Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 147.52 | 148.38 | 146.52 | 147.07 | 13,420,340 | -0.45(-0.31%) |
Aug 30, 2021 | 150.07 | 150.21 | 147.01 | 147.52 | 8,632,116 | -2.40(-1.60%) |
Aug 27, 2021 | 148.73 | 150.02 | 148.28 | 149.92 | 9,549,092 | +1.20(+0.80%) |
Aug 26, 2021 | 149.19 | 150.64 | 148.17 | 148.73 | 11,990,947 | +0.76(+0.52%) |
Aug 25, 2021 | 145.75 | 148.75 | 145.09 | 147.96 | 12,323,466 | +2.99(+2.06%) |
Aug 24, 2021 | 144.36 | 145.78 | 144.24 | 144.97 | 8,342,103 | +0.89(+0.62%) |
Aug 23, 2021 | 142.82 | 144.44 | 142.74 | 144.08 | 8,628,923 | +1.82(+1.28%) |
Aug 20, 2021 | 141.92 | 142.43 | 140.83 | 142.26 | 7,584,833 | +0.40(+0.28%) |
Aug 19, 2021 | 140.83 | 143.03 | 140.69 | 141.86 | 10,350,478 | -1.19(-0.84%) |
Aug 18, 2021 | 143.72 | 145.29 | 142.83 | 143.05 | 8,770,046 | -1.31(-0.91%) |
Aug 17, 2021 | 144.88 | 146.03 | 142.77 | 144.37 | 10,165,161 | -1.77(-1.21%) |
Aug 16, 2021 | 146.14 | 146.22 | 144.16 | 146.13 | 9,523,286 | -0.97(-0.66%) |
Aug 13, 2021 | 148.76 | 149.10 | 146.72 | 147.10 | 9,767,381 | -1.66(-1.12%) |
Aug 12, 2021 | 148.85 | 149.30 | 147.63 | 148.76 | 9,623,389 | +0.58(+0.39%) |
Aug 11, 2021 | 147.12 | 148.50 | 146.28 | 148.18 | 10,459,949 | +1.75(+1.19%) |
Aug 10, 2021 | 144.12 | 147.09 | 143.72 | 146.44 | 9,423,770 | +1.78(+1.23%) |
Aug 09, 2021 | 144.84 | 145.78 | 143.35 | 144.66 | 10,349,225 | -0.16(-0.11%) |
Aug 06, 2021 | 142.69 | 145.11 | 142.62 | 144.82 | 14,495,979 | +4.00(+2.84%) |
Aug 05, 2021 | 140.02 | 141.31 | 139.77 | 140.82 | 9,952,774 | +1.76(+1.26%) |
Aug 04, 2021 | 139.07 | 141.02 | 138.76 | 139.06 | 11,044,125 | -1.52(-1.08%) |
Aug 03, 2021 | 139.72 | 140.95 | 137.48 | 140.58 | 11,298,321 | +1.58(+1.14%) |
Aug 02, 2021 | 139.79 | 142.01 | 138.91 | 139.00 | 11,096,078 | -0.56(-0.40%) |
Jul 30, 2021 | 140.29 | 141.30 | 139.03 | 139.56 | 10,663,899 | -1.12(-0.80%) |
Jul 29, 2021 | 140.81 | 141.48 | 139.68 | 140.68 | 9,857,043 | +1.20(+0.86%) |
Jul 28, 2021 | 140.03 | 140.47 | 138.73 | 139.49 | 10,023,718 | +0.23(+0.16%) |
Jul 27, 2021 | 138.29 | 140.21 | 137.74 | 139.26 | 12,198,458 | -0.18(-0.13%) |
Jul 26, 2021 | 138.10 | 139.72 | 138.08 | 139.44 | 8,926,421 | +0.93(+0.67%) |
Jul 23, 2021 | 139.28 | 140.53 | 138.15 | 138.51 | 10,512,680 | -0.27(-0.19%) |
Jul 22, 2021 | 140.57 | 141.09 | 137.90 | 138.78 | 10,780,999 | -1.78(-1.26%) |
Jul 21, 2021 | 139.81 | 141.28 | 139.17 | 140.55 | 13,436,496 | +2.90(+2.10%) |
Jul 20, 2021 | 134.72 | 138.95 | 134.55 | 137.66 | 16,730,230 | +2.52(+1.86%) |
