Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 220.37 | 225.74 | 220.37 | 222.57 | 349,093 | +0.91(+0.41%) |
Jul 29, 2021 | 217.06 | 227.65 | 217.06 | 221.66 | 619,218 | +4.21(+1.94%) |
Jul 28, 2021 | 212.49 | 217.90 | 211.99 | 217.45 | 530,350 | +4.97(+2.34%) |
Jul 27, 2021 | 208.84 | 212.56 | 207.64 | 212.48 | 291,982 | +3.29(+1.57%) |
Jul 26, 2021 | 203.49 | 210.16 | 203.49 | 209.19 | 474,656 | +4.86(+2.38%) |
Jul 23, 2021 | 202.76 | 204.62 | 201.88 | 204.33 | 277,781 | +3.13(+1.56%) |
Jul 22, 2021 | 200.36 | 201.62 | 197.98 | 201.20 | 190,446 | +0.15(+0.07%) |
Jul 21, 2021 | 195.48 | 202.21 | 195.48 | 201.05 | 456,098 | +6.31(+3.24%) |
Jul 20, 2021 | 186.00 | 196.78 | 185.75 | 194.74 | 445,476 | +9.65(+5.21%) |
Jul 19, 2021 | 186.55 | 188.58 | 184.21 | 185.09 | 265,608 | -6.69(-3.49%) |
Jul 16, 2021 | 193.93 | 195.25 | 191.47 | 191.78 | 234,290 | -1.04(-0.54%) |
Jul 15, 2021 | 191.75 | 194.97 | 191.27 | 192.82 | 156,021 | -0.50(-0.26%) |
Jul 14, 2021 | 191.88 | 194.43 | 191.88 | 193.32 | 229,019 | +2.40(+1.26%) |
Jul 13, 2021 | 194.80 | 195.70 | 190.52 | 190.92 | 576,550 | -4.10(-2.10%) |
Jul 12, 2021 | 192.47 | 196.19 | 191.65 | 195.02 | 392,671 | +0.88(+0.45%) |
Jul 09, 2021 | 193.26 | 195.79 | 191.83 | 194.14 | 345,939 | +3.43(+1.80%) |
Jul 08, 2021 | 187.97 | 193.54 | 186.33 | 190.71 | 410,449 | +0.43(+0.23%) |
Jul 07, 2021 | 189.14 | 192.16 | 187.99 | 190.28 | 469,529 | -0.34(-0.18%) |
Jul 06, 2021 | 194.85 | 194.85 | 189.46 | 190.62 | 376,623 | -3.91(-2.01%) |
Jul 02, 2021 | 199.27 | 199.27 | 193.76 | 194.53 | 463,700 | -4.59(-2.31%) |
Jul 01, 2021 | 196.80 | 201.85 | 196.80 | 199.12 | 493,718 | +3.66(+1.87%) |
Jun 30, 2021 | 197.86 | 198.18 | 194.09 | 195.46 | 670,940 | -2.89(-1.46%) |
Jun 29, 2021 | 203.67 | 203.97 | 198.09 | 198.35 | 215,863 | -3.87(-1.91%) |
Jun 28, 2021 | 204.00 | 204.48 | 200.49 | 202.22 | 269,749 | -2.05(-1.00%) |
Jun 25, 2021 | 204.00 | 204.71 | 201.71 | 204.27 | 846,964 | +0.27(+0.13%) |
Jun 24, 2021 | 204.00 | 204.46 | 202.38 | 204.00 | 406,181 | +0.89(+0.44%) |
Jun 23, 2021 | 203.07 | 204.26 | 201.29 | 203.11 | 376,438 | +0.03(+0.01%) |
Jun 22, 2021 | 205.47 | 206.24 | 201.45 | 203.08 | 412,989 | -2.39(-1.16%) |
Jun 21, 2021 | 201.12 | 206.84 | 199.54 | 205.47 | 1,053,685 | +6.49(+3.26%) |
Jun 18, 2021 | 199.19 | 202.26 | 195.77 | 198.98 | 541,505 | -1.91(-0.95%) |
Jun 17, 2021 | 204.71 | 205.88 | 199.82 | 200.89 | 491,743 | -4.23(-2.06%) |
