Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 133.27 | 133.42 | 130.44 | 131.98 | 5,718,380 | -0.90(-0.68%) |
Aug 30, 2021 | 134.36 | 134.68 | 132.22 | 132.88 | 4,739,002 | -0.49(-0.37%) |
Aug 27, 2021 | 129.91 | 133.95 | 129.76 | 133.37 | 8,614,694 | +3.97(+3.06%) |
Aug 26, 2021 | 129.69 | 130.71 | 128.52 | 129.40 | 4,051,497 | -0.32(-0.25%) |
Aug 25, 2021 | 128.47 | 131.07 | 128.38 | 129.72 | 6,893,263 | +1.59(+1.24%) |
Aug 24, 2021 | 128.49 | 130.03 | 127.34 | 128.13 | 6,518,885 | -0.06(-0.05%) |
Aug 23, 2021 | 125.09 | 128.20 | 124.59 | 128.19 | 7,905,072 | +4.18(+3.37%) |
Aug 20, 2021 | 127.11 | 128.68 | 122.11 | 124.01 | 14,060,410 | -1.95(-1.55%) |
Aug 19, 2021 | 123.05 | 126.73 | 122.14 | 125.96 | 9,221,657 | +1.78(+1.44%) |
Aug 18, 2021 | 125.58 | 128.34 | 123.99 | 124.17 | 6,933,398 | -1.39(-1.11%) |
Aug 17, 2021 | 126.79 | 127.56 | 123.53 | 125.57 | 8,419,174 | -2.82(-2.19%) |
Aug 16, 2021 | 126.18 | 128.74 | 125.86 | 128.39 | 10,681,301 | +1.74(+1.38%) |
Aug 13, 2021 | 125.89 | 127.17 | 125.35 | 126.64 | 9,039,192 | +0.66(+0.53%) |
Aug 12, 2021 | 128.69 | 128.71 | 124.49 | 125.98 | 13,608,107 | -5.46(-4.15%) |
Aug 11, 2021 | 135.03 | 135.11 | 129.27 | 131.44 | 9,876,657 | -3.16(-2.35%) |
Aug 10, 2021 | 139.31 | 139.41 | 131.91 | 134.60 | 6,565,040 | -3.84(-2.77%) |
Aug 09, 2021 | 139.89 | 140.09 | 137.90 | 138.44 | 4,130,057 | -0.63(-0.46%) |
Aug 06, 2021 | 138.16 | 139.57 | 138.04 | 139.07 | 3,942,503 | +0.36(+0.26%) |
Aug 05, 2021 | 139.83 | 140.27 | 137.62 | 138.71 | 4,390,572 | -0.43(-0.31%) |
Aug 04, 2021 | 139.41 | 141.07 | 138.25 | 139.14 | 5,574,350 | +0.55(+0.39%) |
Aug 03, 2021 | 138.96 | 139.76 | 136.72 | 138.59 | 5,731,347 | +0.15(+0.11%) |
Aug 02, 2021 | 137.50 | 141.61 | 137.35 | 138.45 | 10,491,359 | +2.03(+1.49%) |
Jul 30, 2021 | 133.07 | 137.85 | 133.05 | 136.42 | 8,776,568 | +2.37(+1.77%) |
Jul 29, 2021 | 132.01 | 134.40 | 130.16 | 134.05 | 5,518,079 | +0.28(+0.21%) |
Jul 28, 2021 | 132.23 | 134.42 | 131.61 | 133.77 | 5,170,490 | +2.25(+1.71%) |
Jul 27, 2021 | 134.18 | 134.18 | 128.28 | 131.51 | 6,506,788 | -3.49(-2.59%) |
Jul 26, 2021 | 134.76 | 136.37 | 133.99 | 135.00 | 4,757,840 | +0.05(+0.04%) |
Jul 23, 2021 | 134.49 | 135.51 | 133.10 | 134.96 | 4,457,523 | +1.22(+0.91%) |
Jul 22, 2021 | 133.56 | 135.27 | 132.95 | 133.74 | 5,706,018 | -0.80(-0.59%) |
Jul 21, 2021 | 129.49 | 134.80 | 129.21 | 134.54 | 6,637,693 | +5.88(+4.57%) |
