Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 144.00 | 144.11 | 143.03 | 143.63 | 3,165,307 | -0.16(-0.11%) |
Jun 29, 2021 | 143.49 | 144.13 | 142.94 | 143.79 | 3,223,498 | -0.05(-0.03%) |
Jun 28, 2021 | 144.06 | 144.37 | 143.21 | 143.84 | 3,158,142 | -0.30(-0.21%) |
Jun 25, 2021 | 144.58 | 145.03 | 143.60 | 144.13 | 3,404,689 | -0.26(-0.18%) |
Jun 24, 2021 | 144.17 | 144.86 | 143.67 | 144.39 | 2,199,832 | +0.56(+0.39%) |
Jun 23, 2021 | 144.19 | 144.47 | 143.31 | 143.83 | 2,436,083 | -0.78(-0.54%) |
Jun 22, 2021 | 144.50 | 144.79 | 143.81 | 144.61 | 2,643,732 | +0.16(+0.11%) |
Jun 21, 2021 | 144.76 | 144.98 | 143.88 | 144.45 | 3,833,671 | +0.95(+0.66%) |
Jun 18, 2021 | 145.02 | 145.27 | 143.09 | 143.50 | 5,476,334 | -1.74(-1.20%) |
Jun 17, 2021 | 143.79 | 146.65 | 143.61 | 145.24 | 3,523,807 | +1.53(+1.06%) |
Jun 16, 2021 | 144.59 | 145.07 | 142.07 | 143.71 | 4,218,976 | -0.76(-0.53%) |
Jun 15, 2021 | 144.17 | 145.54 | 143.81 | 144.47 | 3,196,121 | +0.42(+0.29%) |
Jun 14, 2021 | 143.79 | 144.36 | 143.36 | 144.06 | 3,506,946 | -0.09(-0.06%) |
Jun 11, 2021 | 145.36 | 145.43 | 143.17 | 144.14 | 4,106,929 | -1.15(-0.79%) |
Jun 10, 2021 | 146.38 | 147.46 | 145.01 | 145.29 | 3,622,008 | -0.75(-0.52%) |
Jun 09, 2021 | 144.38 | 146.72 | 144.38 | 146.05 | 4,157,152 | +1.86(+1.29%) |
Jun 08, 2021 | 142.71 | 144.47 | 142.71 | 144.18 | 5,002,089 | +1.87(+1.31%) |
Jun 07, 2021 | 142.72 | 143.62 | 141.77 | 142.32 | 2,780,881 | -0.99(-0.69%) |
Jun 04, 2021 | 141.80 | 143.57 | 141.31 | 143.31 | 3,513,192 | +2.17(+1.54%) |
Jun 03, 2021 | 139.06 | 141.68 | 138.86 | 141.14 | 4,541,354 | +1.33(+0.95%) |
Jun 02, 2021 | 140.62 | 140.93 | 138.78 | 139.81 | 3,639,320 | -0.71(-0.51%) |
Jun 01, 2021 | 140.49 | 141.72 | 140.28 | 140.52 | 3,784,079 | +0.25(+0.18%) |
May 28, 2021 | 140.63 | 141.42 | 140.24 | 140.28 | 4,232,854 | +0.14(+0.10%) |
May 27, 2021 | 139.31 | 140.98 | 138.65 | 140.14 | 8,209,205 | +1.65(+1.19%) |
May 26, 2021 | 135.65 | 139.70 | 135.50 | 138.49 | 6,319,203 | +2.90(+2.14%) |
May 25, 2021 | 136.82 | 137.73 | 135.59 | 135.59 | 6,145,282 | -0.99(-0.73%) |
May 24, 2021 | 135.47 | 137.25 | 135.06 | 136.59 | 4,596,949 | +1.67(+1.23%) |
May 21, 2021 | 136.20 | 136.29 | 134.66 | 134.92 | 3,750,097 | -0.11(-0.08%) |