Jun 16, 2021 | 206.08 | 208.32 | 203.35 | 205.12 | 432,744 | -1.31(-0.63%) |
Jun 15, 2021 | 208.98 | 210.76 | 206.17 | 206.43 | 536,633 | -0.57(-0.28%) |
Jun 14, 2021 | 211.55 | 212.23 | 206.22 | 207.00 | 280,074 | -4.63(-2.19%) |
Jun 11, 2021 | 208.56 | 211.63 | 208.54 | 211.63 | 183,069 | +3.11(+1.49%) |
Jun 10, 2021 | 212.09 | 212.95 | 208.28 | 208.52 | 232,277 | -1.69(-0.80%) |
Jun 09, 2021 | 210.00 | 212.25 | 209.07 | 210.21 | 394,688 | +0.41(+0.20%) |
Jun 08, 2021 | 204.95 | 210.68 | 204.65 | 209.80 | 299,406 | +3.81(+1.85%) |
Jun 07, 2021 | 202.77 | 207.62 | 201.51 | 205.99 | 398,302 | +3.46(+1.71%) |
Jun 04, 2021 | 207.32 | 207.32 | 202.16 | 202.53 | 209,783 | -3.93(-1.90%) |
Jun 03, 2021 | 205.49 | 206.83 | 202.81 | 206.46 | 243,764 | +0.29(+0.14%) |
Jun 02, 2021 | 206.38 | 206.71 | 202.84 | 206.17 | 326,219 | +1.22(+0.60%) |
Jun 01, 2021 | 204.07 | 205.25 | 201.38 | 204.95 | 320,040 | +2.70(+1.33%) |
May 28, 2021 | 201.50 | 202.62 | 199.35 | 202.25 | 275,929 | +0.79(+0.39%) |
May 27, 2021 | 206.86 | 206.86 | 200.74 | 201.46 | 629,106 | -3.04(-1.49%) |
May 26, 2021 | 205.04 | 206.71 | 203.71 | 204.50 | 233,108 | +0.36(+0.18%) |
May 25, 2021 | 209.50 | 210.68 | 203.74 | 204.14 | 380,198 | -4.91(-2.35%) |
May 24, 2021 | 207.82 | 210.37 | 207.53 | 209.05 | 283,088 | +2.16(+1.04%) |
May 21, 2021 | 208.41 | 211.59 | 206.82 | 206.89 | 190,936 | -0.24(-0.12%) |
May 20, 2021 | 202.77 | 207.74 | 201.79 | 207.13 | 315,724 | +3.43(+1.68%) |
May 19, 2021 | 198.10 | 203.71 | 197.38 | 203.70 | 288,135 | +2.69(+1.34%) |
May 18, 2021 | 203.72 | 204.70 | 200.61 | 201.01 | 295,815 | -1.90(-0.94%) |
May 17, 2021 | 200.05 | 203.26 | 198.76 | 202.91 | 370,668 | +2.45(+1.22%) |
May 14, 2021 | 201.52 | 202.17 | 198.53 | 200.46 | 465,597 | +1.13(+0.57%) |
May 13, 2021 | 197.96 | 202.58 | 196.59 | 199.33 | 536,267 | +1.20(+0.61%) |
May 12, 2021 | 198.73 | 200.67 | 195.96 | 198.13 | 619,751 | -0.33(-0.17%) |
May 11, 2021 | 197.25 | 199.50 | 196.09 | 198.46 | 380,590 | -2.04(-1.02%) |
May 10, 2021 | 199.50 | 202.61 | 198.21 | 200.50 | 380,179 | +1.47(+0.74%) |
May 07, 2021 | 192.29 | 199.07 | 192.29 | 199.03 | 230,717 | +5.83(+3.02%) |
May 06, 2021 | 190.50 | 193.39 | 186.31 | 193.20 | 331,204 | +5.23(+2.78%) |
May 05, 2021 | 190.89 | 192.90 | 185.41 | 187.97 | 318,694 | -3.07(-1.61%) |
May 04, 2021 | 190.95 | 192.07 | 188.80 | 191.04 | 331,770 | -0.41(-0.21%) |