Jul 19, 2021 | 136.59 | 137.76 | 133.98 | 135.14 | 24,109,956 | -4.54(-3.25%) |
Jul 16, 2021 | 143.40 | 143.70 | 138.86 | 139.68 | 15,228,994 | -3.27(-2.28%) |
Jul 15, 2021 | 141.51 | 143.93 | 141.32 | 142.94 | 12,549,081 | +0.31(+0.22%) |
Jul 14, 2021 | 143.39 | 144.62 | 140.63 | 142.63 | 15,900,956 | -0.49(-0.34%) |
Jul 13, 2021 | 143.49 | 144.72 | 141.14 | 143.12 | 24,660,470 | -2.16(-1.49%) |
Jul 12, 2021 | 141.92 | 146.35 | 141.54 | 145.28 | 21,672,604 | +2.05(+1.43%) |
Jul 09, 2021 | 140.73 | 143.58 | 140.29 | 143.23 | 14,893,777 | +4.44(+3.20%) |
Jul 08, 2021 | 139.40 | 140.25 | 137.96 | 138.79 | 19,395,310 | -2.44(-1.72%) |
Jul 07, 2021 | 139.77 | 141.86 | 139.35 | 141.22 | 13,339,449 | +0.17(+0.12%) |
Jul 06, 2021 | 143.24 | 143.24 | 140.08 | 141.06 | 16,403,739 | -2.41(-1.68%) |
Jul 02, 2021 | 143.39 | 143.73 | 142.63 | 143.47 | 12,432,420 | -0.14(-0.10%) |
Jul 01, 2021 | 142.85 | 143.66 | 142.08 | 143.60 | 11,460,372 | +1.41(+0.99%) |
Jun 30, 2021 | 140.56 | 142.69 | 140.52 | 142.20 | 13,703,114 | +1.28(+0.91%) |
Jun 29, 2021 | 141.70 | 142.90 | 140.43 | 140.92 | 15,888,536 | -0.17(-0.12%) |
Jun 28, 2021 | 140.51 | 141.23 | 139.07 | 141.09 | 15,434,046 | +0.26(+0.18%) |
Jun 25, 2021 | 139.50 | 141.24 | 138.66 | 140.84 | 16,937,984 | +1.41(+1.01%) |
Jun 24, 2021 | 138.89 | 139.98 | 138.25 | 139.43 | 15,008,981 | +1.27(+0.92%) |
Jun 23, 2021 | 137.31 | 139.00 | 137.21 | 138.16 | 13,927,142 | +0.83(+0.61%) |
Jun 22, 2021 | 137.68 | 138.02 | 135.91 | 137.32 | 15,584,600 | -0.20(-0.15%) |
Jun 21, 2021 | 136.29 | 138.23 | 136.24 | 137.53 | 20,408,164 | +2.30(+1.70%) |
Jun 18, 2021 | 136.49 | 136.86 | 134.90 | 135.23 | 47,686,580 | -3.51(-2.53%) |
Jun 17, 2021 | 143.62 | 143.95 | 138.28 | 138.74 | 32,496,670 | -4.12(-2.89%) |
Jun 16, 2021 | 141.46 | 144.10 | 139.97 | 142.86 | 27,683,160 | +1.00(+0.70%) |
Jun 15, 2021 | 143.26 | 143.46 | 140.91 | 141.87 | 26,772,784 | -2.19(-1.52%) |
Jun 14, 2021 | 146.41 | 146.58 | 143.22 | 144.05 | 21,782,526 | -2.49(-1.70%) |
Jun 11, 2021 | 146.67 | 147.37 | 145.41 | 146.54 | 14,990,806 | -0.10(-0.07%) |
Jun 10, 2021 | 150.26 | 151.06 | 146.56 | 146.64 | 13,255,788 | -2.32(-1.56%) |
Jun 09, 2021 | 150.06 | 150.13 | 148.36 | 148.96 | 13,536,776 | -1.88(-1.25%) |
Jun 08, 2021 | 150.38 | 151.54 | 149.16 | 150.84 | 11,338,326 | -0.60(-0.40%) |
Jun 07, 2021 | 152.67 | 152.76 | 150.97 | 151.45 | 7,948,424 | -0.71(-0.47%) |
Jun 04, 2021 | 151.95 | 152.37 | 150.87 | 152.16 | 9,309,640 | +0.25(+0.16%) |
