Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 149.53 | 150.08 | 148.79 | 149.79 | 1,331,399 | +0.12(+0.08%) |
Jun 29, 2021 | 148.33 | 149.88 | 147.84 | 149.66 | 1,767,539 | +1.16(+0.78%) |
Jun 28, 2021 | 145.94 | 149.12 | 145.94 | 148.50 | 2,680,101 | +3.46(+2.39%) |
Jun 25, 2021 | 146.05 | 146.28 | 144.63 | 145.04 | 1,357,708 | -0.40(-0.27%) |
Jun 24, 2021 | 144.40 | 145.82 | 144.24 | 145.43 | 1,443,761 | +2.43(+1.70%) |
Jun 23, 2021 | 142.77 | 143.81 | 142.72 | 143.00 | 1,909,854 | +0.59(+0.42%) |
Jun 22, 2021 | 141.95 | 142.82 | 141.16 | 142.41 | 1,757,111 | +0.67(+0.47%) |
Jun 21, 2021 | 141.38 | 141.99 | 140.18 | 141.74 | 2,257,543 | +0.52(+0.37%) |
Jun 18, 2021 | 143.69 | 143.79 | 140.44 | 141.22 | 2,920,987 | -3.46(-2.39%) |
Jun 17, 2021 | 142.75 | 145.74 | 142.64 | 144.68 | 3,914,786 | +1.54(+1.08%) |
Jun 16, 2021 | 144.95 | 145.37 | 142.00 | 143.14 | 3,653,614 | -1.25(-0.87%) |
Jun 15, 2021 | 145.30 | 146.19 | 144.02 | 144.39 | 2,413,795 | -1.30(-0.89%) |
Jun 14, 2021 | 144.01 | 145.69 | 143.17 | 145.69 | 3,713,643 | +2.04(+1.42%) |
Jun 11, 2021 | 143.36 | 143.65 | 142.55 | 143.65 | 1,784,281 | +0.72(+0.51%) |
Jun 10, 2021 | 141.53 | 143.49 | 141.23 | 142.93 | 2,188,414 | +1.51(+1.07%) |
Jun 09, 2021 | 142.59 | 143.00 | 141.42 | 141.42 | 2,636,683 | -0.70(-0.49%) |
Jun 08, 2021 | 144.05 | 144.30 | 141.04 | 142.12 | 2,563,261 | -0.82(-0.57%) |
Jun 07, 2021 | 143.37 | 143.64 | 142.10 | 142.93 | 2,402,916 | -1.12(-0.78%) |
Jun 04, 2021 | 141.85 | 144.34 | 141.85 | 144.05 | 2,853,535 | +3.41(+2.43%) |
Jun 03, 2021 | 141.49 | 142.11 | 139.98 | 140.64 | 3,283,205 | -2.46(-1.72%) |
Jun 02, 2021 | 142.12 | 143.68 | 141.67 | 143.10 | 2,164,540 | +0.87(+0.61%) |
Jun 01, 2021 | 143.71 | 144.84 | 141.50 | 142.23 | 3,411,229 | -0.40(-0.28%) |
May 28, 2021 | 141.85 | 143.32 | 141.60 | 142.63 | 2,203,986 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.03 | 140.10 | 141.32 | 3,339,615 | +0.63(+0.45%) |
May 26, 2021 | 140.45 | 141.34 | 139.45 | 140.69 | 2,520,203 | +0.34(+0.24%) |
May 25, 2021 | 140.96 | 141.41 | 139.56 | 140.35 | 4,412,567 | +0.41(+0.30%) |
May 24, 2021 | 137.91 | 140.69 | 137.79 | 139.93 | 3,410,767 | +3.45(+2.53%) |
May 21, 2021 | 138.21 | 138.27 | 136.26 | 136.49 | 5,309,721 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.81 | 134.63 | 137.24 | 5,093,142 | +3.52(+2.63%) |
May 19, 2021 | 128.63 | 133.87 | 128.11 | 133.73 | 4,172,833 | +2.56(+1.95%) |