May 03, 2021 | 189.80 | 192.32 | 187.54 | 191.45 | 450,286 | +3.54(+1.88%) |
Apr 30, 2021 | 185.60 | 188.76 | 185.37 | 187.91 | 319,100 | +1.80(+0.97%) |
Apr 29, 2021 | 180.89 | 187.86 | 180.43 | 186.11 | 334,614 | +7.45(+4.17%) |
Apr 28, 2021 | 181.24 | 181.35 | 177.92 | 178.66 | 190,369 | -2.32(-1.28%) |
Apr 27, 2021 | 180.30 | 181.37 | 176.97 | 180.98 | 177,216 | +1.85(+1.03%) |
Apr 26, 2021 | 179.62 | 181.46 | 178.40 | 179.13 | 207,551 | +0.91(+0.51%) |
Apr 23, 2021 | 177.65 | 179.27 | 176.42 | 178.22 | 233,600 | +2.03(+1.15%) |
Apr 22, 2021 | 177.64 | 179.18 | 175.32 | 176.19 | 264,409 | -1.41(-0.79%) |
Apr 21, 2021 | 175.68 | 178.08 | 175.00 | 177.60 | 207,131 | +1.22(+0.69%) |
Apr 20, 2021 | 178.61 | 180.21 | 174.69 | 176.38 | 189,715 | -2.96(-1.65%) |
Apr 19, 2021 | 178.43 | 179.81 | 177.38 | 179.34 | 339,652 | +0.16(+0.09%) |
Apr 16, 2021 | 181.39 | 182.27 | 177.85 | 179.18 | 268,600 | -1.38(-0.76%) |
Apr 15, 2021 | 180.70 | 181.68 | 178.04 | 180.56 | 382,817 | +0.93(+0.52%) |
Apr 14, 2021 | 179.91 | 183.56 | 179.28 | 179.63 | 175,717 | +0.45(+0.25%) |
Apr 13, 2021 | 182.63 | 182.63 | 178.10 | 179.18 | 220,638 | -2.84(-1.56%) |
Apr 12, 2021 | 183.30 | 183.30 | 179.24 | 182.02 | 357,829 | -1.30(-0.71%) |
Apr 09, 2021 | 181.98 | 183.52 | 179.25 | 183.32 | 213,100 | +1.10(+0.60%) |
Apr 08, 2021 | 180.08 | 183.34 | 177.69 | 182.22 | 281,252 | +1.53(+0.85%) |
Apr 07, 2021 | 183.04 | 183.64 | 178.82 | 180.69 | 213,635 | -1.75(-0.96%) |
Apr 06, 2021 | 184.87 | 185.43 | 181.66 | 182.44 | 308,999 | -3.38(-1.82%) |
Apr 05, 2021 | 185.00 | 186.60 | 183.15 | 185.82 | 252,747 | +1.30(+0.70%) |
Apr 01, 2021 | 180.66 | 184.52 | 179.26 | 184.52 | 297,700 | +5.48(+3.06%) |
Mar 31, 2021 | 178.75 | 182.38 | 177.20 | 179.04 | 329,180 | -0.09(-0.05%) |
Mar 30, 2021 | 177.80 | 181.29 | 176.79 | 179.13 | 385,883 | +1.38(+0.78%) |
Mar 29, 2021 | 179.44 | 182.18 | 176.39 | 177.75 | 265,063 | -3.34(-1.84%) |
Mar 26, 2021 | 176.82 | 181.09 | 174.74 | 181.09 | 311,200 | +5.96(+3.40%) |
Mar 25, 2021 | 169.34 | 175.91 | 167.06 | 175.13 | 380,949 | +4.46(+2.61%) |
Mar 24, 2021 | 174.68 | 176.20 | 170.43 | 170.67 | 201,056 | -1.98(-1.15%) |
Mar 23, 2021 | 173.61 | 175.78 | 171.35 | 172.65 | 390,417 | -2.76(-1.57%) |
Mar 22, 2021 | 174.79 | 176.76 | 173.56 | 175.41 | 192,855 | +0.39(+0.22%) |
Mar 19, 2021 | 178.43 | 179.48 | 173.41 | 175.02 | 509,300 | -2.75(-1.55%) |