Jun 03, 2021 | 151.22 | 152.90 | 150.53 | 151.91 | 14,607,736 | +0.10(+0.07%) |
Jun 02, 2021 | 152.91 | 153.08 | 151.33 | 151.81 | 11,482,418 | +0.01(+0.01%) |
Jun 01, 2021 | 151.64 | 152.59 | 151.28 | 151.81 | 10,330,637 | +1.66(+1.10%) |
May 28, 2021 | 150.55 | 150.79 | 149.25 | 150.15 | 11,260,718 | -0.10(-0.07%) |
May 27, 2021 | 149.88 | 150.62 | 148.62 | 150.25 | 17,178,732 | +2.30(+1.56%) |
May 26, 2021 | 149.54 | 149.69 | 147.47 | 147.95 | 14,283,263 | -0.02(-0.01%) |
May 25, 2021 | 149.79 | 151.49 | 147.70 | 147.97 | 13,791,659 | -1.54(-1.03%) |
May 24, 2021 | 149.35 | 150.14 | 148.21 | 149.51 | 10,324,816 | +0.80(+0.54%) |
May 21, 2021 | 147.50 | 149.22 | 147.13 | 148.71 | 11,210,996 | +1.67(+1.14%) |
May 20, 2021 | 147.03 | 147.97 | 145.84 | 147.03 | 11,403,079 | -0.26(-0.17%) |
May 19, 2021 | 147.19 | 147.35 | 145.03 | 147.29 | 14,524,300 | -1.13(-0.76%) |
May 18, 2021 | 150.55 | 151.30 | 148.34 | 148.42 | 12,141,208 | -2.12(-1.41%) |
May 17, 2021 | 149.35 | 150.71 | 149.04 | 150.54 | 10,813,166 | +0.60(+0.40%) |
May 14, 2021 | 148.46 | 150.34 | 148.09 | 149.94 | 11,577,137 | +2.29(+1.55%) |
May 13, 2021 | 144.61 | 148.51 | 144.15 | 147.65 | 16,841,834 | +3.70(+2.57%) |
May 12, 2021 | 145.92 | 146.99 | 143.56 | 143.94 | 15,729,514 | -1.00(-0.69%) |
May 11, 2021 | 146.76 | 148.46 | 144.48 | 144.94 | 16,900,172 | -2.45(-1.66%) |
May 10, 2021 | 147.65 | 149.68 | 147.30 | 147.39 | 15,326,820 | -0.02(-0.01%) |
May 07, 2021 | 143.73 | 147.65 | 143.55 | 147.41 | 15,595,763 | +0.50(+0.34%) |
May 06, 2021 | 144.51 | 147.03 | 143.68 | 146.91 | 14,806,955 | +2.90(+2.01%) |
May 05, 2021 | 143.74 | 144.70 | 141.37 | 144.01 | 11,497,352 | +1.87(+1.31%) |
May 04, 2021 | 139.76 | 142.29 | 139.09 | 142.14 | 14,193,153 | +1.94(+1.38%) |
May 03, 2021 | 141.57 | 142.14 | 139.99 | 140.20 | 12,907,962 | -0.41(-0.29%) |
Apr 30, 2021 | 140.88 | 141.24 | 139.88 | 140.62 | 12,803,354 | -1.26(-0.89%) |
Apr 29, 2021 | 140.37 | 141.96 | 140.06 | 141.88 | 14,193,039 | +2.71(+1.94%) |
Apr 28, 2021 | 139.35 | 139.77 | 138.41 | 139.17 | 9,781,275 | +0.90(+0.65%) |
Apr 27, 2021 | 137.59 | 138.57 | 137.23 | 138.28 | 14,107,137 | +0.63(+0.46%) |
Apr 26, 2021 | 137.84 | 139.38 | 137.48 | 137.64 | 11,826,595 | +0.34(+0.25%) |
Apr 23, 2021 | 134.55 | 138.16 | 134.10 | 137.31 | 15,360,744 | +2.58(+1.91%) |
Apr 22, 2021 | 137.34 | 137.41 | 134.63 | 134.73 | 16,678,545 | -2.90(-2.11%) |
Apr 21, 2021 | 135.11 | 137.69 | 134.20 | 137.63 | 13,384,654 | +1.16(+0.85%) |