Jul 20, 2021 | 125.96 | 129.78 | 124.59 | 128.66 | 7,608,269 | +3.27(+2.60%) |
Jul 19, 2021 | 121.60 | 125.49 | 120.77 | 125.39 | 9,163,200 | +0.43(+0.34%) |
Jul 16, 2021 | 130.64 | 131.21 | 124.71 | 124.96 | 8,401,357 | -4.89(-3.77%) |
Jul 15, 2021 | 131.59 | 132.52 | 128.30 | 129.86 | 7,238,637 | -2.39(-1.81%) |
Jul 14, 2021 | 134.72 | 136.37 | 132.01 | 132.25 | 6,135,519 | -0.62(-0.47%) |
Jul 13, 2021 | 132.59 | 133.53 | 131.37 | 132.87 | 5,715,939 | -0.50(-0.37%) |
Jul 12, 2021 | 132.58 | 133.59 | 131.29 | 133.37 | 5,599,003 | +1.85(+1.41%) |
Jul 09, 2021 | 130.06 | 131.98 | 128.77 | 131.51 | 5,911,208 | +2.31(+1.79%) |
Jul 08, 2021 | 128.34 | 131.02 | 126.49 | 129.21 | 7,970,583 | -2.28(-1.73%) |
Jul 07, 2021 | 135.03 | 135.26 | 130.66 | 131.49 | 6,109,631 | -1.86(-1.40%) |
Jul 06, 2021 | 135.78 | 137.57 | 131.44 | 133.35 | 7,622,110 | -1.34(-1.00%) |
Jul 02, 2021 | 136.42 | 136.99 | 134.07 | 134.69 | 5,436,108 | +0.20(+0.15%) |
Jul 01, 2021 | 138.15 | 138.62 | 134.14 | 134.49 | 7,890,178 | -4.34(-3.12%) |
Jun 30, 2021 | 138.43 | 139.06 | 136.56 | 138.83 | 6,116,026 | +0.47(+0.34%) |
Jun 29, 2021 | 136.93 | 139.21 | 136.87 | 138.36 | 5,476,524 | +0.91(+0.66%) |
Jun 28, 2021 | 135.30 | 137.87 | 134.47 | 137.45 | 7,162,986 | +4.68(+3.52%) |
Jun 25, 2021 | 135.23 | 135.72 | 131.98 | 132.77 | 7,464,009 | -2.02(-1.50%) |
Jun 24, 2021 | 133.56 | 135.00 | 133.28 | 134.79 | 6,533,676 | +2.69(+2.04%) |
Jun 23, 2021 | 130.93 | 132.79 | 130.91 | 132.10 | 6,489,994 | +2.01(+1.54%) |
Jun 22, 2021 | 129.49 | 131.07 | 128.30 | 130.09 | 5,826,789 | +0.38(+0.29%) |
Jun 21, 2021 | 127.90 | 130.23 | 127.05 | 129.71 | 6,137,353 | +1.77(+1.39%) |
Jun 18, 2021 | 131.86 | 132.84 | 127.35 | 127.94 | 13,599,659 | -5.93(-4.43%) |
Jun 17, 2021 | 133.12 | 135.17 | 131.66 | 133.87 | 7,886,700 | +0.32(+0.24%) |
Jun 16, 2021 | 136.01 | 136.77 | 132.63 | 133.54 | 8,233,015 | -1.62(-1.20%) |
Jun 15, 2021 | 135.64 | 137.08 | 134.73 | 135.16 | 6,213,678 | -0.38(-0.28%) |
Jun 14, 2021 | 133.37 | 136.05 | 132.34 | 135.54 | 6,215,865 | +2.16(+1.62%) |
Jun 11, 2021 | 133.49 | 133.71 | 131.84 | 133.39 | 6,234,166 | -0.33(-0.25%) |
Jun 10, 2021 | 132.46 | 134.70 | 131.91 | 133.72 | 6,320,890 | +2.45(+1.86%) |
Jun 09, 2021 | 133.42 | 134.02 | 131.19 | 131.27 | 7,060,357 | -1.18(-0.89%) |
Jun 08, 2021 | 136.82 | 137.22 | 131.85 | 132.45 | 8,333,181 | -3.03(-2.24%) |
Jun 07, 2021 | 135.96 | 136.19 | 134.72 | 135.48 | 6,094,286 | -0.86(-0.63%) |