May 18, 2021 | 133.48 | 133.73 | 131.09 | 131.17 | 2,380,103 | -1.06(-0.80%) |
May 17, 2021 | 132.16 | 132.34 | 130.03 | 132.23 | 3,401,761 | -1.16(-0.87%) |
May 14, 2021 | 131.28 | 134.60 | 130.00 | 133.40 | 4,716,232 | +4.00(+3.10%) |
May 13, 2021 | 129.98 | 131.40 | 128.10 | 129.39 | 4,925,955 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.18 | 127.25 | 127.76 | 7,841,782 | -5.43(-4.07%) |
May 11, 2021 | 128.95 | 133.56 | 128.49 | 133.19 | 6,794,879 | +0.18(+0.13%) |
May 10, 2021 | 137.99 | 137.99 | 132.78 | 133.01 | 6,419,984 | -6.19(-4.45%) |
May 07, 2021 | 138.71 | 140.15 | 138.06 | 139.20 | 2,903,671 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.35 | 134.40 | 137.32 | 3,697,829 | +1.12(+0.82%) |
May 05, 2021 | 137.05 | 137.88 | 135.19 | 136.20 | 4,862,126 | +0.85(+0.63%) |
May 04, 2021 | 135.88 | 135.93 | 132.85 | 135.35 | 6,124,304 | -2.32(-1.69%) |
May 03, 2021 | 140.11 | 140.25 | 136.90 | 137.67 | 3,257,739 | -1.45(-1.04%) |
Apr 30, 2021 | 141.01 | 141.84 | 138.78 | 139.12 | 3,943,349 | -3.99(-2.79%) |
Apr 29, 2021 | 144.21 | 144.29 | 141.03 | 143.11 | 3,271,390 | +0.92(+0.65%) |
Apr 28, 2021 | 143.58 | 143.65 | 142.02 | 142.19 | 2,382,909 | -2.19(-1.52%) |
Apr 27, 2021 | 146.04 | 146.14 | 143.94 | 144.38 | 4,932,823 | -1.09(-0.75%) |
Apr 26, 2021 | 143.04 | 145.65 | 142.78 | 145.47 | 3,616,699 | +2.62(+1.83%) |
Apr 23, 2021 | 140.87 | 143.44 | 140.69 | 142.85 | 4,041,333 | +2.56(+1.82%) |
Apr 22, 2021 | 143.12 | 143.31 | 139.44 | 140.29 | 5,493,874 | -3.12(-2.18%) |
Apr 21, 2021 | 139.86 | 143.47 | 139.28 | 143.41 | 4,370,343 | +3.67(+2.62%) |
Apr 20, 2021 | 141.31 | 141.89 | 138.93 | 139.75 | 5,433,606 | -2.02(-1.43%) |
Apr 19, 2021 | 144.53 | 145.01 | 140.47 | 141.77 | 9,020,237 | -3.83(-2.63%) |
Apr 16, 2021 | 146.28 | 146.58 | 145.28 | 145.60 | 2,743,265 | -0.69(-0.47%) |
Apr 15, 2021 | 145.35 | 146.59 | 144.23 | 146.28 | 5,735,353 | +2.41(+1.68%) |
Apr 14, 2021 | 145.19 | 146.30 | 143.09 | 143.87 | 5,051,378 | -1.60(-1.10%) |
Apr 13, 2021 | 146.81 | 147.02 | 144.02 | 145.47 | 3,365,634 | -0.23(-0.16%) |
Apr 12, 2021 | 146.51 | 146.51 | 144.45 | 145.70 | 2,635,479 | -1.58(-1.07%) |
Apr 09, 2021 | 146.55 | 147.43 | 145.93 | 147.28 | 2,494,511 | -0.46(-0.31%) |
Apr 08, 2021 | 147.65 | 147.91 | 146.40 | 147.75 | 4,324,788 | +1.66(+1.14%) |
Apr 07, 2021 | 146.33 | 146.83 | 144.97 | 146.08 | 3,333,005 | -0.09(-0.06%) |
Apr 06, 2021 | 146.96 | 147.87 | 144.72 | 146.18 | 5,978,619 | -1.65(-1.12%) |