Apr 20, 2021 | 138.72 | 138.73 | 135.90 | 136.47 | 14,999,638 | -3.09(-2.21%) |
Apr 19, 2021 | 140.26 | 140.68 | 139.16 | 139.56 | 13,016,109 | -0.59(-0.42%) |
Apr 16, 2021 | 140.67 | 141.25 | 139.59 | 140.15 | 15,065,846 | +1.03(+0.74%) |
Apr 15, 2021 | 138.28 | 139.14 | 136.51 | 139.12 | 19,348,844 | +0.88(+0.64%) |
Apr 14, 2021 | 138.48 | 140.63 | 137.98 | 138.24 | 21,808,470 | -2.63(-1.87%) |
Apr 13, 2021 | 141.47 | 141.89 | 139.35 | 140.87 | 17,606,236 | -1.70(-1.19%) |
Apr 12, 2021 | 142.23 | 143.76 | 142.22 | 142.57 | 13,421,013 | -0.30(-0.21%) |
Apr 09, 2021 | 142.44 | 143.57 | 141.68 | 142.87 | 13,259,922 | +1.06(+0.75%) |
Apr 08, 2021 | 140.79 | 142.17 | 139.24 | 141.81 | 13,491,900 | +0.17(+0.12%) |
Apr 07, 2021 | 139.97 | 141.91 | 139.56 | 141.64 | 18,485,694 | +2.19(+1.57%) |
Apr 06, 2021 | 139.68 | 141.04 | 138.83 | 139.45 | 14,295,002 | -0.99(-0.70%) |
Apr 05, 2021 | 141.16 | 141.65 | 139.51 | 140.44 | 14,772,354 | +0.74(+0.53%) |
Apr 01, 2021 | 138.06 | 139.77 | 137.74 | 139.70 | 18,222,268 | +1.34(+0.97%) |
Mar 31, 2021 | 139.31 | 140.41 | 138.26 | 138.36 | 18,408,506 | -2.05(-1.46%) |
Mar 30, 2021 | 140.38 | 141.66 | 139.85 | 140.40 | 14,504,213 | +1.64(+1.18%) |
Mar 29, 2021 | 138.26 | 139.72 | 137.27 | 138.76 | 19,326,108 | -2.19(-1.55%) |
Mar 26, 2021 | 140.24 | 141.28 | 138.65 | 140.96 | 18,434,512 | +2.31(+1.66%) |
Mar 25, 2021 | 136.33 | 139.03 | 135.72 | 138.65 | 17,169,042 | +1.75(+1.28%) |
Mar 24, 2021 | 136.33 | 139.22 | 136.20 | 136.89 | 14,389,858 | +1.06(+0.78%) |
Mar 23, 2021 | 136.63 | 138.26 | 135.38 | 135.84 | 18,778,648 | -1.37(-1.00%) |
Mar 22, 2021 | 138.87 | 139.94 | 136.88 | 137.21 | 21,941,070 | -3.79(-2.69%) |
Mar 19, 2021 | 141.34 | 141.73 | 137.41 | 141.00 | 59,875,856 | -2.28(-1.59%) |
Mar 18, 2021 | 143.24 | 146.95 | 142.79 | 143.28 | 24,090,274 | +2.33(+1.65%) |
Mar 17, 2021 | 141.18 | 142.58 | 139.10 | 140.96 | 15,349,537 | +1.44(+1.03%) |
Mar 16, 2021 | 140.05 | 140.51 | 138.32 | 139.52 | 14,088,680 | -1.69(-1.20%) |
Mar 15, 2021 | 142.10 | 142.62 | 139.93 | 141.21 | 13,315,732 | -0.71(-0.50%) |
Mar 12, 2021 | 142.56 | 143.26 | 140.94 | 141.92 | 14,138,032 | +1.66(+1.19%) |
Mar 11, 2021 | 140.06 | 141.92 | 139.38 | 140.25 | 12,949,833 | -0.74(-0.52%) |
Mar 10, 2021 | 137.91 | 141.93 | 137.70 | 140.99 | 15,772,127 | +3.00(+2.17%) |
Mar 09, 2021 | 137.69 | 140.19 | 136.16 | 137.99 | 17,828,218 | -0.98(-0.71%) |
Mar 08, 2021 | 138.57 | 141.29 | 137.01 | 138.97 | 18,845,880 | +1.82(+1.33%) |