Jun 04, 2021 | 134.27 | 137.32 | 134.17 | 136.34 | 6,834,261 | +3.38(+2.54%) |
Jun 03, 2021 | 133.95 | 134.57 | 131.70 | 132.96 | 8,402,794 | -2.56(-1.89%) |
Jun 02, 2021 | 134.59 | 136.84 | 133.49 | 135.52 | 6,565,555 | +0.78(+0.58%) |
Jun 01, 2021 | 135.51 | 138.55 | 133.82 | 134.74 | 9,063,188 | +0.08(+0.06%) |
May 28, 2021 | 135.68 | 135.96 | 134.36 | 134.66 | 7,374,623 | +0.30(+0.22%) |
May 27, 2021 | 132.53 | 134.72 | 132.49 | 134.36 | 10,894,391 | +0.90(+0.67%) |
May 26, 2021 | 134.51 | 135.48 | 132.79 | 133.47 | 10,848,904 | -0.35(-0.26%) |
May 25, 2021 | 132.79 | 135.42 | 132.30 | 133.82 | 13,096,907 | +2.84(+2.17%) |
May 24, 2021 | 126.70 | 132.00 | 126.12 | 130.97 | 11,712,551 | +5.76(+4.60%) |
May 21, 2021 | 126.37 | 127.19 | 123.62 | 125.21 | 14,644,758 | -1.61(-1.27%) |
May 20, 2021 | 123.41 | 127.17 | 121.88 | 126.82 | 18,707,408 | +5.36(+4.42%) |
May 19, 2021 | 115.25 | 121.73 | 114.63 | 121.46 | 10,687,551 | +2.91(+2.45%) |
May 18, 2021 | 121.98 | 122.03 | 118.43 | 118.55 | 7,740,661 | -1.71(-1.42%) |
May 17, 2021 | 118.73 | 120.31 | 117.14 | 120.26 | 9,636,011 | -1.23(-1.01%) |
May 14, 2021 | 118.62 | 122.43 | 117.04 | 121.48 | 12,764,285 | +4.78(+4.09%) |
May 13, 2021 | 115.31 | 118.22 | 114.73 | 116.71 | 14,611,944 | +4.90(+4.39%) |
May 12, 2021 | 116.13 | 117.77 | 111.33 | 111.80 | 19,158,146 | -8.44(-7.02%) |
May 11, 2021 | 116.78 | 121.01 | 114.47 | 120.24 | 15,703,867 | -1.11(-0.91%) |
May 10, 2021 | 128.38 | 128.38 | 121.17 | 121.35 | 10,749,652 | -8.04(-6.21%) |
May 07, 2021 | 129.00 | 130.50 | 128.11 | 129.39 | 7,733,116 | +1.19(+0.93%) |
May 06, 2021 | 126.17 | 128.36 | 124.34 | 128.20 | 7,468,462 | +1.40(+1.11%) |
May 05, 2021 | 128.20 | 128.97 | 125.41 | 126.80 | 7,475,170 | +1.53(+1.22%) |
May 04, 2021 | 126.51 | 127.18 | 121.96 | 125.27 | 14,584,846 | -4.02(-3.11%) |
May 03, 2021 | 130.65 | 131.98 | 128.17 | 129.29 | 7,962,100 | +0.14(+0.11%) |
Apr 30, 2021 | 128.46 | 130.80 | 127.88 | 129.15 | 8,931,087 | -2.61(-1.98%) |
Apr 29, 2021 | 133.57 | 133.91 | 129.52 | 131.76 | 6,850,171 | -0.29(-0.22%) |
Apr 28, 2021 | 132.98 | 133.24 | 130.97 | 132.06 | 6,341,212 | -1.06(-0.80%) |
Apr 27, 2021 | 134.45 | 134.55 | 131.92 | 133.12 | 5,925,230 | -0.51(-0.38%) |
Apr 26, 2021 | 131.22 | 134.96 | 130.60 | 133.62 | 8,142,428 | +2.37(+1.81%) |
Apr 23, 2021 | 129.91 | 131.55 | 129.19 | 131.25 | 8,304,808 | +3.03(+2.36%) |
Apr 22, 2021 | 131.16 | 132.10 | 126.95 | 128.22 | 11,798,235 | -3.21(-2.44%) |