May 20, 2021 | 133.47 | 135.55 | 133.19 | 135.03 | 4,483,161 | +1.79(+1.35%) |
May 19, 2021 | 132.29 | 133.55 | 131.39 | 133.24 | 6,765,389 | -0.64(-0.48%) |
May 18, 2021 | 138.82 | 138.82 | 133.74 | 133.88 | 8,303,945 | -5.16(-3.71%) |
May 17, 2021 | 138.99 | 139.30 | 138.01 | 139.04 | 5,497,446 | -1.31(-0.93%) |
May 14, 2021 | 137.91 | 141.90 | 137.75 | 140.35 | 5,375,737 | +3.37(+2.46%) |
May 13, 2021 | 135.93 | 137.95 | 135.32 | 136.97 | 3,769,243 | +1.47(+1.08%) |
May 12, 2021 | 134.85 | 136.24 | 134.72 | 135.51 | 3,936,131 | -1.35(-0.99%) |
May 11, 2021 | 133.99 | 137.10 | 133.55 | 136.85 | 3,177,989 | +2.17(+1.61%) |
May 10, 2021 | 137.18 | 138.56 | 134.56 | 134.68 | 5,294,715 | -3.28(-2.38%) |
May 07, 2021 | 137.43 | 139.03 | 137.20 | 137.97 | 5,880,350 | +0.24(+0.17%) |
May 06, 2021 | 132.57 | 137.83 | 131.11 | 137.73 | 8,218,054 | +4.71(+3.54%) |
May 05, 2021 | 130.37 | 134.21 | 130.33 | 133.02 | 8,876,501 | +5.60(+4.40%) |
May 04, 2021 | 129.74 | 130.04 | 126.03 | 127.41 | 4,929,097 | -2.95(-2.26%) |
May 03, 2021 | 131.48 | 131.68 | 129.82 | 130.36 | 4,227,849 | -0.67(-0.52%) |
Apr 30, 2021 | 131.95 | 132.07 | 130.42 | 131.03 | 4,173,025 | -1.86(-1.40%) |
Apr 29, 2021 | 131.05 | 132.96 | 131.05 | 132.90 | 3,430,326 | +1.91(+1.46%) |
Apr 28, 2021 | 131.25 | 131.53 | 130.44 | 130.98 | 2,028,097 | -0.83(-0.63%) |
Apr 27, 2021 | 132.01 | 132.13 | 130.39 | 131.82 | 3,033,704 | +0.42(+0.32%) |
Apr 26, 2021 | 132.30 | 132.30 | 130.81 | 131.40 | 2,744,519 | -0.81(-0.61%) |
Apr 23, 2021 | 130.66 | 132.79 | 130.31 | 132.21 | 3,050,813 | +1.58(+1.21%) |
Apr 22, 2021 | 130.91 | 131.78 | 129.51 | 130.64 | 3,351,809 | -0.39(-0.30%) |
Apr 21, 2021 | 129.87 | 131.40 | 128.73 | 131.02 | 3,396,328 | +1.56(+1.20%) |
Apr 20, 2021 | 130.61 | 130.61 | 127.41 | 129.47 | 3,360,267 | -1.43(-1.09%) |
Apr 19, 2021 | 132.48 | 132.53 | 130.82 | 130.90 | 2,597,362 | -1.05(-0.80%) |
Apr 16, 2021 | 130.90 | 132.44 | 130.22 | 131.95 | 3,569,820 | +1.57(+1.20%) |
Apr 15, 2021 | 130.01 | 130.71 | 129.04 | 130.38 | 3,268,257 | +1.56(+1.21%) |
Apr 14, 2021 | 129.60 | 129.71 | 128.53 | 128.82 | 2,945,728 | -0.88(-0.68%) |
Apr 13, 2021 | 129.22 | 130.11 | 128.59 | 129.71 | 4,553,956 | +0.03(+0.02%) |