Apr 05, 2021 | 147.29 | 148.26 | 145.52 | 147.83 | 6,576,732 | +2.92(+2.02%) |
Apr 01, 2021 | 142.20 | 144.99 | 142.15 | 144.91 | 7,462,300 | +5.14(+3.68%) |
Mar 31, 2021 | 137.72 | 140.82 | 137.45 | 139.77 | 6,033,048 | +3.33(+2.44%) |
Mar 30, 2021 | 135.68 | 136.72 | 134.82 | 136.43 | 4,309,210 | -0.33(-0.24%) |
Mar 29, 2021 | 137.59 | 138.12 | 135.12 | 136.76 | 6,613,047 | -2.13(-1.53%) |
Mar 26, 2021 | 132.46 | 139.14 | 132.37 | 138.89 | 6,566,484 | +6.53(+4.94%) |
Mar 25, 2021 | 130.17 | 133.00 | 128.83 | 132.35 | 5,639,793 | -0.03(-0.02%) |
Mar 24, 2021 | 136.46 | 137.01 | 132.32 | 132.38 | 6,679,803 | -1.84(-1.37%) |
Mar 23, 2021 | 138.38 | 138.62 | 133.60 | 134.22 | 5,705,013 | -3.62(-2.63%) |
Mar 22, 2021 | 136.65 | 139.46 | 136.13 | 137.85 | 3,166,691 | +2.86(+2.12%) |
Mar 19, 2021 | 133.61 | 136.18 | 131.91 | 134.99 | 6,692,328 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.19 | 133.34 | 6,121,958 | -5.76(-4.14%) |
Mar 17, 2021 | 135.47 | 140.19 | 134.44 | 139.10 | 5,840,207 | +1.73(+1.26%) |
Mar 16, 2021 | 137.22 | 139.55 | 136.57 | 137.37 | 6,863,456 | +1.75(+1.29%) |
Mar 15, 2021 | 133.53 | 135.80 | 132.56 | 135.62 | 3,940,927 | +2.80(+2.11%) |
Mar 12, 2021 | 131.78 | 133.06 | 130.83 | 132.82 | 3,190,595 | -1.42(-1.05%) |
Mar 11, 2021 | 132.64 | 135.00 | 131.94 | 134.23 | 3,729,870 | +5.42(+4.21%) |
Mar 10, 2021 | 133.55 | 133.59 | 128.81 | 128.81 | 4,113,846 | -2.48(-1.89%) |
Mar 09, 2021 | 128.09 | 132.17 | 127.71 | 131.29 | 4,177,640 | +7.68(+6.21%) |
Mar 08, 2021 | 130.49 | 131.02 | 123.56 | 123.61 | 7,430,081 | -7.05(-5.40%) |
Mar 05, 2021 | 129.77 | 131.10 | 123.72 | 130.66 | 6,382,709 | +3.80(+3.00%) |
Mar 04, 2021 | 132.84 | 133.46 | 124.97 | 126.85 | 7,311,381 | -6.41(-4.81%) |
Mar 03, 2021 | 137.62 | 137.91 | 132.02 | 133.27 | 4,462,878 | -4.21(-3.06%) |
Mar 02, 2021 | 142.30 | 142.30 | 137.32 | 137.47 | 3,208,978 | -4.25(-3.00%) |
Mar 01, 2021 | 139.43 | 141.87 | 138.37 | 141.72 | 2,345,219 | +4.38(+3.19%) |
Feb 26, 2021 | 136.49 | 138.61 | 133.77 | 137.35 | 4,612,415 | +3.06(+2.28%) |
Feb 25, 2021 | 140.74 | 141.67 | 133.73 | 134.28 | 5,352,071 | -8.11(-5.70%) |
Feb 24, 2021 | 137.06 | 142.55 | 135.83 | 142.40 | 3,181,091 | +4.47(+3.24%) |
Feb 23, 2021 | 136.41 | 138.96 | 132.46 | 137.92 | 4,076,686 | -1.04(-0.75%) |
Feb 22, 2021 | 142.32 | 143.32 | 138.48 | 138.97 | 2,680,816 | -5.22(-3.62%) |
Feb 19, 2021 | 142.93 | 145.05 | 142.64 | 144.19 | 2,280,861 | +3.39(+2.41%) |