Apr 21, 2021 | 126.65 | 131.54 | 125.54 | 131.43 | 12,435,622 | +6.29(+5.02%) |
Apr 20, 2021 | 125.91 | 128.14 | 124.87 | 125.14 | 7,789,951 | -2.24(-1.76%) |
Apr 19, 2021 | 129.82 | 131.66 | 125.25 | 127.38 | 13,175,491 | -2.76(-2.12%) |
Apr 16, 2021 | 129.92 | 131.13 | 129.45 | 130.15 | 7,897,906 | -0.66(-0.51%) |
Apr 15, 2021 | 132.36 | 132.49 | 129.29 | 130.81 | 8,495,632 | +0.26(+0.20%) |
Apr 14, 2021 | 131.06 | 133.47 | 129.67 | 130.55 | 8,354,759 | -0.93(-0.71%) |
Apr 13, 2021 | 132.97 | 133.32 | 129.63 | 131.48 | 8,253,058 | +0.10(+0.07%) |
Apr 12, 2021 | 134.13 | 135.01 | 130.91 | 131.38 | 11,447,396 | -3.80(-2.81%) |
Apr 09, 2021 | 134.61 | 136.42 | 133.81 | 135.19 | 9,902,515 | -0.43(-0.32%) |
Apr 08, 2021 | 136.84 | 137.88 | 134.51 | 135.62 | 10,516,811 | +0.20(+0.15%) |
Apr 07, 2021 | 136.49 | 138.07 | 133.15 | 135.41 | 14,069,487 | -0.39(-0.29%) |
Apr 06, 2021 | 140.03 | 141.41 | 133.28 | 135.80 | 18,494,710 | -3.42(-2.45%) |
Apr 05, 2021 | 141.60 | 142.09 | 137.94 | 139.22 | 14,755,363 | +1.49(+1.08%) |
Apr 01, 2021 | 134.44 | 138.55 | 133.53 | 137.73 | 16,367,735 | +7.71(+5.93%) |
Mar 31, 2021 | 126.49 | 131.87 | 125.54 | 130.02 | 19,092,170 | +6.66(+5.40%) |
Mar 30, 2021 | 121.54 | 124.47 | 120.54 | 123.36 | 8,188,771 | +1.02(+0.84%) |
Mar 29, 2021 | 123.64 | 124.41 | 120.16 | 122.34 | 10,829,433 | -2.85(-2.28%) |
Mar 26, 2021 | 116.46 | 125.52 | 115.98 | 125.19 | 14,423,339 | +8.68(+7.45%) |
Mar 25, 2021 | 115.58 | 117.25 | 113.11 | 116.51 | 10,662,685 | -1.34(-1.14%) |
Mar 24, 2021 | 119.36 | 122.43 | 117.19 | 117.86 | 20,805,728 | +4.59(+4.06%) |
Mar 23, 2021 | 116.69 | 116.98 | 112.46 | 113.26 | 8,483,166 | -2.87(-2.47%) |
Mar 22, 2021 | 114.45 | 118.22 | 113.84 | 116.13 | 11,627,764 | +4.35(+3.89%) |
Mar 19, 2021 | 111.44 | 113.92 | 109.14 | 111.78 | 13,403,721 | +0.56(+0.51%) |
Mar 18, 2021 | 114.70 | 115.60 | 111.05 | 111.22 | 9,292,476 | -5.47(-4.69%) |
Mar 17, 2021 | 113.08 | 117.89 | 111.82 | 116.69 | 8,571,039 | +1.36(+1.18%) |
Mar 16, 2021 | 113.89 | 118.02 | 113.79 | 115.33 | 10,665,067 | +3.52(+3.15%) |
Mar 15, 2021 | 111.56 | 112.34 | 110.07 | 111.80 | 7,261,323 | +0.57(+0.52%) |
Mar 12, 2021 | 111.48 | 113.33 | 110.29 | 111.23 | 7,630,439 | -2.82(-2.47%) |
Mar 11, 2021 | 114.12 | 114.69 | 112.54 | 114.05 | 7,926,089 | +4.39(+4.00%) |
Mar 10, 2021 | 112.88 | 113.38 | 109.56 | 109.66 | 9,059,811 | -1.50(-1.35%) |
Mar 09, 2021 | 107.31 | 111.87 | 106.48 | 111.16 | 12,368,732 | +8.31(+8.08%) |