Mar 18, 2021 | 178.68 | 182.20 | 176.69 | 177.77 | 198,386 | -1.84(-1.02%) |
Mar 17, 2021 | 175.63 | 179.63 | 174.55 | 179.61 | 185,089 | +3.32(+1.88%) |
Mar 16, 2021 | 180.54 | 180.85 | 175.95 | 176.29 | 183,478 | -3.83(-2.13%) |
Mar 15, 2021 | 176.00 | 180.96 | 173.63 | 180.12 | 273,342 | +4.32(+2.46%) |
Mar 12, 2021 | 173.96 | 176.89 | 173.32 | 175.80 | 250,800 | +0.54(+0.31%) |
Mar 11, 2021 | 175.91 | 176.19 | 173.23 | 175.26 | 247,480 | +1.17(+0.67%) |
Mar 10, 2021 | 175.49 | 176.66 | 173.41 | 174.09 | 245,245 | -1.47(-0.84%) |
Mar 09, 2021 | 177.79 | 177.94 | 172.03 | 175.56 | 320,147 | -1.73(-0.98%) |
Mar 08, 2021 | 177.87 | 180.27 | 174.73 | 177.29 | 371,294 | +0.11(+0.06%) |
Mar 05, 2021 | 175.29 | 177.46 | 169.76 | 177.18 | 427,200 | +3.21(+1.85%) |
Mar 04, 2021 | 182.44 | 183.04 | 171.80 | 173.97 | 514,175 | -7.81(-4.30%) |
Mar 03, 2021 | 179.13 | 186.18 | 178.12 | 181.78 | 586,855 | +3.53(+1.98%) |
Mar 02, 2021 | 180.00 | 180.60 | 177.53 | 178.25 | 712,232 | -0.67(-0.37%) |
Mar 01, 2021 | 177.21 | 179.99 | 176.85 | 178.92 | 575,449 | +4.94(+2.84%) |
Feb 26, 2021 | 172.48 | 175.40 | 171.38 | 173.98 | 690,100 | +2.53(+1.48%) |
Feb 25, 2021 | 174.34 | 174.65 | 169.22 | 171.45 | 560,321 | -2.93(-1.68%) |
Feb 24, 2021 | 172.06 | 175.00 | 171.75 | 174.38 | 370,326 | +2.32(+1.35%) |
Feb 23, 2021 | 165.72 | 172.97 | 165.72 | 172.06 | 555,252 | +5.50(+3.30%) |
Feb 22, 2021 | 156.35 | 167.62 | 156.04 | 166.56 | 557,577 | +9.64(+6.14%) |
Feb 19, 2021 | 152.04 | 156.92 | 150.97 | 156.92 | 306,400 | +6.33(+4.20%) |
Feb 18, 2021 | 150.57 | 150.97 | 148.56 | 150.59 | 212,594 | -0.83(-0.55%) |
Feb 17, 2021 | 152.90 | 154.20 | 151.41 | 151.42 | 199,689 | -3.44(-2.22%) |
Feb 16, 2021 | 156.18 | 156.61 | 154.04 | 154.86 | 282,326 | -0.86(-0.55%) |
Feb 12, 2021 | 156.57 | 159.01 | 154.28 | 155.72 | 282,100 | -1.02(-0.65%) |
Feb 11, 2021 | 154.74 | 159.65 | 154.16 | 156.74 | 429,089 | +2.42(+1.57%) |
Feb 10, 2021 | 155.61 | 156.70 | 153.17 | 154.32 | 401,524 | -1.50(-0.96%) |
Feb 09, 2021 | 158.10 | 163.81 | 152.84 | 155.82 | 805,456 | -0.89(-0.57%) |
Feb 08, 2021 | 154.35 | 156.98 | 153.82 | 156.71 | 475,723 | +2.45(+1.59%) |
Feb 05, 2021 | 154.87 | 155.40 | 153.44 | 154.26 | 459,700 | +0.99(+0.65%) |
Feb 04, 2021 | 150.97 | 154.29 | 149.28 | 153.27 | 909,060 | +3.27(+2.18%) |
Feb 03, 2021 | 151.58 | 151.76 | 148.77 | 150.00 | 1,354,223 | -2.38(-1.56%) |