Feb 18, 2021 | 140.50 | 141.45 | 139.04 | 140.80 | 2,276,563 | -1.46(-1.03%) |
Feb 17, 2021 | 143.07 | 144.03 | 140.31 | 142.26 | 2,818,181 | -2.48(-1.71%) |
Feb 16, 2021 | 145.46 | 146.26 | 144.12 | 144.74 | 3,184,652 | +0.72(+0.50%) |
Feb 12, 2021 | 141.84 | 144.30 | 141.11 | 144.02 | 1,948,476 | +1.76(+1.24%) |
Feb 11, 2021 | 138.63 | 142.36 | 138.63 | 142.26 | 2,133,734 | +4.76(+3.46%) |
Feb 10, 2021 | 138.36 | 139.09 | 135.73 | 137.50 | 2,246,163 | +0.27(+0.20%) |
Feb 09, 2021 | 137.23 | 138.19 | 136.46 | 137.23 | 1,399,800 | -0.41(-0.29%) |
Feb 08, 2021 | 134.52 | 137.73 | 134.52 | 137.63 | 1,969,044 | +4.01(+3.00%) |
Feb 05, 2021 | 135.55 | 135.55 | 133.42 | 133.62 | 1,479,797 | -0.92(-0.68%) |
Feb 04, 2021 | 133.03 | 134.65 | 132.09 | 134.54 | 1,853,923 | +1.09(+0.82%) |
Feb 03, 2021 | 136.74 | 137.13 | 133.09 | 133.45 | 2,784,748 | -2.77(-2.03%) |
Feb 02, 2021 | 136.28 | 136.39 | 134.38 | 136.22 | 2,458,048 | +2.18(+1.62%) |
Feb 01, 2021 | 131.15 | 134.45 | 130.71 | 134.04 | 1,943,300 | +5.09(+3.95%) |
Jan 29, 2021 | 131.53 | 132.15 | 128.52 | 128.95 | 2,794,161 | -2.29(-1.74%) |
Jan 28, 2021 | 131.01 | 133.12 | 129.98 | 131.24 | 3,409,699 | +2.82(+2.19%) |
Jan 27, 2021 | 133.09 | 133.11 | 127.90 | 128.42 | 5,452,172 | -7.03(-5.19%) |
Jan 26, 2021 | 137.76 | 137.76 | 135.44 | 135.45 | 1,236,476 | -2.24(-1.62%) |
Jan 25, 2021 | 138.64 | 139.00 | 135.04 | 137.69 | 1,703,297 | +0.20(+0.14%) |
Jan 22, 2021 | 138.73 | 139.32 | 137.42 | 137.49 | 1,687,728 | -2.37(-1.70%) |
Jan 21, 2021 | 139.18 | 140.42 | 137.74 | 139.86 | 2,572,495 | +1.99(+1.45%) |
Jan 20, 2021 | 139.87 | 140.34 | 137.55 | 137.87 | 1,871,405 | -0.50(-0.36%) |
Jan 19, 2021 | 135.97 | 138.46 | 135.66 | 138.36 | 2,544,456 | +4.59(+3.43%) |
Jan 15, 2021 | 136.40 | 136.55 | 133.01 | 133.77 | 2,432,332 | -2.78(-2.03%) |
Jan 14, 2021 | 135.38 | 138.12 | 135.38 | 136.55 | 1,769,121 | +2.83(+2.12%) |
Jan 13, 2021 | 134.74 | 135.03 | 133.19 | 133.72 | 1,214,229 | +0.22(+0.16%) |
Jan 12, 2021 | 133.55 | 134.79 | 132.34 | 133.50 | 4,557,206 | +0.80(+0.61%) |
Jan 11, 2021 | 130.23 | 133.75 | 130.13 | 132.70 | 1,649,772 | +1.33(+1.01%) |
Jan 08, 2021 | 133.18 | 133.79 | 129.82 | 131.37 | 2,144,871 | +0.07(+0.05%) |
Jan 07, 2021 | 128.38 | 131.62 | 128.38 | 131.30 | 1,829,518 | +4.77(+3.77%) |
Jan 06, 2021 | 125.55 | 129.01 | 125.37 | 126.52 | 3,248,030 | -0.41(-0.32%) |
Jan 05, 2021 | 124.29 | 126.94 | 124.20 | 126.94 | 1,687,294 | +2.54(+2.04%) |