Apr 12, 2021 | 127.42 | 129.91 | 127.17 | 129.68 | 2,455,007 | +1.72(+1.34%) |
Apr 09, 2021 | 129.45 | 129.45 | 127.12 | 127.96 | 2,408,282 | -1.07(-0.83%) |
Apr 08, 2021 | 129.79 | 129.82 | 128.53 | 129.03 | 2,442,982 | +0.09(+0.07%) |
Apr 07, 2021 | 129.82 | 130.01 | 128.02 | 128.94 | 3,082,438 | -1.40(-1.07%) |
Apr 06, 2021 | 129.29 | 130.90 | 129.29 | 130.34 | 4,947,529 | +0.03(+0.02%) |
Apr 05, 2021 | 127.40 | 130.57 | 127.17 | 130.31 | 4,351,649 | +3.72(+2.94%) |
Apr 01, 2021 | 124.82 | 126.60 | 123.81 | 126.59 | 4,317,423 | +2.34(+1.88%) |
Mar 31, 2021 | 123.22 | 124.89 | 123.12 | 124.25 | 4,194,085 | +0.64(+0.52%) |
Mar 30, 2021 | 122.50 | 124.35 | 121.27 | 123.61 | 4,630,920 | +1.17(+0.96%) |
Mar 29, 2021 | 121.54 | 123.64 | 120.89 | 122.44 | 3,283,082 | +0.47(+0.38%) |
Mar 26, 2021 | 122.84 | 123.69 | 120.02 | 121.97 | 4,310,465 | -0.48(-0.40%) |
Mar 25, 2021 | 123.18 | 123.25 | 120.14 | 122.45 | 4,294,542 | +1.11(+0.91%) |
Mar 24, 2021 | 124.24 | 124.26 | 121.30 | 121.34 | 3,703,391 | -2.01(-1.63%) |
Mar 23, 2021 | 125.89 | 126.27 | 123.19 | 123.36 | 3,683,604 | -1.71(-1.36%) |
Mar 22, 2021 | 123.63 | 126.05 | 123.61 | 125.06 | 4,891,277 | +1.90(+1.55%) |
Mar 19, 2021 | 123.69 | 124.67 | 121.94 | 123.16 | 8,922,332 | -0.71(-0.58%) |
Mar 18, 2021 | 124.34 | 125.49 | 123.78 | 123.87 | 3,867,125 | -2.37(-1.88%) |
Mar 17, 2021 | 125.28 | 126.96 | 124.48 | 126.24 | 3,500,765 | -0.48(-0.38%) |
Mar 16, 2021 | 124.76 | 127.74 | 123.80 | 126.72 | 4,470,246 | +2.13(+1.71%) |
Mar 15, 2021 | 127.25 | 127.50 | 123.05 | 124.59 | 5,646,904 | -1.48(-1.17%) |
Mar 12, 2021 | 125.52 | 126.61 | 123.64 | 126.06 | 6,173,726 | +1.12(+0.90%) |
Mar 11, 2021 | 126.80 | 129.12 | 122.85 | 124.94 | 8,896,675 | -1.41(-1.11%) |
Mar 10, 2021 | 127.14 | 128.05 | 125.01 | 126.35 | 4,061,270 | +1.09(+0.87%) |
Mar 09, 2021 | 127.95 | 128.76 | 124.42 | 125.26 | 6,457,287 | -0.74(-0.59%) |
Mar 08, 2021 | 123.06 | 127.39 | 122.82 | 126.01 | 7,477,154 | +2.36(+1.91%) |
Mar 05, 2021 | 119.02 | 124.31 | 117.56 | 123.64 | 8,010,768 | +6.02(+5.12%) |
Mar 04, 2021 | 118.20 | 120.51 | 116.44 | 117.63 | 4,922,066 | -0.23(-0.19%) |
Mar 03, 2021 | 120.43 | 120.93 | 117.64 | 117.85 | 5,433,613 | -3.58(-2.95%) |