Feb 02, 2021 | 153.52 | 153.74 | 150.08 | 152.38 | 860,132 | +1.16(+0.77%) |
Feb 01, 2021 | 147.02 | 151.27 | 145.82 | 151.22 | 577,066 | +5.01(+3.43%) |
Jan 29, 2021 | 151.60 | 153.27 | 145.09 | 146.21 | 492,100 | -7.58(-4.93%) |
Jan 28, 2021 | 153.27 | 155.69 | 152.17 | 153.79 | 430,541 | +1.53(+1.00%) |
Jan 27, 2021 | 150.84 | 155.17 | 150.19 | 152.26 | 651,602 | -0.49(-0.32%) |
Jan 26, 2021 | 159.41 | 159.71 | 152.59 | 152.75 | 333,186 | -5.90(-3.72%) |
Jan 25, 2021 | 161.18 | 161.18 | 154.90 | 158.65 | 386,931 | -1.25(-0.78%) |
Jan 22, 2021 | 153.38 | 161.07 | 152.73 | 159.90 | 330,400 | +5.57(+3.61%) |
Jan 21, 2021 | 152.99 | 155.46 | 151.91 | 154.33 | 258,215 | +0.22(+0.14%) |
Jan 20, 2021 | 149.42 | 156.35 | 148.75 | 154.11 | 342,665 | +4.40(+2.94%) |
Jan 19, 2021 | 149.50 | 151.43 | 146.26 | 149.71 | 237,297 | +1.41(+0.95%) |
Jan 15, 2021 | 148.30 | 149.82 | 146.11 | 148.30 | 240,600 | -0.77(-0.52%) |
Jan 14, 2021 | 149.24 | 151.73 | 148.53 | 149.07 | 381,084 | +1.83(+1.24%) |
Jan 13, 2021 | 152.71 | 154.14 | 146.93 | 147.24 | 394,136 | -5.55(-3.63%) |
Jan 12, 2021 | 150.93 | 154.47 | 150.29 | 152.79 | 299,049 | +2.59(+1.72%) |
Jan 11, 2021 | 148.49 | 150.45 | 148.39 | 150.20 | 269,041 | +0.51(+0.34%) |
Jan 08, 2021 | 148.70 | 151.93 | 147.62 | 149.69 | 275,300 | +1.80(+1.22%) |
Jan 07, 2021 | 149.62 | 149.63 | 145.64 | 147.89 | 384,512 | -0.33(-0.22%) |
Jan 06, 2021 | 146.06 | 149.87 | 144.91 | 148.22 | 466,058 | +4.90(+3.42%) |
Jan 05, 2021 | 142.05 | 145.48 | 141.88 | 143.32 | 372,979 | +0.99(+0.70%) |
Jan 04, 2021 | 149.82 | 149.82 | 141.39 | 142.33 | 232,830 | -6.04(-4.07%) |
Dec 31, 2020 | 148.37 | 148.37 | 148.37 | 199,296 | -0.86(-0.58%) | |
Dec 30, 2020 | 150.30 | 152.26 | 148.77 | 149.23 | 199,296 | -1.64(-1.09%) |
Dec 29, 2020 | 153.15 | 153.86 | 149.15 | 150.87 | 257,086 | -1.94(-1.27%) |
Dec 28, 2020 | 155.00 | 155.49 | 151.53 | 152.81 | 204,181 | -0.95(-0.62%) |
Dec 24, 2020 | 153.07 | 154.04 | 151.08 | 153.76 | 97,300 | +1.91(+1.26%) |
Dec 23, 2020 | 149.60 | 153.49 | 149.60 | 151.85 | 351,742 | +2.78(+1.86%) |
Dec 22, 2020 | 147.37 | 149.11 | 145.20 | 149.07 | 324,782 | +2.42(+1.65%) |
Dec 21, 2020 | 146.05 | 147.88 | 144.86 | 146.65 | 454,550 | -1.68(-1.13%) |
Dec 18, 2020 | 148.42 | 149.12 | 145.38 | 148.33 | 986,500 | +0.83(+0.56%) |
Dec 17, 2020 | 151.19 | 151.29 | 146.06 | 147.50 | 302,363 | -3.70(-2.45%) |
Dec 16, 2020 | 151.50 | 152.75 | 148.58 | 151.20 | 610,886 | +0.32(+0.21%) |