Jan 04, 2021 | 125.73 | 128.41 | 123.49 | 124.39 | 2,515,346 | -0.52(-0.42%) |
Dec 31, 2020 | 124.92 | 124.92 | 124.92 | 1,173,502 | +0.39(+0.32%) | |
Dec 30, 2020 | 123.15 | 124.73 | 123.03 | 124.52 | 1,173,502 | +2.05(+1.68%) |
Dec 29, 2020 | 123.42 | 123.42 | 121.11 | 122.47 | 1,350,546 | -0.32(-0.26%) |
Dec 28, 2020 | 124.36 | 124.43 | 122.60 | 122.78 | 1,121,571 | -0.14(-0.11%) |
Dec 24, 2020 | 122.48 | 122.98 | 122.11 | 122.92 | 580,991 | +1.09(+0.89%) |
Dec 23, 2020 | 122.96 | 123.16 | 121.73 | 121.83 | 1,269,305 | -0.92(-0.75%) |
Dec 22, 2020 | 122.97 | 123.05 | 121.73 | 122.75 | 676,548 | -0.18(-0.15%) |
Dec 21, 2020 | 121.92 | 123.04 | 120.89 | 122.94 | 1,819,286 | -0.55(-0.45%) |
Dec 18, 2020 | 124.39 | 124.62 | 122.84 | 123.49 | 1,173,821 | -0.74(-0.59%) |
Dec 17, 2020 | 124.81 | 124.81 | 123.68 | 124.22 | 1,250,503 | +0.23(+0.18%) |
Dec 16, 2020 | 124.51 | 124.51 | 123.02 | 124.00 | 1,358,505 | +0.07(+0.06%) |
Dec 15, 2020 | 123.87 | 124.34 | 123.06 | 123.92 | 1,119,039 | +1.70(+1.39%) |
Dec 14, 2020 | 122.00 | 122.96 | 121.73 | 122.22 | 1,327,383 | +1.19(+0.98%) |
Dec 11, 2020 | 121.36 | 121.89 | 119.70 | 121.03 | 1,626,602 | -1.19(-0.97%) |
Dec 10, 2020 | 121.35 | 123.27 | 120.94 | 122.22 | 1,989,634 | -0.17(-0.14%) |
Dec 09, 2020 | 125.47 | 126.30 | 121.65 | 122.39 | 1,974,148 | -3.55(-2.82%) |
Dec 08, 2020 | 125.45 | 126.44 | 124.83 | 125.94 | 1,218,156 | +0.41(+0.32%) |
Dec 07, 2020 | 125.61 | 125.63 | 124.34 | 125.54 | 1,676,545 | +0.63(+0.51%) |
Dec 04, 2020 | 122.14 | 124.98 | 121.94 | 124.91 | 1,644,524 | +3.31(+2.73%) |
Dec 03, 2020 | 122.14 | 122.85 | 121.43 | 121.59 | 1,104,902 | +0.16(+0.13%) |
Dec 02, 2020 | 120.74 | 122.03 | 120.62 | 121.43 | 2,167,992 | +0.36(+0.29%) |
Dec 01, 2020 | 120.16 | 121.84 | 119.77 | 121.08 | 2,030,246 | +1.97(+1.65%) |
Nov 30, 2020 | 117.95 | 119.25 | 116.46 | 119.11 | 1,891,445 | +1.36(+1.16%) |
Nov 27, 2020 | 117.10 | 118.44 | 117.10 | 117.75 | 1,734,435 | +1.39(+1.19%) |
Nov 25, 2020 | 116.79 | 117.26 | 115.88 | 116.36 | 985,985 | -0.26(-0.22%) |
Nov 24, 2020 | 116.82 | 116.83 | 114.82 | 116.62 | 1,852,790 | +0.63(+0.54%) |
Nov 23, 2020 | 114.87 | 116.39 | 114.50 | 115.99 | 1,403,556 | +1.63(+1.43%) |
Nov 20, 2020 | 114.94 | 115.91 | 114.22 | 114.36 | 1,388,459 | -0.54(-0.47%) |
Nov 19, 2020 | 112.82 | 115.00 | 112.30 | 114.90 | 1,069,627 | +1.67(+1.48%) |
Nov 18, 2020 | 114.27 | 115.06 | 113.15 | 113.22 | 1,378,299 | -0.85(-0.75%) |
Nov 17, 2020 | 114.61 | 114.64 | 113.23 | 114.07 | 1,388,623 | -0.95(-0.82%) |