Mar 08, 2021 | 109.78 | 111.06 | 102.67 | 102.85 | 12,417,781 | -7.56(-6.85%) |
Mar 05, 2021 | 108.60 | 111.28 | 102.82 | 110.41 | 10,236,976 | +5.07(+4.81%) |
Mar 04, 2021 | 112.25 | 113.37 | 104.26 | 105.34 | 12,751,626 | -7.01(-6.24%) |
Mar 03, 2021 | 115.11 | 116.64 | 112.02 | 112.35 | 7,445,768 | -2.01(-1.75%) |
Mar 02, 2021 | 118.58 | 118.64 | 114.10 | 114.35 | 6,677,722 | -4.62(-3.89%) |
Mar 01, 2021 | 117.93 | 119.20 | 116.26 | 118.97 | 7,195,794 | +3.95(+3.44%) |
Feb 26, 2021 | 113.41 | 117.03 | 110.40 | 115.02 | 11,946,580 | +4.14(+3.74%) |
Feb 25, 2021 | 117.92 | 117.97 | 110.56 | 110.88 | 11,654,493 | -8.64(-7.23%) |
Feb 24, 2021 | 111.97 | 119.72 | 111.35 | 119.52 | 10,368,065 | +6.71(+5.94%) |
Feb 23, 2021 | 109.56 | 114.43 | 107.52 | 112.81 | 9,661,410 | +0.88(+0.79%) |
Feb 22, 2021 | 114.59 | 116.44 | 111.34 | 111.93 | 8,075,737 | -4.11(-3.54%) |
Feb 19, 2021 | 118.13 | 120.94 | 115.50 | 116.04 | 21,674,784 | +5.86(+5.32%) |
Feb 18, 2021 | 110.73 | 112.32 | 109.22 | 110.18 | 8,424,468 | -2.21(-1.97%) |
Feb 17, 2021 | 113.12 | 113.71 | 108.88 | 112.40 | 7,441,159 | -2.56(-2.23%) |
Feb 16, 2021 | 115.12 | 117.66 | 114.32 | 114.96 | 9,528,345 | +1.60(+1.41%) |
Feb 12, 2021 | 109.76 | 114.45 | 108.49 | 113.36 | 8,397,884 | +3.59(+3.27%) |
Feb 11, 2021 | 104.35 | 111.03 | 104.22 | 109.76 | 12,494,621 | +6.92(+6.72%) |
Feb 10, 2021 | 103.88 | 105.10 | 102.02 | 102.85 | 5,144,145 | +0.49(+0.47%) |
Feb 09, 2021 | 103.17 | 104.29 | 101.78 | 102.36 | 5,937,477 | -0.79(-0.76%) |
Feb 08, 2021 | 98.93 | 103.21 | 98.85 | 103.15 | 6,813,362 | +5.32(+5.44%) |
Feb 05, 2021 | 101.86 | 102.19 | 97.81 | 97.83 | 6,536,377 | -2.46(-2.45%) |
Feb 04, 2021 | 97.34 | 100.76 | 97.34 | 100.28 | 6,542,032 | +3.27(+3.37%) |
Feb 03, 2021 | 101.33 | 101.42 | 96.96 | 97.01 | 5,555,020 | -3.61(-3.59%) |
Feb 02, 2021 | 100.04 | 100.96 | 98.86 | 100.62 | 5,257,386 | +2.31(+2.35%) |
Feb 01, 2021 | 96.41 | 99.22 | 94.88 | 98.31 | 9,347,430 | +4.40(+4.69%) |
Jan 29, 2021 | 97.07 | 97.58 | 93.32 | 93.91 | 8,177,575 | -4.34(-4.42%) |
Jan 28, 2021 | 98.29 | 100.39 | 97.11 | 98.25 | 7,649,881 | +2.50(+2.61%) |
Jan 27, 2021 | 99.18 | 101.08 | 95.27 | 95.76 | 10,065,493 | -6.75(-6.59%) |
Jan 26, 2021 | 105.73 | 105.77 | 102.25 | 102.51 | 6,202,376 | -2.52(-2.40%) |
Jan 25, 2021 | 104.43 | 106.95 | 103.94 | 105.02 | 8,686,249 | +1.74(+1.68%) |
Jan 22, 2021 | 104.96 | 106.61 | 103.21 | 103.28 | 6,390,602 | -1.59(-1.52%) |