Mar 05, 2021 | 139.25 | 139.50 | 134.48 | 137.16 | 20,316,760 | +0.32(+0.23%) |
Mar 04, 2021 | 138.70 | 140.31 | 135.07 | 136.84 | 22,089,852 | -2.14(-1.54%) |
Mar 03, 2021 | 137.45 | 140.85 | 137.07 | 138.97 | 15,756,159 | +2.64(+1.93%) |
Mar 02, 2021 | 136.40 | 137.95 | 136.18 | 136.34 | 15,646,305 | -0.45(-0.33%) |
Mar 01, 2021 | 135.89 | 137.58 | 134.95 | 136.78 | 16,243,779 | +3.03(+2.26%) |
Feb 26, 2021 | 136.60 | 137.12 | 133.16 | 133.76 | 21,817,540 | -3.64(-2.65%) |
Feb 25, 2021 | 140.21 | 140.78 | 136.87 | 137.40 | 19,924,686 | -1.89(-1.36%) |
Feb 24, 2021 | 136.43 | 139.75 | 136.43 | 139.29 | 16,566,908 | +2.41(+1.76%) |
Feb 23, 2021 | 137.70 | 138.43 | 135.96 | 136.88 | 17,853,568 | +1.09(+0.80%) |
Feb 22, 2021 | 133.48 | 136.50 | 133.41 | 135.79 | 12,636,656 | +1.26(+0.94%) |
Feb 19, 2021 | 132.57 | 135.28 | 132.57 | 134.53 | 13,170,008 | +2.21(+1.67%) |
Feb 18, 2021 | 130.88 | 132.50 | 130.33 | 132.32 | 11,649,561 | +0.44(+0.34%) |
Feb 17, 2021 | 130.83 | 132.13 | 130.08 | 131.88 | 11,918,449 | +0.41(+0.31%) |
Feb 16, 2021 | 130.47 | 132.08 | 129.42 | 131.47 | 13,340,116 | +3.09(+2.41%) |
Feb 12, 2021 | 126.38 | 128.70 | 126.33 | 128.38 | 9,159,271 | +1.80(+1.42%) |
Feb 11, 2021 | 126.93 | 127.74 | 125.62 | 126.58 | 10,120,183 | -0.35(-0.28%) |
Feb 10, 2021 | 127.24 | 128.03 | 126.37 | 126.93 | 11,351,660 | +0.07(+0.06%) |
Feb 09, 2021 | 126.72 | 127.22 | 125.91 | 126.86 | 9,477,707 | -0.51(-0.40%) |
Feb 08, 2021 | 125.61 | 127.51 | 125.59 | 127.37 | 11,147,769 | +1.96(+1.57%) |
Feb 05, 2021 | 126.69 | 126.78 | 124.86 | 125.41 | 11,059,123 | -0.25(-0.19%) |
Feb 04, 2021 | 123.12 | 126.02 | 123.12 | 125.65 | 13,649,882 | +2.83(+2.30%) |
Feb 03, 2021 | 121.47 | 123.39 | 121.34 | 122.82 | 11,652,853 | +1.39(+1.14%) |
Feb 02, 2021 | 119.92 | 122.14 | 119.26 | 121.43 | 13,467,854 | +3.63(+3.08%) |
Feb 01, 2021 | 117.61 | 118.22 | 116.77 | 117.81 | 12,186,751 | +0.86(+0.74%) |
Jan 29, 2021 | 118.78 | 119.72 | 116.51 | 116.94 | 16,293,039 | -1.31(-1.11%) |
Jan 28, 2021 | 118.06 | 120.12 | 117.23 | 118.25 | 15,135,696 | +2.05(+1.76%) |
Jan 27, 2021 | 117.78 | 118.02 | 115.74 | 116.21 | 19,359,070 | -3.38(-2.83%) |
Jan 26, 2021 | 120.65 | 121.03 | 119.37 | 119.59 | 12,406,635 | -0.49(-0.41%) |
Jan 25, 2021 | 120.10 | 121.03 | 118.21 | 120.08 | 15,635,429 | -1.52(-1.25%) |
Jan 22, 2021 | 120.60 | 122.15 | 120.15 | 121.60 | 14,230,127 | -0.95(-0.77%) |
Jan 21, 2021 | 123.32 | 123.75 | 122.08 | 122.54 | 14,756,623 | -1.04(-0.84%) |
