | 189.74 | 189.82 | 305,038 | -5.80(-2.96%) |
May 18, 2021 | 197.26 | 201.08 | 195.53 | 195.62 | 333,338 | -2.67(-1.35%) |
May 17, 2021 | 197.61 | 199.95 | 196.65 | 198.29 | 241,156 | +0.42(+0.21%) |
May 14, 2021 | 195.39 | 199.70 | 194.14 | 197.87 | 266,408 | +4.10(+2.12%) |
May 13, 2021 | 196.88 | 197.87 | 191.01 | 193.77 | 382,872 | -1.72(-0.88%) |
May 12, 2021 | 192.29 | 198.25 | 192.00 | 195.49 | 370,181 | +1.19(+0.61%) |
May 11, 2021 | 185.40 | 194.89 | 185.01 | 194.30 | 295,407 | +4.42(+2.33%) |
May 10, 2021 | 193.52 | 194.86 | 189.80 | 189.88 | 304,524 | -5.54(-2.83%) |
May 07, 2021 | 191.64 | 196.72 | 191.06 | 195.42 | 170,597 | +3.35(+1.74%) |
May 06, 2021 | 197.79 | 197.79 | 189.41 | 192.07 | 307,848 | -6.07(-3.06%) |
May 05, 2021 | 195.37 | 201.65 | 188.92 | 198.14 | 425,948 | +2.77(+1.42%) |
May 04, 2021 | 201.89 | 202.84 | 194.03 | 195.37 | 349,159 | -6.42(-3.18%) |
May 03, 2021 | 203.07 | 205.87 | 200.47 | 201.79 | 326,317 | +0.23(+0.11%) |
Apr 30, 2021 | 202.91 | 204.26 | 200.57 | 201.56 | 273,100 | -2.68(-1.31%) |
Apr 29, 2021 | 205.25 | 205.25 | 201.42 | 204.24 | 196,303 | -1.38(-0.67%) |
Apr 28, 2021 | 204.88 | 207.42 | 202.04 | 205.62 | 193,887 | +1.29(+0.63%) |
Apr 27, 2021 | 208.96 | 208.96 | 204.21 | 204.33 | 263,116 | -3.78(-1.82%) |
Apr 26, 2021 | 209.05 | 209.22 | 205.05 | 208.11 | 171,611 | +0.61(+0.29%) |
Apr 23, 2021 | 210.66 | 210.66 | 205.21 | 207.50 | 232,100 | -1.83(-0.87%) |
Apr 22, 2021 | 210.31 | 212.62 | 206.48 | 209.33 | 194,047 | -2.60(-1.23%) |
Apr 21, 2021 | 208.63 | 212.15 | 207.74 | 211.93 | 346,621 | +4.35(+2.10%) |
Apr 20, 2021 | 204.46 | 208.63 | 204.46 | 207.58 | 229,339 | +3.74(+1.83%) |
Apr 19, 2021 | 204.95 | 205.18 | 201.02 | 203.84 | 303,623 | +0.11(+0.05%) |
Apr 16, 2021 | 203.34 | 205.52 | 200.94 | 203.73 | 403,100 | +2.06(+1.02%) |
Apr 15, 2021 | 203.05 | 203.89 | 201.02 | 201.67 | 255,487 | -1.11(-0.55%) |
Apr 14, 2021 | 199.42 | 204.35 | 198.44 | 202.78 | 368,609 | +3.48(+1.75%) |
Apr 13, 2021 | 199.71 | 203.08 | 197.08 | 199.30 | 413,643 | +0.71(+0.36%) |
Apr 12, 2021 | 203.35 | 203.48 | 197.98 | 198.59 | 324,221 | -4.77(-2.35%) |
Apr 09, 2021 | 199.85 | 204.78 | 198.78 | 203.36 | 586,000 | +2.63(+1.31%) |
Apr 08, 2021 | 194.99 | 200.93 | 192.16 | 200.73 | 991,574 | +9.63(+5.04%) |
Apr 07, 2021 | 191.67 | 193.75 | 188.34 | 191.10 | 1,019,777 | -0.55(-0.29%) |