Jan 21, 2021 | 105.99 | 106.15 | 103.23 | 104.88 | 7,483,458 | +0.13(+0.12%) |
Jan 20, 2021 | 106.96 | 107.70 | 102.15 | 104.75 | 10,211,848 | -1.34(-1.26%) |
Jan 19, 2021 | 102.09 | 106.44 | 101.40 | 106.09 | 9,636,169 | +5.91(+5.90%) |
Jan 15, 2021 | 102.15 | 102.40 | 98.25 | 100.19 | 9,245,970 | -2.58(-2.51%) |
Jan 14, 2021 | 99.89 | 103.55 | 99.76 | 102.77 | 12,003,262 | +7.53(+7.90%) |
Jan 13, 2021 | 97.61 | 97.61 | 95.15 | 95.24 | 5,464,265 | -1.90(-1.96%) |
Jan 12, 2021 | 95.71 | 97.98 | 95.39 | 97.15 | 7,394,760 | +1.99(+2.09%) |
Jan 11, 2021 | 91.91 | 95.49 | 91.48 | 95.15 | 8,603,859 | +2.33(+2.51%) |
Jan 08, 2021 | 93.53 | 95.00 | 92.16 | 92.82 | 9,326,784 | +0.97(+1.06%) |
Jan 07, 2021 | 89.49 | 92.34 | 89.36 | 91.85 | 9,039,902 | +3.62(+4.11%) |
Jan 06, 2021 | 85.76 | 89.27 | 85.75 | 88.23 | 10,105,090 | +1.19(+1.37%) |
Jan 05, 2021 | 83.93 | 87.05 | 83.93 | 87.03 | 7,190,937 | +2.65(+3.14%) |
Jan 04, 2021 | 84.74 | 86.74 | 83.68 | 84.38 | 8,695,264 | +0.55(+0.66%) |
Dec 31, 2020 | 83.83 | 83.83 | 83.83 | 6,477,397 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.94 | 85.06 | 82.72 | 84.49 | 6,477,397 | +2.63(+3.22%) |
Dec 29, 2020 | 82.59 | 82.68 | 81.14 | 81.86 | 4,650,060 | -0.58(-0.71%) |
Dec 28, 2020 | 83.90 | 84.26 | 82.14 | 82.44 | 3,107,278 | -0.45(-0.54%) |
Dec 24, 2020 | 82.31 | 82.94 | 81.79 | 82.89 | 1,450,640 | +1.26(+1.55%) |
Dec 23, 2020 | 83.83 | 84.02 | 81.56 | 81.62 | 4,721,091 | -1.56(-1.88%) |
Dec 22, 2020 | 84.07 | 84.13 | 83.09 | 83.19 | 4,016,169 | -0.75(-0.89%) |
Dec 21, 2020 | 81.97 | 84.05 | 81.40 | 83.94 | 5,379,804 | +0.31(+0.37%) |
Dec 18, 2020 | 85.15 | 85.63 | 82.89 | 83.62 | 15,033,606 | -1.37(-1.61%) |
Dec 17, 2020 | 86.58 | 86.68 | 84.63 | 84.99 | 5,723,269 | -1.02(-1.19%) |
Dec 16, 2020 | 85.78 | 86.69 | 84.79 | 86.01 | 5,978,666 | +0.08(+0.09%) |
Dec 15, 2020 | 87.33 | 88.02 | 85.43 | 85.94 | 6,361,646 | -0.03(-0.03%) |
Dec 14, 2020 | 85.97 | 87.93 | 85.79 | 85.97 | 6,614,080 | +0.19(+0.23%) |
Dec 11, 2020 | 84.56 | 86.05 | 84.11 | 85.77 | 5,946,588 | +0.40(+0.47%) |
Dec 10, 2020 | 84.51 | 86.07 | 83.98 | 85.37 | 5,899,470 | +0.07(+0.08%) |
Dec 09, 2020 | 87.01 | 87.52 | 84.68 | 85.31 | 7,223,228 | -1.87(-2.15%) |
Dec 08, 2020 | 86.67 | 87.68 | 86.49 | 87.18 | 4,841,158 | +0.59(+0.68%) |
Dec 07, 2020 | 86.71 | 86.90 | 85.31 | 86.59 | 5,683,662 | +0.29(+0.34%) |
Dec 04, 2020 | 84.43 | 86.37 | 84.17 | 86.30 | 7,079,531 | +2.66(+3.18%) |