Mar 02, 2021 | 122.87 | 123.53 | 121.40 | 121.43 | 4,837,194 | -1.11(-0.91%) |
Mar 01, 2021 | 119.31 | 122.90 | 119.27 | 122.55 | 5,861,633 | +3.57(+3.00%) |
Feb 26, 2021 | 118.76 | 120.65 | 117.89 | 118.97 | 5,160,720 | -0.91(-0.76%) |
Feb 25, 2021 | 123.46 | 124.30 | 118.75 | 119.89 | 11,428,350 | +1.50(+1.27%) |
Feb 24, 2021 | 116.74 | 118.52 | 115.80 | 118.39 | 4,447,790 | +0.16(+0.13%) |
Feb 23, 2021 | 116.90 | 118.66 | 114.93 | 118.23 | 6,443,095 | +1.30(+1.11%) |
Feb 22, 2021 | 118.16 | 118.86 | 116.43 | 116.93 | 5,180,391 | -2.17(-1.82%) |
Feb 19, 2021 | 122.08 | 122.69 | 118.41 | 119.10 | 5,002,608 | -2.92(-2.39%) |
Feb 18, 2021 | 119.85 | 122.22 | 118.61 | 122.02 | 6,177,140 | +1.73(+1.43%) |
Feb 17, 2021 | 120.88 | 121.93 | 119.83 | 120.29 | 6,158,086 | -0.69(-0.57%) |
Feb 16, 2021 | 121.96 | 122.36 | 120.37 | 120.99 | 4,281,291 | -1.67(-1.36%) |
Feb 12, 2021 | 122.78 | 123.02 | 121.66 | 122.65 | 2,735,699 | -0.71(-0.58%) |
Feb 11, 2021 | 124.39 | 124.41 | 122.44 | 123.37 | 3,110,940 | -0.09(-0.07%) |
Feb 10, 2021 | 124.07 | 124.62 | 123.29 | 123.46 | 2,902,136 | +0.04(+0.03%) |
Feb 09, 2021 | 124.88 | 124.94 | 123.01 | 123.42 | 3,368,256 | -1.64(-1.31%) |
Feb 08, 2021 | 125.15 | 125.21 | 121.52 | 125.05 | 5,789,435 | +0.81(+0.65%) |
Feb 05, 2021 | 127.95 | 128.51 | 123.52 | 124.24 | 10,405,337 | -5.27(-4.07%) |
Feb 04, 2021 | 129.23 | 129.76 | 128.30 | 129.52 | 7,446,854 | +1.22(+0.95%) |
Feb 03, 2021 | 130.76 | 131.55 | 127.68 | 128.30 | 3,942,967 | -2.50(-1.91%) |
Feb 02, 2021 | 127.56 | 131.31 | 127.01 | 130.80 | 3,482,976 | +3.44(+2.70%) |
Feb 01, 2021 | 125.24 | 128.28 | 124.17 | 127.35 | 4,103,292 | +2.32(+1.86%) |
Jan 29, 2021 | 124.84 | 128.16 | 124.33 | 125.03 | 4,635,764 | -1.68(-1.32%) |
Jan 28, 2021 | 124.75 | 128.53 | 123.47 | 126.71 | 5,038,219 | +4.46(+3.65%) |
Jan 27, 2021 | 127.89 | 128.92 | 121.43 | 122.25 | 7,079,281 | -8.07(-6.19%) |
Jan 26, 2021 | 128.94 | 131.61 | 128.92 | 130.32 | 3,245,661 | +0.31(+0.24%) |
Jan 25, 2021 | 129.66 | 131.30 | 128.59 | 130.01 | 2,916,821 | +0.73(+0.57%) |
Jan 22, 2021 | 129.36 | 130.23 | 128.05 | 129.28 | 2,522,429 | -0.04(-0.03%) |
Jan 21, 2021 | 131.61 | 131.61 | 128.77 | 129.32 | 2,710,264 | -1.88(-1.44%) |
Jan 20, 2021 | 129.04 | 131.32 | 128.43 | 131.20 | 4,264,871 | +2.43(+1.89%) |