Apr 06, 2021 | 192.11 | 197.30 | 191.01 | 191.65 | 579,204 | -1.10(-0.57%) |
Apr 05, 2021 | 192.45 | 195.13 | 191.03 | 192.75 | 440,134 | +0.41(+0.21%) |
Apr 01, 2021 | 184.96 | 200.00 | 182.20 | 192.34 | 1,699,400 | +25.07(+14.99%) |
Mar 31, 2021 | 167.40 | 170.04 | 165.75 | 167.27 | 655,837 | +1.80(+1.09%) |
Mar 30, 2021 | 170.39 | 171.36 | 164.19 | 165.47 | 357,438 | -4.02(-2.37%) |
Mar 29, 2021 | 169.77 | 173.36 | 167.90 | 169.49 | 307,886 | -1.72(-1.00%) |
Mar 26, 2021 | 168.35 | 171.44 | 166.76 | 171.21 | 243,900 | +2.86(+1.70%) |
Mar 25, 2021 | 164.82 | 168.82 | 161.48 | 168.35 | 370,810 | +4.17(+2.54%) |
Mar 24, 2021 | 165.75 | 166.69 | 162.98 | 164.18 | 187,368 | -0.75(-0.45%) |
Mar 23, 2021 | 168.25 | 169.42 | 163.24 | 164.93 | 279,393 | -3.43(-2.04%) |
Mar 22, 2021 | 169.13 | 169.60 | 166.61 | 168.36 | 220,170 | -1.75(-1.03%) |
Mar 19, 2021 | 170.26 | 172.87 | 168.87 | 170.11 | 746,200 | -0.24(-0.14%) |
Mar 18, 2021 | 169.27 | 173.43 | 167.47 | 170.35 | 501,088 | -0.82(-0.48%) |
Mar 17, 2021 | 165.14 | 171.40 | 163.51 | 171.17 | 486,388 | +4.60(+2.76%) |
Mar 16, 2021 | 164.10 | 167.12 | 162.32 | 166.57 | 338,338 | +2.47(+1.51%) |
Mar 15, 2021 | 159.45 | 164.31 | 155.86 | 164.10 | 275,625 | +4.60(+2.88%) |
Mar 12, 2021 | 159.07 | 159.76 | 155.71 | 159.50 | 319,500 | +0.68(+0.43%) |
Mar 11, 2021 | 162.08 | 162.16 | 158.47 | 158.82 | 282,276 | -0.86(-0.54%) |
Mar 10, 2021 | 159.27 | 161.34 | 157.88 | 159.68 | 287,829 | +0.67(+0.42%) |
Mar 09, 2021 | 161.39 | 164.33 | 158.55 | 159.01 | 505,240 | -1.08(-0.67%) |
Mar 08, 2021 | 166.44 | 166.44 | 159.00 | 160.09 | 332,473 | -4.25(-2.59%) |
Mar 05, 2021 | 161.47 | 164.77 | 159.02 | 164.34 | 502,100 | +4.00(+2.49%) |
Mar 04, 2021 | 163.91 | 166.65 | 159.54 | 160.34 | 557,804 | -2.87(-1.76%) |
Mar 03, 2021 | 164.80 | 168.99 | 160.87 | 163.21 | 280,648 | -3.38(-2.03%) |
Mar 02, 2021 | 170.73 | 173.12 | 166.25 | 166.59 | 184,077 | -4.68(-2.73%) |
Mar 01, 2021 | 167.20 | 173.03 | 166.78 | 171.27 | 304,977 | +4.09(+2.45%) |
Feb 26, 2021 | 169.79 | 170.26 | 165.99 | 167.18 | 339,900 | -1.62(-0.96%) |
Feb 25, 2021 | 174.38 | 174.38 | 165.24 | 168.80 | 401,533 | -4.90(-2.82%) |
Feb 24, 2021 | 169.08 | 181.14 | 169.08 | 173.70 | 467,059 | +1.32(+0.77%) |
Feb 23, 2021 | 173.57 | 174.12 | 167.97 | 172.38 | 263,366 | -1.93(-1.11%) |