Dec 03, 2020 | 83.28 | 84.54 | 83.23 | 83.63 | 4,966,132 | +0.79(+0.95%) |
Dec 02, 2020 | 81.29 | 83.14 | 81.22 | 82.85 | 5,427,438 | +0.99(+1.21%) |
Dec 01, 2020 | 80.67 | 82.20 | 80.51 | 81.86 | 7,248,976 | +1.74(+2.17%) |
Nov 30, 2020 | 79.65 | 80.22 | 78.40 | 80.12 | 7,763,887 | -0.17(-0.22%) |
Nov 27, 2020 | 79.47 | 81.14 | 79.34 | 80.29 | 3,189,536 | +1.48(+1.87%) |
Nov 25, 2020 | 80.52 | 80.64 | 78.75 | 78.82 | 5,681,187 | -1.76(-2.18%) |
Nov 24, 2020 | 78.68 | 80.76 | 77.53 | 80.57 | 9,810,749 | +2.38(+3.04%) |
Nov 23, 2020 | 74.77 | 78.27 | 74.77 | 78.19 | 9,042,400 | +3.67(+4.92%) |
Nov 20, 2020 | 74.99 | 76.32 | 74.48 | 74.53 | 7,834,037 | -0.51(-0.68%) |
Nov 19, 2020 | 73.10 | 75.29 | 72.38 | 75.04 | 9,252,837 | +1.50(+2.03%) |
Nov 18, 2020 | 72.55 | 74.47 | 72.45 | 73.54 | 10,954,331 | +1.52(+2.10%) |
Nov 17, 2020 | 71.44 | 72.22 | 70.76 | 72.03 | 5,615,148 | -0.11(-0.15%) |
Nov 16, 2020 | 70.67 | 72.18 | 70.29 | 72.13 | 8,365,666 | +1.62(+2.29%) |
Nov 13, 2020 | 69.99 | 71.61 | 69.25 | 70.52 | 10,513,578 | +2.92(+4.31%) |
Nov 12, 2020 | 68.63 | 68.91 | 67.24 | 67.60 | 8,820,603 | -1.32(-1.91%) |
Nov 11, 2020 | 67.99 | 69.44 | 67.68 | 68.92 | 8,328,769 | +1.71(+2.55%) |
Nov 10, 2020 | 68.71 | 69.24 | 66.92 | 67.20 | 8,473,047 | -1.85(-2.68%) |
Nov 09, 2020 | 70.89 | 73.54 | 69.01 | 69.05 | 10,482,340 | +0.75(+1.09%) |
Nov 06, 2020 | 66.73 | 68.63 | 66.20 | 68.31 | 8,920,687 | +0.56(+0.83%) |
Nov 05, 2020 | 63.92 | 67.85 | 63.83 | 67.75 | 13,540,044 | +4.93(+7.85%) |
Nov 04, 2020 | 61.44 | 63.14 | 60.17 | 62.82 | 10,118,923 | +2.93(+4.90%) |
Nov 03, 2020 | 59.07 | 60.47 | 59.07 | 59.88 | 10,289,296 | +1.45(+2.49%) |
Nov 02, 2020 | 58.06 | 58.56 | 57.65 | 58.43 | 7,718,342 | +1.07(+1.86%) |
Oct 30, 2020 | 56.89 | 57.41 | 56.42 | 57.36 | 7,577,359 | -0.26(-0.45%) |
Oct 29, 2020 | 55.43 | 58.33 | 55.16 | 57.63 | 6,518,731 | +2.11(+3.80%) |
Oct 28, 2020 | 55.96 | 56.39 | 55.08 | 55.51 | 9,268,719 | -1.46(-2.57%) |
Oct 27, 2020 | 57.90 | 58.10 | 56.92 | 56.98 | 4,776,800 | -0.66(-1.14%) |
Oct 26, 2020 | 58.43 | 58.59 | 56.80 | 57.63 | 6,933,875 | -1.39(-2.36%) |
Oct 23, 2020 | 59.76 | 60.21 | 58.75 | 59.03 | 6,732,126 | -0.73(-1.22%) |
Oct 22, 2020 | 59.78 | 60.19 | 58.94 | 59.76 | 6,209,619 | -0.40(-0.66%) |
Oct 21, 2020 | 60.43 | 60.88 | 59.96 | 60.15 | 6,377,594 | -0.15(-0.24%) |
Oct 20, 2020 | 60.70 | 61.02 | 60.07 | 60.30 | 4,625,542 | +0.20(+0.34%) |
Oct 19, 2020 | 61.18 | 61.62 | 59.86 | 60.09 | 5,944,317 | -0.92(-1.51%) |