Jan 19, 2021 | 127.62 | 129.35 | 126.06 | 128.77 | 4,065,993 | +2.55(+2.02%) |
Jan 15, 2021 | 123.72 | 126.84 | 123.72 | 126.22 | 4,780,667 | +2.57(+2.08%) |
Jan 14, 2021 | 127.96 | 129.34 | 122.87 | 123.66 | 6,410,810 | -3.78(-2.97%) |
Jan 13, 2021 | 128.07 | 128.82 | 127.38 | 127.43 | 2,940,306 | -0.19(-0.15%) |
Jan 12, 2021 | 131.78 | 132.36 | 126.61 | 127.62 | 5,419,064 | -4.20(-3.19%) |
Jan 11, 2021 | 132.89 | 134.41 | 131.65 | 131.83 | 3,109,535 | -2.11(-1.58%) |
Jan 08, 2021 | 132.15 | 134.08 | 131.13 | 133.94 | 2,975,791 | +1.85(+1.40%) |
Jan 07, 2021 | 132.70 | 134.33 | 132.06 | 132.09 | 4,969,145 | +1.65(+1.26%) |
Jan 06, 2021 | 129.63 | 130.88 | 128.53 | 130.44 | 4,521,599 | -0.32(-0.24%) |
Jan 05, 2021 | 130.85 | 131.14 | 129.38 | 130.76 | 2,565,503 | -0.57(-0.44%) |
Jan 04, 2021 | 133.19 | 133.86 | 129.38 | 131.33 | 3,461,881 | -2.40(-1.79%) |
Dec 31, 2020 | 133.73 | 133.73 | 133.73 | 1,687,117 | +1.56(+1.18%) | |
Dec 30, 2020 | 132.41 | 132.72 | 131.41 | 132.17 | 1,687,117 | +0.14(+0.11%) |
Dec 29, 2020 | 132.41 | 132.86 | 130.56 | 132.03 | 1,686,003 | +0.14(+0.11%) |
Dec 28, 2020 | 133.12 | 133.64 | 130.31 | 131.90 | 2,589,991 | +0.08(+0.06%) |
Dec 24, 2020 | 131.68 | 132.72 | 131.49 | 131.82 | 908,639 | +0.68(+0.52%) |
Dec 23, 2020 | 131.15 | 131.77 | 129.86 | 131.13 | 2,170,335 | -0.02(-0.02%) |
Dec 22, 2020 | 130.84 | 131.32 | 129.18 | 131.15 | 3,087,071 | +2.01(+1.56%) |
Dec 21, 2020 | 128.92 | 130.14 | 126.57 | 129.14 | 3,286,631 | -1.69(-1.29%) |
Dec 18, 2020 | 129.22 | 131.04 | 128.44 | 130.82 | 8,856,385 | +1.89(+1.47%) |
Dec 17, 2020 | 129.24 | 129.68 | 128.57 | 128.93 | 4,166,330 | +0.20(+0.15%) |
Dec 16, 2020 | 129.57 | 129.57 | 128.04 | 128.73 | 3,289,265 | -0.19(-0.15%) |
Dec 15, 2020 | 128.62 | 129.62 | 127.71 | 128.92 | 2,930,224 | +0.63(+0.49%) |
Dec 14, 2020 | 129.93 | 131.87 | 128.16 | 128.29 | 5,341,054 | -1.85(-1.42%) |
Dec 11, 2020 | 129.49 | 130.54 | 128.61 | 130.14 | 2,425,323 | +0.66(+0.51%) |
Dec 10, 2020 | 129.65 | 130.79 | 128.96 | 129.48 | 4,199,135 | -0.56(-0.43%) |
Dec 09, 2020 | 132.77 | 132.77 | 129.49 | 130.03 | 3,690,908 | -2.01(-1.52%) |
Dec 08, 2020 | 131.73 | 132.32 | 130.73 | 132.04 | 2,462,749 | +0.19(+0.14%) |