Feb 22, 2021 | 175.79 | 178.68 | 173.66 | 174.31 | 460,892 | -0.54(-0.31%) |
Feb 19, 2021 | 169.74 | 175.95 | 169.74 | 174.85 | 320,600 | +5.52(+3.26%) |
Feb 18, 2021 | 171.90 | 171.90 | 168.23 | 169.33 | 231,843 | -3.42(-1.98%) |
Feb 17, 2021 | 169.96 | 177.93 | 169.38 | 172.75 | 434,731 | +3.06(+1.80%) |
Feb 16, 2021 | 170.43 | 171.74 | 167.75 | 169.69 | 242,504 | +2.05(+1.22%) |
Feb 12, 2021 | 169.00 | 169.71 | 166.55 | 167.64 | 159,500 | -1.89(-1.11%) |
Feb 11, 2021 | 167.39 | 171.28 | 166.83 | 169.53 | 254,666 | +0.98(+0.58%) |
Feb 10, 2021 | 167.00 | 171.77 | 166.56 | 168.55 | 279,269 | +2.27(+1.37%) |
Feb 09, 2021 | 169.88 | 170.52 | 166.04 | 166.28 | 201,372 | -3.02(-1.78%) |
Feb 08, 2021 | 170.07 | 170.50 | 168.26 | 169.30 | 192,297 | -0.42(-0.25%) |
Feb 05, 2021 | 169.88 | 170.51 | 165.44 | 169.72 | 169,900 | +1.89(+1.13%) |
Feb 04, 2021 | 170.46 | 171.10 | 167.09 | 167.83 | 158,465 | -2.09(-1.23%) |
Feb 03, 2021 | 170.48 | 172.35 | 169.52 | 169.92 | 147,015 | +0.11(+0.06%) |
Feb 02, 2021 | 169.07 | 171.93 | 168.81 | 169.81 | 263,524 | +1.59(+0.95%) |
Feb 01, 2021 | 170.08 | 170.58 | 164.36 | 168.22 | 208,211 | +4.40(+2.69%) |
Jan 29, 2021 | 164.85 | 167.26 | 162.26 | 163.82 | 221,400 | -0.57(-0.35%) |
Jan 28, 2021 | 156.61 | 165.15 | 156.61 | 164.39 | 338,480 | +8.60(+5.52%) |
Jan 27, 2021 | 160.22 | 163.81 | 153.92 | 155.79 | 561,119 | -9.06(-5.50%) |
Jan 26, 2021 | 170.09 | 170.09 | 163.40 | 164.85 | 225,618 | -4.50(-2.66%) |
Jan 25, 2021 | 168.53 | 169.44 | 165.00 | 169.35 | 153,981 | +1.64(+0.98%) |
Jan 22, 2021 | 166.73 | 168.89 | 164.47 | 167.71 | 203,400 | +0.57(+0.34%) |
Jan 21, 2021 | 170.99 | 171.18 | 166.95 | 167.14 | 260,618 | -4.03(-2.35%) |
Jan 20, 2021 | 174.84 | 176.23 | 170.25 | 171.17 | 345,121 | -0.44(-0.26%) |
Jan 19, 2021 | 174.23 | 176.31 | 170.52 | 171.61 | 276,574 | -1.21(-0.70%) |
Jan 15, 2021 | 165.70 | 173.72 | 165.70 | 172.82 | 719,200 | +5.56(+3.32%) |
Jan 14, 2021 | 163.31 | 168.31 | 162.37 | 167.26 | 366,203 | +5.15(+3.18%) |
Jan 13, 2021 | 163.96 | 164.38 | 160.50 | 162.11 | 308,478 | -2.10(-1.28%) |
Jan 12, 2021 | 168.62 | 169.60 | 162.58 | 164.21 | 283,165 | -3.82(-2.27%) |
Jan 11, 2021 | 166.08 | 171.17 | 164.30 | 168.03 | 539,653 | +2.95(+1.79%) |
Jan 08, 2021 | 167.75 | 168.21 | 163.76 | 165.08 | 442,000 | -1.97(-1.18%) |
Jan 07, 2021 | 165.07 | 170.26 | 164.17 | 167.05 | 664,862 | +3.54(+2.17%) |