Jan 20, 2021 | 125.26 | 125.58 | 123.09 | 123.58 | 17,623,394 | -1.88(-1.50%) |
Jan 19, 2021 | 127.11 | 127.88 | 125.26 | 125.46 | 21,764,718 | -0.55(-0.43%) |
Jan 15, 2021 | 124.91 | 128.74 | 124.52 | 126.00 | 30,676,874 | -2.30(-1.79%) |
Jan 14, 2021 | 127.69 | 129.74 | 127.24 | 128.30 | 20,379,590 | +0.75(+0.58%) |
Jan 13, 2021 | 125.96 | 127.96 | 125.51 | 127.56 | 16,286,616 | +0.12(+0.09%) |
Jan 12, 2021 | 126.73 | 128.75 | 126.18 | 127.44 | 19,830,278 | +1.97(+1.57%) |
Jan 11, 2021 | 122.31 | 125.61 | 121.89 | 125.47 | 17,536,144 | +1.84(+1.49%) |
Jan 08, 2021 | 123.58 | 123.92 | 121.90 | 123.62 | 13,241,966 | +0.14(+0.11%) |
Jan 07, 2021 | 123.32 | 125.59 | 122.62 | 123.49 | 24,131,614 | +3.93(+3.28%) |
Jan 06, 2021 | 118.04 | 120.67 | 116.22 | 119.56 | 27,397,916 | +5.36(+4.70%) |
Jan 05, 2021 | 113.60 | 114.79 | 112.49 | 114.20 | 15,099,871 | +0.62(+0.54%) |
Jan 04, 2021 | 115.05 | 115.38 | 112.60 | 113.58 | 18,627,080 | -1.08(-0.94%) |
Dec 31, 2020 | 114.66 | 114.66 | 114.66 | 8,196,041 | +1.54(+1.36%) | |
Dec 30, 2020 | 113.24 | 113.56 | 112.70 | 113.12 | 8,196,041 | +0.32(+0.28%) |
Dec 29, 2020 | 113.88 | 113.95 | 112.70 | 112.80 | 9,291,796 | -0.30(-0.26%) |
Dec 28, 2020 | 113.53 | 114.28 | 112.61 | 113.10 | 8,934,588 | +0.74(+0.66%) |
Dec 24, 2020 | 112.88 | 113.29 | 111.50 | 112.36 | 4,615,553 | -0.50(-0.44%) |
Dec 23, 2020 | 110.79 | 114.17 | 110.40 | 112.86 | 16,588,460 | +3.07(+2.79%) |
Dec 22, 2020 | 111.34 | 111.46 | 109.74 | 109.79 | 13,064,388 | -1.70(-1.52%) |
Dec 21, 2020 | 111.14 | 112.80 | 109.27 | 111.49 | 31,289,842 | +4.03(+3.75%) |
Dec 18, 2020 | 107.51 | 108.18 | 106.72 | 107.45 | 32,087,672 | -0.53(-0.49%) |
Dec 17, 2020 | 109.42 | 109.59 | 107.90 | 107.99 | 12,868,439 | -0.90(-0.83%) |
Dec 16, 2020 | 108.55 | 109.26 | 108.16 | 108.89 | 12,377,357 | +0.32(+0.29%) |
Dec 15, 2020 | 107.64 | 109.10 | 107.04 | 108.57 | 13,952,461 | +1.82(+1.71%) |
Dec 14, 2020 | 109.48 | 109.56 | 106.58 | 106.75 | 13,420,939 | -1.14(-1.05%) |
Dec 11, 2020 | 107.33 | 108.30 | 106.81 | 107.89 | 11,061,635 | -0.64(-0.59%) |
Dec 10, 2020 | 108.27 | 108.99 | 107.89 | 108.53 | 15,145,311 | -0.70(-0.64%) |
Dec 09, 2020 | 111.14 | 111.26 | 108.68 | 109.23 | 14,483,455 | -0.86(-0.78%) |
Dec 08, 2020 | 109.22 | 110.39 | 108.97 | 110.09 | 10,628,915 | +0.11(+0.10%) |
Dec 07, 2020 | 109.32 | 110.24 | 108.47 | 109.98 | 10,775,124 | -0.41(-0.38%) |
Dec 04, 2020 | 110.52 | 111.25 | 109.81 | 110.39 | 15,053,380 | +0.99(+0.91%) |