Dec 07, 2020 | 130.98 | 131.98 | 130.82 | 131.86 | 2,658,784 | +1.15(+0.88%) |
Dec 04, 2020 | 130.54 | 130.88 | 129.60 | 130.71 | 2,046,077 | +0.60(+0.47%) |
Dec 03, 2020 | 130.56 | 131.87 | 130.00 | 130.10 | 3,617,861 | -1.93(-1.46%) |
Dec 02, 2020 | 132.53 | 133.13 | 131.31 | 132.03 | 2,951,220 | -0.59(-0.44%) |
Dec 01, 2020 | 131.82 | 132.83 | 131.14 | 132.62 | 4,000,368 | +0.78(+0.59%) |
Nov 30, 2020 | 130.81 | 131.95 | 129.05 | 131.84 | 5,790,995 | +1.03(+0.79%) |
Nov 27, 2020 | 128.05 | 131.37 | 127.80 | 130.81 | 2,297,362 | +3.13(+2.45%) |
Nov 25, 2020 | 127.72 | 128.55 | 126.69 | 127.67 | 3,592,407 | +0.67(+0.53%) |
Nov 24, 2020 | 126.41 | 127.95 | 124.72 | 127.00 | 4,733,212 | +0.18(+0.14%) |
Nov 23, 2020 | 128.79 | 129.07 | 125.86 | 126.82 | 4,210,374 | -1.79(-1.39%) |
Nov 20, 2020 | 128.58 | 129.26 | 127.30 | 128.60 | 4,424,915 | +0.49(+0.38%) |
Nov 19, 2020 | 126.24 | 129.15 | 126.06 | 128.12 | 2,445,397 | +1.33(+1.05%) |
Nov 18, 2020 | 128.55 | 129.43 | 126.78 | 126.79 | 3,248,895 | -1.14(-0.89%) |
Nov 17, 2020 | 129.52 | 131.23 | 127.65 | 127.93 | 3,678,458 | +0.35(+0.27%) |
Nov 16, 2020 | 128.74 | 129.03 | 126.50 | 127.58 | 3,468,928 | +0.42(+0.33%) |
Nov 13, 2020 | 126.27 | 127.46 | 125.26 | 127.17 | 3,428,346 | +1.41(+1.12%) |
Nov 12, 2020 | 124.37 | 126.74 | 123.69 | 125.76 | 3,587,686 | +1.65(+1.33%) |
Nov 11, 2020 | 121.61 | 124.98 | 121.03 | 124.11 | 3,962,948 | +3.40(+2.82%) |
Nov 10, 2020 | 118.04 | 122.22 | 117.62 | 120.71 | 4,491,692 | -1.05(-0.86%) |
Nov 09, 2020 | 124.44 | 125.91 | 121.55 | 121.76 | 6,240,586 | -0.77(-0.63%) |
Nov 06, 2020 | 125.95 | 125.98 | 121.69 | 122.53 | 9,006,026 | +6.25(+5.37%) |
Nov 05, 2020 | 116.59 | 118.32 | 115.31 | 116.29 | 7,713,656 | +1.23(+1.07%) |
Nov 04, 2020 | 112.97 | 115.91 | 111.87 | 115.06 | 5,066,574 | +4.86(+4.41%) |
Nov 03, 2020 | 110.33 | 111.46 | 109.79 | 110.20 | 3,368,909 | +0.72(+0.66%) |
Nov 02, 2020 | 110.22 | 110.22 | 107.85 | 109.47 | 3,170,726 | +0.81(+0.75%) |
Oct 30, 2020 | 107.96 | 108.85 | 106.67 | 108.66 | 4,074,911 | +0.06(+0.06%) |
Oct 29, 2020 | 108.37 | 110.12 | 108.00 | 108.60 | 2,918,398 | -0.29(-0.26%) |
Oct 28, 2020 | 110.38 | 111.00 | 108.75 | 108.89 | 3,692,326 | -3.00(-2.68%) |
Oct 27, 2020 | 110.85 | 112.62 | 110.21 | 111.88 | 2,650,838 | +1.03(+0.93%) |