Jan 06, 2021 | 156.15 | 164.04 | 156.15 | 163.51 | 637,863 | +6.74(+4.30%) |
Jan 05, 2021 | 153.94 | 157.20 | 153.67 | 156.77 | 355,844 | +2.83(+1.84%) |
Jan 04, 2021 | 151.79 | 154.43 | 150.73 | 153.94 | 329,320 | +2.15(+1.42%) |
Dec 31, 2020 | 151.79 | 151.79 | 151.79 | 226,600 | +3.11(+2.09%) | |
Dec 30, 2020 | 150.28 | 151.67 | 148.58 | 148.68 | 226,600 | -0.86(-0.58%) |
Dec 29, 2020 | 151.00 | 151.67 | 147.32 | 149.54 | 265,749 | -0.46(-0.31%) |
Dec 28, 2020 | 148.85 | 151.44 | 147.99 | 150.00 | 250,264 | +0.17(+0.11%) |
Dec 24, 2020 | 150.23 | 151.44 | 149.52 | 149.83 | 116,900 | +0.47(+0.31%) |
Dec 23, 2020 | 146.47 | 150.33 | 145.46 | 149.36 | 344,062 | +3.01(+2.06%) |
Dec 22, 2020 | 146.31 | 147.20 | 144.43 | 146.35 | 383,010 | +0.22(+0.15%) |
Dec 21, 2020 | 145.96 | 146.88 | 143.35 | 146.13 | 251,998 | -0.72(-0.49%) |
Dec 18, 2020 | 149.07 | 150.60 | 145.25 | 146.85 | 907,200 | -1.59(-1.07%) |
Dec 17, 2020 | 146.46 | 148.80 | 146.25 | 148.44 | 335,498 | +2.19(+1.50%) |
Dec 16, 2020 | 148.87 | 149.00 | 145.72 | 146.25 | 425,212 | -1.96(-1.32%) |
Dec 15, 2020 | 144.37 | 148.47 | 143.34 | 148.21 | 402,894 | +5.07(+3.54%) |
Dec 14, 2020 | 140.00 | 146.24 | 139.58 | 143.14 | 382,316 | +4.44(+3.20%) |
Dec 11, 2020 | 137.21 | 139.25 | 131.04 | 138.70 | 216,000 | +1.49(+1.09%) |
Dec 10, 2020 | 134.89 | 138.31 | 133.32 | 137.21 | 224,666 | +2.56(+1.90%) |
Dec 09, 2020 | 135.58 | 136.82 | 132.71 | 134.65 | 289,068 | -0.43(-0.32%) |
Dec 08, 2020 | 131.70 | 135.46 | 129.64 | 135.08 | 541,288 | +5.10(+3.92%) |
Dec 07, 2020 | 133.44 | 133.91 | 129.43 | 129.98 | 247,264 | -3.49(-2.61%) |
Dec 04, 2020 | 130.49 | 134.12 | 130.04 | 133.47 | 309,200 | +3.53(+2.72%) |
Dec 03, 2020 | 132.06 | 132.71 | 129.46 | 129.94 | 365,175 | -1.34(-1.02%) |
Dec 02, 2020 | 132.09 | 132.09 | 130.61 | 131.28 | 275,603 | -1.21(-0.91%) |
Dec 01, 2020 | 132.95 | 133.97 | 132.43 | 132.49 | 323,342 | -0.15(-0.11%) |
Nov 30, 2020 | 135.34 | 136.98 | 131.96 | 132.64 | 547,273 | -2.90(-2.14%) |
Nov 27, 2020 | 134.60 | 135.85 | 134.29 | 135.54 | 113,200 | +0.47(+0.35%) |
Nov 25, 2020 | 135.34 | 138.00 | 134.91 | 135.07 | 210,600 | -0.36(-0.27%) |
Nov 24, 2020 | 138.49 | 138.49 | 135.40 | 135.43 | 198,185 | -2.34(-1.70%) |
Nov 23, 2020 | 137.01 | 138.03 | 135.18 | 137.77 | 254,466 | +1.75(+1.29%) |