Nov 16, 2020 | 113.15 | 115.02 | 112.84 | 115.02 | 1,474,491 | +2.79(+2.49%) |
Nov 13, 2020 | 112.19 | 113.16 | 111.43 | 112.23 | 1,084,098 | +1.36(+1.23%) |
Nov 12, 2020 | 112.43 | 112.70 | 110.28 | 110.87 | 1,218,664 | -1.39(-1.23%) |
Nov 11, 2020 | 110.02 | 112.45 | 110.01 | 112.25 | 1,690,078 | +3.90(+3.60%) |
Nov 10, 2020 | 110.70 | 111.17 | 108.07 | 108.35 | 1,885,765 | -3.35(-3.00%) |
Nov 09, 2020 | 115.52 | 116.47 | 111.70 | 111.70 | 1,945,006 | -1.32(-1.17%) |
Nov 06, 2020 | 110.94 | 113.43 | 110.58 | 113.02 | 2,040,923 | +1.81(+1.63%) |
Nov 05, 2020 | 109.50 | 111.48 | 109.40 | 111.20 | 2,840,002 | +4.78(+4.49%) |
Nov 04, 2020 | 105.02 | 106.98 | 103.77 | 106.42 | 3,058,605 | +3.59(+3.50%) |
Nov 03, 2020 | 101.82 | 103.70 | 101.80 | 102.83 | 1,353,014 | +1.90(+1.89%) |
Nov 02, 2020 | 101.51 | 101.97 | 100.06 | 100.93 | 1,474,467 | +0.36(+0.36%) |
Oct 30, 2020 | 100.85 | 101.51 | 99.24 | 100.57 | 1,353,527 | -1.36(-1.33%) |
Oct 29, 2020 | 99.42 | 102.99 | 99.28 | 101.93 | 1,524,337 | +2.52(+2.54%) |
Oct 28, 2020 | 101.15 | 101.15 | 99.24 | 99.41 | 1,499,490 | -3.36(-3.27%) |
Oct 27, 2020 | 103.89 | 104.14 | 102.42 | 102.77 | 901,292 | -0.41(-0.39%) |
Oct 26, 2020 | 104.56 | 104.93 | 101.83 | 103.18 | 1,692,183 | -2.28(-2.17%) |
Oct 23, 2020 | 105.43 | 105.46 | 104.46 | 105.46 | 795,531 | -0.37(-0.35%) |
Oct 22, 2020 | 105.92 | 106.38 | 104.55 | 105.83 | 922,914 | +0.04(+0.04%) |
Oct 21, 2020 | 106.76 | 106.97 | 105.70 | 105.79 | 1,079,189 | -0.71(-0.67%) |
Oct 20, 2020 | 107.16 | 107.45 | 106.25 | 106.50 | 1,065,186 | -0.17(-0.16%) |
Oct 19, 2020 | 108.10 | 108.74 | 106.27 | 106.68 | 1,222,783 | -0.54(-0.50%) |
Oct 16, 2020 | 108.48 | 108.67 | 107.13 | 107.22 | 876,634 | -0.51(-0.48%) |
Oct 15, 2020 | 106.01 | 107.94 | 105.79 | 107.73 | 1,222,242 | -0.29(-0.27%) |
Oct 14, 2020 | 108.91 | 109.24 | 107.41 | 108.02 | 1,582,485 | -0.44(-0.40%) |
Oct 13, 2020 | 108.84 | 109.39 | 107.97 | 108.46 | 2,327,518 | -0.19(-0.18%) |
Oct 12, 2020 | 108.48 | 109.21 | 107.94 | 108.65 | 1,612,013 | +1.59(+1.49%) |
Oct 09, 2020 | 106.73 | 107.36 | 106.33 | 107.06 | 1,991,715 | +1.85(+1.76%) |
Oct 08, 2020 | 104.88 | 105.43 | 104.55 | 105.21 | 987,820 | +1.29(+1.24%) |
Oct 07, 2020 | 103.43 | 104.25 | 103.41 | 103.93 | 1,264,767 | +1.95(+1.91%) |
Oct 06, 2020 | 102.54 | 104.43 | 101.56 | 101.97 | 1,912,283 | -0.49(-0.48%) |
Oct 05, 2020 | 100.26 | 102.55 | 100.13 | 102.46 | 1,558,786 | +3.10(+3.12%) |