Oct 26, 2020 | 110.26 | 111.11 | 109.11 | 110.85 | 2,787,752 | -0.59(-0.53%) |
Oct 23, 2020 | 111.57 | 111.69 | 109.98 | 111.45 | 2,288,286 | +0.73(+0.66%) |
Oct 22, 2020 | 111.83 | 112.82 | 109.96 | 110.71 | 3,634,570 | -0.77(-0.69%) |
Oct 21, 2020 | 111.73 | 112.85 | 111.28 | 111.49 | 3,053,927 | -0.65(-0.58%) |
Oct 20, 2020 | 112.95 | 113.26 | 111.77 | 112.13 | 2,767,101 | +0.32(+0.28%) |
Oct 19, 2020 | 114.51 | 114.59 | 111.08 | 111.81 | 3,061,845 | -2.19(-1.92%) |
Oct 16, 2020 | 114.85 | 115.81 | 113.90 | 114.01 | 3,794,282 | -0.34(-0.29%) |
Oct 15, 2020 | 114.85 | 115.98 | 113.12 | 114.34 | 3,315,004 | -1.36(-1.17%) |
Oct 14, 2020 | 121.04 | 121.23 | 115.48 | 115.70 | 6,695,201 | -4.86(-4.03%) |
Oct 13, 2020 | 119.80 | 122.40 | 119.07 | 120.56 | 5,370,469 | +1.49(+1.25%) |
Oct 12, 2020 | 117.08 | 120.35 | 116.43 | 119.07 | 6,552,880 | +2.82(+2.42%) |
Oct 09, 2020 | 114.62 | 116.55 | 114.56 | 116.26 | 3,368,046 | +1.73(+1.51%) |
Oct 08, 2020 | 113.94 | 114.64 | 113.33 | 114.53 | 2,273,588 | +1.26(+1.11%) |
Oct 07, 2020 | 112.08 | 113.57 | 111.69 | 113.27 | 3,395,537 | +1.76(+1.57%) |
Oct 06, 2020 | 112.67 | 113.52 | 110.87 | 111.52 | 3,363,375 | -2.33(-2.05%) |
Oct 05, 2020 | 112.52 | 114.04 | 112.48 | 113.85 | 2,679,567 | +1.38(+1.23%) |
Oct 02, 2020 | 113.46 | 114.74 | 112.06 | 112.47 | 4,048,492 | -2.30(-2.00%) |
Oct 01, 2020 | 114.05 | 115.46 | 112.94 | 114.77 | 4,342,672 | +1.36(+1.20%) |
Sep 30, 2020 | 112.42 | 114.14 | 111.08 | 113.41 | 5,217,688 | +0.83(+0.74%) |
Sep 29, 2020 | 113.40 | 113.89 | 112.35 | 112.58 | 3,248,097 | -0.71(-0.63%) |
Sep 28, 2020 | 111.93 | 113.53 | 111.56 | 113.29 | 5,899,520 | +2.20(+1.98%) |
Sep 25, 2020 | 109.33 | 111.63 | 108.80 | 111.09 | 5,177,963 | +1.46(+1.33%) |
Sep 24, 2020 | 107.31 | 111.22 | 107.25 | 109.63 | 4,219,908 | +1.54(+1.42%) |
Sep 23, 2020 | 111.86 | 111.89 | 107.76 | 108.10 | 3,571,664 | -3.36(-3.02%) |
Sep 22, 2020 | 110.71 | 111.68 | 109.72 | 111.46 | 4,368,313 | +1.80(+1.65%) |
Sep 21, 2020 | 109.01 | 109.75 | 108.00 | 109.65 | 4,600,358 | -0.15(-0.13%) |
Sep 18, 2020 | 111.28 | 111.72 | 106.90 | 109.80 | 8,896,719 | -1.18(-1.06%) |
Sep 17, 2020 | 110.02 | 111.85 | 109.20 | 110.98 | 5,908,306 | -1.84(-1.63%) |