Nov 20, 2020 | 136.20 | 137.99 | 134.74 | 136.02 | 401,400 | -0.65(-0.48%) |
Nov 19, 2020 | 139.55 | 139.55 | 135.28 | 136.67 | 284,446 | -0.81(-0.59%) |
Nov 18, 2020 | 142.14 | 142.17 | 137.38 | 137.48 | 303,889 | -3.63(-2.57%) |
Nov 17, 2020 | 142.49 | 142.49 | 139.70 | 141.11 | 426,875 | -1.82(-1.27%) |
Nov 16, 2020 | 142.52 | 144.26 | 141.45 | 142.93 | 335,504 | +1.45(+1.02%) |
Nov 13, 2020 | 141.18 | 141.80 | 140.16 | 141.48 | 247,200 | +1.51(+1.08%) |
Nov 12, 2020 | 139.72 | 141.00 | 139.36 | 139.97 | 470,169 | -0.18(-0.13%) |
Nov 11, 2020 | 140.05 | 140.30 | 137.93 | 140.15 | 356,513 | +0.87(+0.62%) |
Nov 10, 2020 | 136.67 | 139.79 | 136.07 | 139.28 | 459,405 | +3.02(+2.22%) |
Nov 09, 2020 | 136.68 | 138.06 | 133.81 | 136.26 | 546,939 | +0.38(+0.28%) |
Nov 06, 2020 | 137.71 | 138.45 | 135.38 | 135.88 | 224,000 | -1.83(-1.33%) |
Nov 05, 2020 | 140.12 | 140.15 | 136.69 | 137.71 | 548,585 | -1.76(-1.26%) |
Nov 04, 2020 | 137.43 | 142.34 | 134.10 | 139.47 | 479,089 | +2.97(+2.18%) |
Nov 03, 2020 | 133.98 | 137.34 | 131.96 | 136.50 | 380,794 | +2.52(+1.88%) |
Nov 02, 2020 | 133.77 | 135.00 | 130.84 | 133.98 | 466,296 | -0.25(-0.19%) |
Oct 30, 2020 | 129.33 | 134.73 | 128.23 | 134.23 | 786,300 | +3.98(+3.06%) |
Oct 29, 2020 | 133.35 | 133.67 | 128.21 | 130.25 | 934,594 | -1.78(-1.35%) |
Oct 28, 2020 | 121.75 | 132.99 | 121.75 | 132.03 | 1,151,275 | +8.63(+6.99%) |
Oct 27, 2020 | 123.13 | 124.50 | 121.48 | 123.40 | 466,863 | -0.17(-0.14%) |
Oct 26, 2020 | 122.01 | 124.43 | 120.76 | 123.57 | 602,901 | +0.79(+0.64%) |
Oct 23, 2020 | 123.10 | 123.87 | 121.85 | 122.78 | 382,900 | +0.68(+0.56%) |
Oct 22, 2020 | 119.34 | 122.28 | 119.34 | 122.10 | 588,400 | +3.25(+2.73%) |
Oct 21, 2020 | 119.57 | 121.00 | 118.63 | 118.85 | 686,546 | -0.32(-0.27%) |
Oct 20, 2020 | 117.42 | 120.11 | 115.53 | 119.17 | 641,605 | +2.70(+2.32%) |
Oct 19, 2020 | 115.54 | 116.86 | 114.18 | 116.47 | 658,744 | +1.47(+1.28%) |
Oct 16, 2020 | 113.59 | 115.69 | 112.27 | 115.00 | 536,100 | +1.97(+1.74%) |
Oct 15, 2020 | 108.61 | 113.35 | 108.60 | 113.03 | 587,060 | +3.07(+2.79%) |
Oct 14, 2020 | 108.16 | 110.66 | 108.16 | 109.96 | 589,059 | +1.64(+1.51%) |
Oct 13, 2020 | 104.35 | 109.00 | 103.26 | 108.32 | 441,299 | +4.07(+3.90%) |
Oct 12, 2020 | 103.73 | 104.52 | 102.25 | 104.25 | 350,193 | +0.24(+0.23%) |
Oct 09, 2020 | 105.01 | 105.44 | 102.91 | 104.01 | 206,600 | -0.88(-0.84%) |