Dec 03, 2020 | 109.95 | 109.99 | 108.61 | 109.40 | 14,286,077 | -0.72(-0.66%) |
Dec 02, 2020 | 108.01 | 110.37 | 107.62 | 110.12 | 11,977,951 | +2.07(+1.92%) |
Dec 01, 2020 | 108.59 | 109.71 | 107.95 | 108.05 | 14,039,717 | +1.68(+1.58%) |
Nov 30, 2020 | 108.28 | 108.93 | 106.27 | 106.37 | 15,964,064 | -3.01(-2.76%) |
Nov 27, 2020 | 110.09 | 110.40 | 109.26 | 109.38 | 6,631,041 | -0.73(-0.66%) |
Nov 25, 2020 | 109.52 | 110.43 | 108.70 | 110.11 | 12,983,259 | -1.16(-1.05%) |
Nov 24, 2020 | 108.35 | 111.44 | 108.02 | 111.28 | 22,283,236 | +4.92(+4.62%) |
Nov 23, 2020 | 104.72 | 106.63 | 104.29 | 106.36 | 14,625,535 | +2.98(+2.88%) |
Nov 20, 2020 | 103.26 | 104.36 | 102.95 | 103.38 | 14,097,223 | -0.89(-0.86%) |
Nov 19, 2020 | 103.03 | 104.51 | 102.47 | 104.28 | 11,302,148 | +0.28(+0.27%) |
Nov 18, 2020 | 105.88 | 107.03 | 103.95 | 104.00 | 13,917,605 | -0.78(-0.74%) |
Nov 17, 2020 | 104.12 | 105.07 | 103.39 | 104.77 | 16,124,387 | -1.07(-1.01%) |
Nov 16, 2020 | 106.29 | 107.03 | 104.43 | 105.85 | 22,000,050 | +2.91(+2.82%) |
Nov 13, 2020 | 103.50 | 103.64 | 102.48 | 102.94 | 13,139,737 | +0.64(+0.63%) |
Nov 12, 2020 | 101.54 | 102.83 | 101.12 | 102.30 | 24,450,758 | -1.27(-1.23%) |
Nov 11, 2020 | 105.48 | 105.54 | 102.83 | 103.57 | 16,003,765 | -1.57(-1.49%) |
Nov 10, 2020 | 105.89 | 105.98 | 103.49 | 105.14 | 22,754,378 | -0.34(-0.33%) |
Nov 09, 2020 | 102.11 | 107.29 | 99.58 | 105.49 | 52,937,596 | +12.58(+13.54%) |
Nov 06, 2020 | 94.78 | 94.84 | 92.39 | 92.91 | 13,910,934 | -1.25(-1.33%) |
Nov 05, 2020 | 91.19 | 94.84 | 91.14 | 94.16 | 19,751,362 | +3.70(+4.09%) |
Nov 04, 2020 | 91.14 | 92.10 | 89.27 | 90.46 | 20,919,032 | -2.85(-3.06%) |
Nov 03, 2020 | 92.96 | 94.51 | 92.66 | 93.31 | 19,349,748 | +2.85(+3.15%) |
Nov 02, 2020 | 89.69 | 91.03 | 88.31 | 90.46 | 16,631,003 | +1.99(+2.25%) |
Oct 30, 2020 | 88.35 | 88.81 | 86.83 | 88.47 | 16,845,344 | +0.79(+0.90%) |
Oct 29, 2020 | 86.73 | 88.41 | 85.94 | 87.68 | 15,743,576 | +0.57(+0.65%) |
Oct 28, 2020 | 87.98 | 88.70 | 86.69 | 87.11 | 18,160,146 | -2.52(-2.81%) |
Oct 27, 2020 | 90.70 | 91.07 | 89.48 | 89.63 | 11,511,646 | -1.72(-1.89%) |
Oct 26, 2020 | 92.63 | 92.67 | 90.46 | 91.36 | 13,751,454 | -2.32(-2.48%) |
Oct 23, 2020 | 93.39 | 94.25 | 92.88 | 93.67 | 16,720,117 | +0.84(+0.90%) |
Oct 22, 2020 | 89.62 | 93.16 | 89.61 | 92.83 | 16,438,243 | +3.17(+3.53%) |
Oct 21, 2020 | 90.56 | 91.13 | 89.63 | 89.67 | 11,876,257 | -0.90(-1.00%) |
Oct 20, 2020 | 90.52 | 91.83 | 90.34 | 90.57 | 12,471,597 | +0.51(+0.57%) |