Dec 15, 2020 | 146.61 | 150.89 | 144.84 | 150.88 | 493,651 | +5.52(+3.80%) |
Dec 14, 2020 | 148.79 | 149.38 | 143.26 | 145.36 | 477,899 | -2.91(-1.96%) |
Dec 11, 2020 | 151.02 | 153.22 | 148.19 | 148.27 | 834,100 | -4.40(-2.88%) |
Dec 10, 2020 | 148.07 | 153.12 | 147.55 | 152.67 | 585,073 | +2.57(+1.71%) |
Dec 09, 2020 | 150.17 | 152.65 | 149.29 | 150.10 | 670,326 | +0.89(+0.60%) |
Dec 08, 2020 | 146.70 | 149.25 | 146.53 | 149.21 | 552,392 | +1.30(+0.88%) |
Dec 07, 2020 | 145.06 | 148.51 | 143.46 | 147.91 | 576,762 | +2.80(+1.93%) |
Dec 04, 2020 | 140.02 | 145.51 | 139.37 | 145.11 | 489,000 | +6.17(+4.44%) |
Dec 03, 2020 | 135.18 | 139.88 | 135.18 | 138.94 | 524,795 | +3.73(+2.76%) |
Dec 02, 2020 | 133.36 | 135.45 | 133.25 | 135.21 | 427,836 | +1.30(+0.97%) |
Dec 01, 2020 | 134.50 | 135.91 | 132.49 | 133.91 | 611,105 | +1.62(+1.22%) |
Nov 30, 2020 | 133.31 | 136.85 | 131.91 | 132.29 | 5,007,751 | -1.67(-1.25%) |
Nov 27, 2020 | 137.23 | 137.70 | 133.02 | 133.96 | 532,200 | -3.29(-2.40%) |
Nov 25, 2020 | 140.00 | 140.01 | 136.51 | 137.25 | 834,400 | -3.48(-2.47%) |
Nov 24, 2020 | 137.85 | 141.81 | 137.37 | 140.73 | 514,028 | +4.75(+3.49%) |
Nov 23, 2020 | 133.12 | 136.33 | 130.88 | 135.98 | 641,065 | +4.17(+3.16%) |
Nov 20, 2020 | 134.20 | 135.05 | 131.64 | 131.81 | 534,500 | -2.42(-1.80%) |
Nov 19, 2020 | 135.23 | 135.84 | 131.97 | 134.23 | 512,995 | -3.38(-2.46%) |
Nov 18, 2020 | 141.05 | 141.05 | 137.27 | 137.61 | 391,746 | -3.21(-2.28%) |
Nov 17, 2020 | 136.48 | 141.73 | 134.05 | 140.82 | 344,572 | +2.77(+2.01%) |
Nov 16, 2020 | 138.57 | 139.60 | 135.00 | 138.05 | 710,384 | +5.60(+4.23%) |
Nov 13, 2020 | 128.85 | 133.27 | 128.85 | 132.45 | 360,100 | +4.76(+3.73%) |
Nov 12, 2020 | 128.05 | 129.46 | 125.45 | 127.69 | 473,415 | -1.73(-1.34%) |
Nov 11, 2020 | 134.14 | 134.28 | 128.27 | 129.42 | 517,299 | -4.23(-3.16%) |
Nov 10, 2020 | 137.84 | 138.51 | 131.38 | 133.65 | 881,681 | -3.48(-2.54%) |
Nov 09, 2020 | 127.49 | 141.41 | 126.34 | 137.13 | 1,498,787 | +20.38(+17.46%) |
Nov 06, 2020 | 119.56 | 119.93 | 115.05 | 116.75 | 291,600 | -3.09(-2.58%) |
Nov 05, 2020 | 115.37 | 120.22 | 115.15 | 119.84 | 357,541 | +5.81(+5.10%) |
Nov 04, 2020 | 114.96 | 117.04 | 111.52 | 114.03 | 323,057 | -1.23(-1.07%) |
Nov 03, 2020 | 119.82 | 120.40 | 111.40 | 115.26 | 657,006 | -2.56(-2.17%) |
Nov 02, 2020 | 117.00 | 123.84 | 115.73 | 117.82 | 902,654 | +4.96(+4.39%) |