Oct 08, 2020 | 104.18 | 105.15 | 103.65 | 104.89 | 200,867 | +1.02(+0.98%) |
Oct 07, 2020 | 103.59 | 104.31 | 103.06 | 103.87 | 236,923 | +0.80(+0.78%) |
Oct 06, 2020 | 105.87 | 106.60 | 102.72 | 103.07 | 276,943 | -2.62(-2.48%) |
Oct 05, 2020 | 102.83 | 105.85 | 102.83 | 105.69 | 423,856 | +3.82(+3.75%) |
Oct 02, 2020 | 102.35 | 104.78 | 101.09 | 101.87 | 281,500 | -1.30(-1.26%) |
Oct 01, 2020 | 101.03 | 103.59 | 100.05 | 103.17 | 269,032 | +2.17(+2.15%) |
Sep 30, 2020 | 101.37 | 102.85 | 100.11 | 101.00 | 471,055 | -0.04(-0.04%) |
Sep 29, 2020 | 101.82 | 101.82 | 100.09 | 101.04 | 179,575 | -0.47(-0.46%) |
Sep 28, 2020 | 101.46 | 102.50 | 100.24 | 101.51 | 197,916 | +1.06(+1.06%) |
Sep 25, 2020 | 99.44 | 102.00 | 99.07 | 100.45 | 262,600 | +0.55(+0.55%) |
Sep 24, 2020 | 99.97 | 102.12 | 98.37 | 99.90 | 333,401 | -0.65(-0.65%) |
Sep 23, 2020 | 102.24 | 103.31 | 100.51 | 100.55 | 218,898 | -1.74(-1.70%) |
Sep 22, 2020 | 100.96 | 102.31 | 99.92 | 102.29 | 180,049 | +1.28(+1.27%) |
Sep 21, 2020 | 104.43 | 104.75 | 100.54 | 101.01 | 354,572 | -4.68(-4.43%) |
Sep 18, 2020 | 107.40 | 108.08 | 104.24 | 105.69 | 595,800 | -0.98(-0.92%) |
Sep 17, 2020 | 104.72 | 106.93 | 104.22 | 106.67 | 203,777 | +0.59(+0.56%) |
Sep 16, 2020 | 105.86 | 106.98 | 105.20 | 106.08 | 235,020 | +0.33(+0.31%) |
Sep 15, 2020 | 105.47 | 107.33 | 105.01 | 105.75 | 243,919 | +0.91(+0.87%) |
Sep 14, 2020 | 103.76 | 106.06 | 103.76 | 104.84 | 452,532 | +2.32(+2.26%) |
Sep 11, 2020 | 102.98 | 103.80 | 101.52 | 102.52 | 242,900 | +0.08(+0.08%) |
Sep 10, 2020 | 103.79 | 104.60 | 102.31 | 102.44 | 337,624 | -1.46(-1.41%) |
Sep 09, 2020 | 102.90 | 104.45 | 102.00 | 103.90 | 243,456 | +1.19(+1.16%) |
Sep 08, 2020 | 103.79 | 104.87 | 102.67 | 102.71 | 288,174 | -2.66(-2.52%) |
Sep 04, 2020 | 105.49 | 106.37 | 102.84 | 105.37 | 217,000 | +0.81(+0.77%) |
Sep 03, 2020 | 108.67 | 108.67 | 103.54 | 104.56 | 277,735 | -4.56(-4.18%) |
Sep 02, 2020 | 105.13 | 109.48 | 105.13 | 109.12 | 386,107 | +3.61(+3.42%) |
Sep 01, 2020 | 106.23 | 107.34 | 104.55 | 105.51 | 274,045 | -1.45(-1.36%) |
Aug 31, 2020 | 105.83 | 107.55 | 105.06 | 106.96 | 261,142 | +0.92(+0.87%) |
Aug 28, 2020 | 105.67 | 106.45 | 104.85 | 106.04 | 195,200 | +0.37(+0.35%) |
Aug 27, 2020 | 105.46 | 106.18 | 104.00 | 105.67 | 320,013 | +0.63(+0.60%) |