Oct 02, 2020 | 99.78 | 101.43 | 99.22 | 99.36 | 2,033,329 | -3.07(-3.00%) |
Oct 01, 2020 | 101.64 | 102.62 | 101.18 | 102.43 | 2,071,146 | +2.15(+2.14%) |
Sep 30, 2020 | 100.05 | 101.27 | 99.70 | 100.28 | 1,966,959 | +0.17(+0.17%) |
Sep 29, 2020 | 99.96 | 101.05 | 99.81 | 100.11 | 1,941,471 | +0.23(+0.23%) |
Sep 28, 2020 | 98.58 | 99.98 | 97.94 | 99.88 | 1,858,373 | +2.68(+2.75%) |
Sep 25, 2020 | 96.05 | 97.51 | 94.61 | 97.20 | 1,634,500 | +1.32(+1.37%) |
Sep 24, 2020 | 94.29 | 97.22 | 94.22 | 95.88 | 2,379,988 | +0.80(+0.84%) |
Sep 23, 2020 | 97.35 | 97.88 | 94.73 | 95.08 | 1,917,993 | -2.48(-2.54%) |
Sep 22, 2020 | 97.18 | 97.70 | 95.49 | 97.56 | 1,111,194 | +1.00(+1.03%) |
Sep 21, 2020 | 94.92 | 96.56 | 94.10 | 96.56 | 2,359,819 | -0.17(-0.18%) |
Sep 18, 2020 | 98.73 | 98.98 | 95.48 | 96.74 | 1,227,121 | -1.54(-1.57%) |
Sep 17, 2020 | 95.82 | 98.44 | 95.49 | 98.28 | 1,738,221 | -0.05(-0.05%) |
Sep 16, 2020 | 99.97 | 100.09 | 98.18 | 98.33 | 1,234,058 | -0.93(-0.94%) |
Sep 15, 2020 | 98.91 | 99.94 | 98.74 | 99.26 | 1,275,914 | +1.68(+1.73%) |
Sep 14, 2020 | 97.58 | 98.19 | 96.82 | 97.57 | 1,171,576 | +1.91(+2.00%) |
Sep 11, 2020 | 96.35 | 97.35 | 94.62 | 95.66 | 1,545,229 | -0.03(-0.03%) |
Sep 10, 2020 | 98.31 | 98.60 | 95.12 | 95.69 | 1,940,597 | -1.32(-1.36%) |
Sep 09, 2020 | 96.82 | 97.81 | 95.55 | 97.00 | 1,941,220 | +2.57(+2.72%) |
Sep 08, 2020 | 95.50 | 97.25 | 94.29 | 94.43 | 3,076,120 | -4.63(-4.67%) |
Sep 04, 2020 | 99.43 | 100.77 | 95.53 | 99.06 | 3,514,706 | -1.04(-1.04%) |
Sep 03, 2020 | 104.31 | 104.54 | 99.40 | 100.10 | 3,966,834 | -5.91(-5.58%) |
Sep 02, 2020 | 104.65 | 106.62 | 103.65 | 106.01 | 3,011,115 | +2.99(+2.90%) |
Sep 01, 2020 | 101.83 | 103.09 | 101.30 | 103.03 | 1,438,769 | +2.01(+1.98%) |
Aug 31, 2020 | 101.18 | 101.87 | 100.37 | 101.02 | 1,027,333 | -0.23(-0.22%) |
Aug 28, 2020 | 99.53 | 101.29 | 99.36 | 101.25 | 1,734,696 | +1.83(+1.85%) |
Aug 27, 2020 | 101.00 | 101.00 | 98.78 | 99.41 | 1,681,542 | -1.14(-1.14%) |
Aug 26, 2020 | 100.46 | 100.91 | 100.04 | 100.56 | 1,033,607 | +0.32(+0.32%) |
Aug 25, 2020 | 99.47 | 100.31 | 99.27 | 100.23 | 1,104,904 | +0.96(+0.97%) |
Aug 24, 2020 | 99.39 | 99.63 | 98.49 | 99.27 | 1,058,298 | +1.02(+1.04%) |
Aug 21, 2020 | 97.40 | 98.32 | 97.02 | 98.25 | 1,256,012 | +0.66(+0.68%) |
Aug 20, 2020 | 97.33 | 98.04 | 96.86 | 97.59 | 1,925,579 | -0.87(-0.89%) |
Aug 19, 2020 | 99.15 | 99.33 | 98.16 | 98.46 | 1,213,989 | -0.56(-0.57%) |