Oct 30, 2020 | 111.72 | 114.15 | 110.50 | 112.86 | 550,900 | -0.24(-0.21%) |
Oct 29, 2020 | 102.60 | 114.47 | 101.64 | 113.10 | 609,203 | +11.47(+11.29%) |
Oct 28, 2020 | 103.31 | 104.83 | 101.39 | 101.63 | 583,638 | -4.23(-4.00%) |
Oct 27, 2020 | 109.87 | 110.85 | 105.81 | 105.86 | 465,440 | -4.61(-4.17%) |
Oct 26, 2020 | 110.39 | 110.62 | 109.06 | 110.47 | 471,006 | -1.39(-1.24%) |
Oct 23, 2020 | 112.65 | 113.36 | 111.03 | 111.86 | 488,700 | +0.45(+0.40%) |
Oct 22, 2020 | 110.49 | 111.83 | 109.48 | 111.41 | 507,830 | +1.01(+0.91%) |
Oct 21, 2020 | 109.12 | 111.69 | 108.80 | 110.40 | 441,348 | +0.57(+0.52%) |
Oct 20, 2020 | 110.35 | 111.34 | 109.62 | 109.83 | 254,804 | +0.71(+0.65%) |
Oct 19, 2020 | 108.97 | 111.46 | 108.61 | 109.12 | 410,490 | +0.28(+0.26%) |
Oct 16, 2020 | 110.05 | 110.05 | 107.69 | 108.84 | 232,200 | -1.49(-1.35%) |
Oct 15, 2020 | 106.84 | 111.05 | 106.52 | 110.33 | 282,957 | +1.98(+1.83%) |
Oct 14, 2020 | 107.43 | 108.87 | 107.00 | 108.35 | 230,422 | +0.25(+0.23%) |
Oct 13, 2020 | 107.68 | 108.65 | 107.14 | 108.10 | 358,581 | -0.14(-0.13%) |
Oct 12, 2020 | 107.82 | 108.67 | 105.72 | 108.24 | 176,238 | +1.11(+1.04%) |
Oct 09, 2020 | 109.11 | 109.85 | 106.72 | 107.13 | 334,200 | -0.84(-0.78%) |
Oct 08, 2020 | 104.00 | 108.05 | 104.00 | 107.97 | 438,171 | +2.52(+2.39%) |
Oct 07, 2020 | 105.49 | 105.82 | 103.57 | 105.45 | 302,327 | +1.42(+1.36%) |
Oct 06, 2020 | 102.54 | 106.53 | 101.80 | 104.03 | 391,800 | +2.46(+2.42%) |
Oct 05, 2020 | 100.30 | 101.86 | 99.73 | 101.57 | 318,195 | +2.37(+2.39%) |
Oct 02, 2020 | 94.00 | 99.41 | 93.91 | 99.20 | 505,200 | +2.70(+2.80%) |
Oct 01, 2020 | 96.77 | 98.24 | 95.63 | 96.50 | 433,272 | +0.84(+0.88%) |
Sep 30, 2020 | 97.09 | 98.42 | 94.92 | 95.66 | 511,655 | -0.46(-0.48%) |
Sep 29, 2020 | 97.59 | 98.15 | 95.34 | 96.12 | 360,841 | -1.35(-1.39%) |
Sep 28, 2020 | 97.37 | 98.87 | 96.61 | 97.47 | 527,368 | +2.47(+2.60%) |
Sep 25, 2020 | 93.39 | 96.08 | 93.19 | 95.00 | 547,000 | +0.68(+0.72%) |
Sep 24, 2020 | 92.27 | 95.50 | 90.86 | 94.32 | 666,674 | +2.04(+2.21%) |
Sep 23, 2020 | 95.92 | 97.01 | 92.02 | 92.28 | 555,272 | -3.61(-3.76%) |
Sep 22, 2020 | 99.24 | 101.08 | 95.70 | 95.89 | 541,537 | -2.84(-2.88%) |
Sep 21, 2020 | 100.50 | 100.67 | 95.60 | 98.73 | 600,612 | -4.49(-4.35%) |
Sep 18, 2020 | 106.21 | 106.63 | 102.96 | 103.22 | 593,900 | -2.85(-2.69%) |