Aug 26, 2020 | 104.68 | 105.45 | 104.29 | 105.04 | 282,876 | -0.01(-0.01%) |
Aug 25, 2020 | 105.83 | 107.35 | 103.58 | 105.05 | 339,351 | -0.87(-0.82%) |
Aug 24, 2020 | 108.15 | 108.15 | 105.40 | 105.92 | 206,486 | -1.33(-1.24%) |
Aug 21, 2020 | 106.83 | 107.56 | 105.86 | 107.25 | 290,900 | +0.63(+0.59%) |
Aug 20, 2020 | 106.52 | 107.33 | 105.01 | 106.62 | 263,832 | -0.50(-0.47%) |
Aug 19, 2020 | 110.02 | 110.11 | 107.02 | 107.12 | 307,556 | -3.81(-3.43%) |
Aug 18, 2020 | 111.15 | 111.30 | 109.09 | 110.93 | 250,929 | +0.18(+0.16%) |
Aug 17, 2020 | 109.27 | 111.32 | 108.03 | 110.75 | 206,430 | +1.28(+1.17%) |
Aug 14, 2020 | 109.45 | 109.91 | 108.71 | 109.47 | 169,800 | +0.09(+0.08%) |
Aug 13, 2020 | 110.71 | 111.00 | 108.44 | 109.38 | 204,082 | -1.14(-1.03%) |
Aug 12, 2020 | 109.66 | 110.82 | 108.89 | 110.52 | 243,302 | +1.37(+1.26%) |
Aug 11, 2020 | 111.01 | 111.93 | 108.93 | 109.15 | 185,037 | -1.78(-1.60%) |
Aug 10, 2020 | 112.41 | 112.96 | 110.83 | 110.93 | 153,671 | -1.86(-1.65%) |
Aug 07, 2020 | 112.80 | 113.27 | 111.64 | 112.79 | 255,200 | +0.59(+0.53%) |
Aug 06, 2020 | 113.30 | 113.55 | 111.69 | 112.20 | 179,391 | -0.87(-0.77%) |
Aug 05, 2020 | 115.34 | 115.34 | 112.69 | 113.07 | 212,354 | -1.02(-0.89%) |
Aug 04, 2020 | 115.87 | 116.12 | 113.45 | 114.09 | 305,123 | -2.32(-1.99%) |
Aug 03, 2020 | 113.06 | 116.80 | 113.06 | 116.41 | 332,722 | +4.94(+4.43%) |
Jul 31, 2020 | 113.42 | 113.42 | 110.30 | 111.47 | 330,800 | -2.03(-1.79%) |
Jul 30, 2020 | 111.31 | 114.45 | 111.28 | 113.50 | 330,072 | +0.77(+0.68%) |
Jul 29, 2020 | 115.99 | 120.41 | 111.40 | 112.73 | 652,718 | -0.43(-0.38%) |
Jul 28, 2020 | 114.30 | 114.59 | 112.93 | 113.16 | 225,468 | -1.52(-1.33%) |
Jul 27, 2020 | 112.68 | 115.03 | 112.00 | 114.68 | 275,244 | +2.42(+2.16%) |
Jul 24, 2020 | 113.43 | 115.50 | 111.18 | 112.26 | 289,700 | -2.21(-1.93%) |
Jul 23, 2020 | 113.96 | 116.71 | 113.66 | 114.47 | 305,767 | +0.94(+0.83%) |
Jul 22, 2020 | 113.43 | 114.41 | 112.21 | 113.53 | 262,183 | +0.26(+0.23%) |
Jul 21, 2020 | 115.28 | 115.91 | 113.17 | 113.27 | 326,005 | -2.07(-1.79%) |
Jul 20, 2020 | 117.99 | 118.54 | 113.99 | 115.34 | 595,333 | -1.86(-1.59%) |
Jul 17, 2020 | 116.63 | 117.94 | 116.00 | 117.20 | 454,000 | +1.24(+1.07%) |
Jul 16, 2020 | 120.57 | 120.57 | 115.85 | 115.96 | 378,132 | -5.17(-4.27%) |
Jul 15, 2020 | 121.29 | 121.51 | 119.29 | 121.13 | 318,531 | +2.76(+2.33%) |