Oct 16, 2020 | 61.75 | 61.92 | 60.44 | 61.01 | 7,063,570 | -0.49(-0.80%) |
Oct 15, 2020 | 60.43 | 61.68 | 60.07 | 61.51 | 6,605,471 | -0.46(-0.73%) |
Oct 14, 2020 | 62.85 | 63.13 | 61.43 | 61.96 | 6,013,404 | -0.69(-1.10%) |
Oct 13, 2020 | 63.18 | 63.36 | 62.13 | 62.65 | 7,423,651 | +0.01(+0.02%) |
Oct 12, 2020 | 62.04 | 63.07 | 61.96 | 62.64 | 7,250,016 | +1.35(+2.20%) |
Oct 09, 2020 | 61.30 | 61.80 | 61.07 | 61.30 | 6,574,252 | +0.67(+1.10%) |
Oct 08, 2020 | 59.76 | 60.72 | 59.44 | 60.63 | 5,587,583 | +1.43(+2.42%) |
Oct 07, 2020 | 59.56 | 59.84 | 59.00 | 59.19 | 5,508,927 | +0.70(+1.19%) |
Oct 06, 2020 | 58.43 | 60.20 | 58.27 | 58.50 | 7,173,371 | -0.19(-0.33%) |
Oct 05, 2020 | 57.07 | 58.72 | 56.91 | 58.69 | 6,912,424 | +2.31(+4.11%) |
Oct 02, 2020 | 57.23 | 57.78 | 56.36 | 56.38 | 7,335,023 | -2.36(-4.02%) |
Oct 01, 2020 | 58.47 | 59.10 | 57.63 | 58.74 | 7,787,982 | +1.16(+2.02%) |
Sep 30, 2020 | 57.56 | 58.28 | 57.13 | 57.58 | 9,369,097 | -0.19(-0.34%) |
Sep 29, 2020 | 57.51 | 58.35 | 57.29 | 57.77 | 5,578,636 | +0.28(+0.49%) |
Sep 28, 2020 | 56.44 | 57.96 | 56.41 | 57.49 | 8,895,255 | +1.09(+1.94%) |
Sep 25, 2020 | 55.68 | 56.54 | 54.87 | 56.40 | 6,755,358 | +0.43(+0.76%) |
Sep 24, 2020 | 55.15 | 56.97 | 54.97 | 55.97 | 6,522,894 | +0.52(+0.94%) |
Sep 23, 2020 | 56.27 | 57.02 | 55.21 | 55.45 | 9,118,585 | -0.62(-1.11%) |
Sep 22, 2020 | 56.13 | 56.28 | 54.92 | 56.07 | 7,875,084 | +0.55(+0.99%) |
Sep 21, 2020 | 53.47 | 55.55 | 52.44 | 55.51 | 8,767,590 | +1.13(+2.08%) |
Sep 18, 2020 | 55.00 | 55.01 | 53.46 | 54.38 | 12,300,483 | -0.18(-0.34%) |
Sep 17, 2020 | 53.09 | 54.85 | 52.97 | 54.56 | 7,328,450 | -0.13(-0.23%) |
Sep 16, 2020 | 55.68 | 56.36 | 54.60 | 54.69 | 8,611,512 | -0.71(-1.28%) |
Sep 15, 2020 | 55.43 | 56.06 | 54.70 | 55.40 | 7,441,497 | +0.72(+1.31%) |
Sep 14, 2020 | 54.46 | 55.32 | 54.35 | 54.68 | 8,771,032 | +1.41(+2.65%) |
Sep 11, 2020 | 53.86 | 54.54 | 52.95 | 53.27 | 9,502,624 | -0.12(-0.22%) |
Sep 10, 2020 | 53.85 | 54.48 | 53.21 | 53.38 | 11,017,681 | -0.08(-0.14%) |
Sep 09, 2020 | 54.83 | 55.18 | 52.79 | 53.46 | 16,793,532 | -0.42(-0.77%) |
Sep 08, 2020 | 55.27 | 55.97 | 53.58 | 53.88 | 21,615,404 | -5.16(-8.74%) |
Sep 04, 2020 | 59.28 | 59.88 | 56.70 | 59.04 | 15,165,973 | -0.48(-0.81%) |
Sep 03, 2020 | 62.17 | 62.34 | 59.13 | 59.52 | 11,366,916 | -3.51(-5.56%) |
Sep 02, 2020 | 60.52 | 63.24 | 60.40 | 63.03 | 11,150,341 | +3.09(+5.15%) |