Sep 17, 2020 | 106.08 | 107.00 | 104.19 | 106.07 | 287,471 | -0.86(-0.80%) |
Sep 16, 2020 | 108.00 | 109.70 | 106.58 | 106.93 | 387,008 | -0.07(-0.07%) |
Sep 15, 2020 | 106.94 | 108.64 | 105.49 | 107.00 | 348,568 | +1.06(+1.00%) |
Sep 14, 2020 | 101.28 | 106.61 | 101.28 | 105.94 | 280,341 | +5.19(+5.15%) |
Sep 11, 2020 | 101.39 | 101.39 | 98.09 | 100.75 | 278,300 | -0.14(-0.14%) |
Sep 10, 2020 | 103.65 | 104.10 | 100.66 | 100.89 | 268,651 | -2.34(-2.27%) |
Sep 09, 2020 | 101.62 | 104.09 | 100.81 | 103.23 | 248,715 | +2.02(+2.00%) |
Sep 08, 2020 | 102.16 | 102.68 | 100.69 | 101.21 | 237,125 | -1.82(-1.77%) |
Sep 04, 2020 | 104.24 | 104.98 | 100.50 | 103.03 | 193,600 | +0.07(+0.07%) |
Sep 03, 2020 | 105.42 | 107.90 | 102.50 | 102.96 | 341,128 | -1.90(-1.81%) |
Sep 02, 2020 | 102.90 | 105.05 | 101.77 | 104.86 | 346,296 | +2.30(+2.24%) |
Sep 01, 2020 | 102.07 | 103.00 | 100.53 | 102.56 | 237,651 | -0.48(-0.47%) |
Aug 31, 2020 | 105.40 | 105.40 | 101.54 | 103.04 | 400,480 | -1.75(-1.67%) |
Aug 28, 2020 | 104.68 | 105.06 | 102.90 | 104.79 | 282,100 | +0.41(+0.39%) |
Aug 27, 2020 | 103.59 | 105.20 | 103.08 | 104.38 | 323,686 | +0.84(+0.81%) |
Aug 26, 2020 | 103.06 | 103.79 | 101.63 | 103.54 | 382,045 | +0.54(+0.52%) |
Aug 25, 2020 | 102.62 | 103.45 | 100.34 | 103.00 | 369,050 | +1.33(+1.31%) |
Aug 24, 2020 | 97.49 | 101.93 | 96.33 | 101.67 | 304,257 | +4.80(+4.96%) |
Aug 21, 2020 | 94.75 | 97.49 | 94.16 | 96.87 | 386,800 | +2.44(+2.58%) |
Aug 20, 2020 | 96.12 | 96.63 | 94.04 | 94.43 | 493,796 | -2.30(-2.38%) |
Aug 19, 2020 | 96.98 | 97.69 | 95.36 | 96.73 | 243,261 | -0.25(-0.26%) |
Aug 18, 2020 | 100.00 | 100.75 | 96.83 | 96.98 | 366,240 | -3.39(-3.38%) |
Aug 17, 2020 | 100.12 | 100.50 | 99.36 | 100.37 | 285,761 | +0.02(+0.02%) |
Aug 14, 2020 | 98.38 | 102.08 | 97.68 | 100.35 | 252,900 | +1.44(+1.46%) |
Aug 13, 2020 | 102.71 | 102.73 | 98.07 | 98.91 | 319,403 | -4.95(-4.77%) |
Aug 12, 2020 | 106.56 | 107.08 | 103.21 | 103.86 | 365,381 | -1.54(-1.46%) |
Aug 11, 2020 | 100.00 | 106.41 | 100.00 | 105.40 | 579,479 | +7.21(+7.34%) |
Aug 10, 2020 | 94.76 | 98.36 | 94.74 | 98.19 | 426,000 | +3.46(+3.65%) |
Aug 07, 2020 | 90.68 | 95.74 | 90.02 | 94.73 | 604,200 | +4.73(+5.26%) |
Aug 06, 2020 | 96.02 | 97.61 | 87.67 | 90.00 | 1,157,043 | -6.13(-6.38%) |
Aug 05, 2020 | 95.84 | 96.22 | 94.16 | 96.13 | 571,663 | +1.74(+1.84%) |
Aug 04, 2020 | 94.32 | 95.94 | 93.69 | 94.39 | 388,638 | +0.47(+0.50%) |