Jul 14, 2020 | 116.83 | 118.43 | 115.47 | 118.37 | 288,018 | +2.42(+2.09%) |
Jul 13, 2020 | 118.00 | 119.39 | 115.92 | 115.95 | 319,794 | -1.49(-1.27%) |
Jul 10, 2020 | 117.37 | 117.65 | 116.12 | 117.44 | 255,400 | +0.52(+0.44%) |
Jul 09, 2020 | 117.62 | 118.52 | 115.92 | 116.92 | 485,585 | -0.86(-0.73%) |
Jul 08, 2020 | 118.58 | 119.70 | 116.94 | 117.78 | 361,009 | -0.82(-0.69%) |
Jul 07, 2020 | 118.32 | 120.53 | 118.32 | 118.60 | 380,165 | -0.44(-0.37%) |
Jul 06, 2020 | 121.07 | 121.07 | 118.33 | 119.04 | 846,304 | -1.29(-1.07%) |
Jul 02, 2020 | 121.40 | 122.34 | 120.02 | 120.33 | 857,300 | -0.67(-0.55%) |
Jul 01, 2020 | 121.60 | 122.53 | 120.00 | 121.00 | 365,425 | +0.00(+0.00%) |
Jun 30, 2020 | 120.09 | 121.44 | 118.60 | 121.00 | 501,799 | +1.04(+0.87%) |
Jun 29, 2020 | 119.78 | 121.92 | 116.56 | 119.96 | 394,583 | +0.20(+0.17%) |
Jun 26, 2020 | 123.82 | 123.90 | 118.80 | 119.76 | 770,400 | -4.42(-3.56%) |
Jun 25, 2020 | 123.00 | 127.79 | 121.98 | 124.18 | 727,411 | +2.90(+2.39%) |
Jun 24, 2020 | 120.26 | 122.45 | 119.00 | 121.28 | 539,760 | +0.48(+0.40%) |
Jun 23, 2020 | 119.63 | 121.05 | 119.55 | 120.80 | 830,769 | +1.93(+1.62%) |
Jun 22, 2020 | 117.48 | 119.38 | 114.59 | 118.87 | 435,831 | +0.51(+0.43%) |
Jun 19, 2020 | 116.37 | 118.36 | 115.75 | 118.36 | 1,696,300 | +2.71(+2.34%) |
Jun 18, 2020 | 116.87 | 117.46 | 115.07 | 115.65 | 396,805 | -2.09(-1.78%) |
Jun 17, 2020 | 115.51 | 118.72 | 115.41 | 117.74 | 543,122 | +3.69(+3.24%) |
Jun 16, 2020 | 115.25 | 116.73 | 113.14 | 114.05 | 480,185 | +0.32(+0.28%) |
Jun 15, 2020 | 113.38 | 114.83 | 112.91 | 113.73 | 527,374 | -1.69(-1.46%) |
Jun 12, 2020 | 117.94 | 118.56 | 113.40 | 115.42 | 520,000 | -0.88(-0.76%) |
Jun 11, 2020 | 119.97 | 120.62 | 115.86 | 116.30 | 552,068 | -6.56(-5.34%) |
Jun 10, 2020 | 124.14 | 125.26 | 122.77 | 122.86 | 402,069 | -1.67(-1.34%) |
Jun 09, 2020 | 124.81 | 127.31 | 124.20 | 124.53 | 463,400 | -1.29(-1.03%) |
Jun 08, 2020 | 122.98 | 125.93 | 122.98 | 125.82 | 462,662 | +2.18(+1.76%) |
Jun 05, 2020 | 123.78 | 125.03 | 122.05 | 123.64 | 446,800 | +1.22(+1.00%) |
Jun 04, 2020 | 124.43 | 125.83 | 121.78 | 122.42 | 1,093,852 | -3.28(-2.61%) |
Jun 03, 2020 | 122.88 | 125.94 | 122.22 | 125.70 | 753,979 | +2.64(+2.15%) |
Jun 02, 2020 | 119.65 | 123.84 | 118.37 | 123.06 | 841,377 | +2.78(+2.31%) |