Aug 18, 2020 | 100.11 | 100.19 | 98.74 | 99.02 | 1,034,279 | -0.53(-0.53%) |
Aug 17, 2020 | 99.25 | 100.02 | 99.03 | 99.55 | 941,285 | +1.11(+1.13%) |
Aug 14, 2020 | 98.82 | 99.59 | 98.09 | 98.44 | 1,103,344 | -0.06(-0.06%) |
Aug 13, 2020 | 99.49 | 99.59 | 98.01 | 98.50 | 1,543,052 | -0.99(-0.99%) |
Aug 12, 2020 | 97.20 | 99.75 | 96.88 | 99.49 | 1,972,377 | +3.11(+3.23%) |
Aug 11, 2020 | 97.28 | 98.29 | 96.08 | 96.38 | 2,143,986 | -1.02(-1.04%) |
Aug 10, 2020 | 97.69 | 97.81 | 95.98 | 97.39 | 1,345,034 | -0.00(-0.00%) |
Aug 07, 2020 | 98.38 | 98.74 | 96.21 | 97.40 | 1,383,438 | -1.09(-1.11%) |
Aug 06, 2020 | 98.47 | 98.65 | 97.49 | 98.49 | 1,111,279 | -0.05(-0.05%) |
Aug 05, 2020 | 98.49 | 98.98 | 97.86 | 98.54 | 1,765,290 | -0.10(-0.10%) |
Aug 04, 2020 | 97.22 | 98.73 | 97.17 | 98.65 | 1,468,655 | +1.43(+1.47%) |
Aug 03, 2020 | 96.07 | 97.45 | 96.05 | 97.22 | 1,677,372 | +1.73(+1.81%) |
Jul 31, 2020 | 96.11 | 96.16 | 94.03 | 95.49 | 1,944,842 | -0.39(-0.40%) |
Jul 30, 2020 | 93.75 | 95.96 | 93.73 | 95.87 | 2,752,717 | +1.85(+1.97%) |
Jul 29, 2020 | 92.94 | 94.41 | 92.85 | 94.02 | 1,463,108 | +1.90(+2.06%) |
Jul 28, 2020 | 93.25 | 93.37 | 91.94 | 92.13 | 1,842,363 | -1.81(-1.93%) |
Jul 27, 2020 | 92.25 | 93.98 | 92.19 | 93.94 | 2,356,288 | +2.84(+3.11%) |
Jul 24, 2020 | 90.92 | 92.40 | 89.69 | 91.10 | 2,754,408 | -1.45(-1.57%) |
Jul 23, 2020 | 94.04 | 94.78 | 91.74 | 92.56 | 2,034,220 | -1.44(-1.53%) |
Jul 22, 2020 | 93.94 | 94.71 | 93.23 | 93.99 | 1,257,718 | +0.31(+0.33%) |
Jul 21, 2020 | 94.86 | 94.99 | 93.30 | 93.68 | 1,616,050 | -0.48(-0.51%) |
Jul 20, 2020 | 92.49 | 94.43 | 91.89 | 94.16 | 1,807,584 | +1.82(+1.98%) |
Jul 17, 2020 | 92.18 | 92.71 | 91.89 | 92.34 | 1,358,804 | +0.46(+0.50%) |
Jul 16, 2020 | 91.15 | 92.17 | 90.75 | 91.88 | 1,362,943 | -0.35(-0.37%) |
Jul 15, 2020 | 93.12 | 93.12 | 90.81 | 92.22 | 2,276,624 | -0.16(-0.17%) |
Jul 14, 2020 | 90.24 | 92.61 | 89.06 | 92.38 | 3,167,353 | +1.50(+1.65%) |
Jul 13, 2020 | 93.71 | 94.72 | 90.70 | 90.88 | 2,992,454 | -1.52(-1.64%) |
Jul 10, 2020 | 92.96 | 93.07 | 91.50 | 92.40 | 978,959 | -0.31(-0.34%) |
Jul 09, 2020 | 91.94 | 93.27 | 90.53 | 92.71 | 2,035,905 | +1.21(+1.33%) |
Jul 08, 2020 | 90.96 | 91.58 | 90.25 | 91.50 | 1,632,886 | +1.22(+1.35%) |
Jul 07, 2020 | 91.16 | 91.72 | 90.13 | 90.27 | 1,919,092 | -1.08(-1.18%) |
Jul 06, 2020 | 90.75 | 91.70 | 90.47 | 91.35 | 2,344,996 | +2.35(+2.64%) |
Jul 02, 2020 | 89.28 | 89.83 | 88.73 | 89.00 | 1,811,638 | +1.08(+1.22%) |