Oct 19, 2020 | 91.68 | 91.92 | 89.84 | 90.06 | 12,990,632 | -1.54(-1.68%) |
Oct 16, 2020 | 91.51 | 92.34 | 90.89 | 91.60 | 14,712,830 | -0.19(-0.21%) |
Oct 15, 2020 | 89.42 | 91.84 | 89.37 | 91.79 | 19,022,656 | +1.35(+1.50%) |
Oct 14, 2020 | 91.17 | 91.98 | 90.33 | 90.43 | 16,855,052 | -0.51(-0.56%) |
Oct 13, 2020 | 92.94 | 93.14 | 90.47 | 90.94 | 24,035,172 | -1.50(-1.62%) |
Oct 12, 2020 | 91.23 | 92.94 | 91.00 | 92.44 | 17,778,480 | +1.12(+1.23%) |
Oct 09, 2020 | 92.04 | 92.14 | 90.34 | 91.32 | 15,170,296 | -0.52(-0.57%) |
Oct 08, 2020 | 90.70 | 91.97 | 90.14 | 91.84 | 17,342,576 | +1.85(+2.06%) |
Oct 07, 2020 | 89.30 | 90.55 | 89.04 | 89.99 | 18,125,874 | +1.54(+1.74%) |
Oct 06, 2020 | 90.30 | 91.01 | 87.99 | 88.45 | 21,296,794 | -0.92(-1.03%) |
Oct 05, 2020 | 88.72 | 89.56 | 88.01 | 89.37 | 15,371,182 | +1.85(+2.11%) |
Oct 02, 2020 | 85.16 | 88.15 | 85.02 | 87.52 | 16,944,502 | +0.82(+0.95%) |
Oct 01, 2020 | 86.83 | 87.41 | 85.86 | 86.70 | 17,646,696 | +0.63(+0.73%) |
Sep 30, 2020 | 85.25 | 86.90 | 85.17 | 86.07 | 18,339,980 | +0.82(+0.96%) |
Sep 29, 2020 | 85.86 | 85.86 | 84.34 | 85.25 | 14,376,723 | -0.72(-0.84%) |
Sep 28, 2020 | 84.99 | 86.66 | 84.36 | 85.97 | 23,362,464 | +2.41(+2.88%) |
Sep 25, 2020 | 82.30 | 83.79 | 82.14 | 83.57 | 14,868,033 | +0.72(+0.87%) |
Sep 24, 2020 | 82.54 | 84.31 | 81.70 | 82.84 | 20,531,028 | -0.07(-0.09%) |
Sep 23, 2020 | 84.74 | 85.25 | 82.84 | 82.92 | 22,303,750 | -1.37(-1.62%) |
Sep 22, 2020 | 84.90 | 85.53 | 83.75 | 84.28 | 21,529,310 | -0.93(-1.09%) |
Sep 21, 2020 | 85.12 | 85.88 | 83.88 | 85.21 | 31,738,134 | -2.72(-3.09%) |
Sep 18, 2020 | 87.52 | 88.95 | 87.12 | 87.93 | 22,505,614 | -0.19(-0.21%) |
Sep 17, 2020 | 88.24 | 88.82 | 87.36 | 88.12 | 20,453,816 | -1.02(-1.14%) |
Sep 16, 2020 | 88.90 | 90.42 | 88.30 | 89.14 | 21,557,664 | +0.38(+0.42%) |
Sep 15, 2020 | 91.85 | 91.95 | 88.64 | 88.76 | 26,477,096 | -2.85(-3.11%) |
Sep 14, 2020 | 90.76 | 92.50 | 90.63 | 91.61 | 21,269,786 | +1.25(+1.39%) |
Sep 11, 2020 | 89.38 | 90.62 | 89.04 | 90.36 | 15,417,545 | +1.11(+1.24%) |
Sep 10, 2020 | 90.66 | 91.57 | 89.08 | 89.25 | 17,806,752 | -0.93(-1.03%) |
Sep 09, 2020 | 90.12 | 90.92 | 89.01 | 90.18 | 15,024,581 | +0.85(+0.95%) |
Sep 08, 2020 | 92.07 | 92.60 | 88.94 | 89.34 | 24,721,844 | -3.22(-3.48%) |
Sep 04, 2020 | 93.03 | 94.06 | 90.63 | 92.55 | 29,444,590 | +1.96(+2.16%) |
Sep 03, 2020 | 92.37 | 93.87 | 89.98 | 90.60 | 26,031,346 | -0.29(-0.31%) |
Sep 02, 2020 | 89.36 | 91.14 | 89.01 | 90.88 | 16,184,961 | +1.35(+1.51%) |