Sep 16, 2020 | 115.44 | 116.45 | 112.55 | 112.82 | 5,807,154 | -2.15(-1.87%) |
Sep 15, 2020 | 112.18 | 115.19 | 111.55 | 114.97 | 4,862,233 | +3.63(+3.26%) |
Sep 14, 2020 | 112.01 | 112.55 | 110.71 | 111.34 | 3,972,380 | +0.68(+0.62%) |
Sep 11, 2020 | 111.35 | 112.48 | 109.53 | 110.65 | 3,124,223 | -0.14(-0.13%) |
Sep 10, 2020 | 112.17 | 114.00 | 110.33 | 110.79 | 3,893,933 | -1.47(-1.31%) |
Sep 09, 2020 | 110.71 | 113.61 | 110.71 | 112.26 | 4,057,984 | +1.62(+1.46%) |
Sep 08, 2020 | 111.69 | 112.91 | 110.16 | 110.64 | 5,733,054 | -2.70(-2.38%) |
Sep 04, 2020 | 114.53 | 115.04 | 111.28 | 113.34 | 4,730,148 | -0.55(-0.48%) |
Sep 03, 2020 | 117.72 | 118.16 | 112.98 | 113.89 | 4,448,544 | -4.01(-3.40%) |
Sep 02, 2020 | 116.85 | 118.21 | 116.17 | 117.89 | 3,630,448 | +1.96(+1.69%) |
Sep 01, 2020 | 115.66 | 116.36 | 114.99 | 115.93 | 2,963,114 | +0.22(+0.19%) |
Aug 31, 2020 | 114.53 | 116.14 | 114.45 | 115.71 | 3,958,945 | +0.42(+0.36%) |
Aug 28, 2020 | 114.29 | 115.39 | 113.93 | 115.30 | 2,821,410 | +1.01(+0.88%) |
Aug 27, 2020 | 115.65 | 115.65 | 114.05 | 114.28 | 2,485,458 | -0.94(-0.82%) |
Aug 26, 2020 | 114.16 | 115.28 | 113.79 | 115.23 | 2,977,939 | +0.77(+0.68%) |
Aug 25, 2020 | 114.60 | 114.60 | 113.65 | 114.45 | 2,341,577 | +0.15(+0.13%) |
Aug 24, 2020 | 114.08 | 115.13 | 113.80 | 114.30 | 2,736,482 | +0.25(+0.22%) |
Aug 21, 2020 | 113.39 | 114.29 | 112.44 | 114.06 | 2,864,770 | -0.39(-0.34%) |
Aug 20, 2020 | 113.61 | 114.90 | 113.56 | 114.44 | 2,287,366 | +0.26(+0.23%) |
Aug 19, 2020 | 115.72 | 115.96 | 113.97 | 114.19 | 2,722,552 | -0.87(-0.76%) |
Aug 18, 2020 | 116.70 | 116.75 | 114.90 | 115.06 | 2,383,033 | -0.84(-0.73%) |
Aug 17, 2020 | 115.02 | 116.35 | 114.86 | 115.90 | 3,336,446 | +1.37(+1.19%) |
Aug 14, 2020 | 114.74 | 115.13 | 113.38 | 114.53 | 2,044,665 | +0.12(+0.10%) |
Aug 13, 2020 | 114.19 | 116.18 | 113.94 | 114.41 | 3,055,754 | +0.12(+0.10%) |
Aug 12, 2020 | 113.32 | 115.28 | 113.12 | 114.29 | 3,542,124 | +1.65(+1.46%) |
Aug 11, 2020 | 115.12 | 115.24 | 112.34 | 112.65 | 4,802,559 | -2.46(-2.14%) |
Aug 10, 2020 | 114.11 | 115.68 | 112.66 | 115.11 | 4,852,913 | +0.97(+0.85%) |
Aug 07, 2020 | 112.30 | 117.02 | 112.15 | 114.14 | 13,886,320 | +6.93(+6.47%) |
Aug 06, 2020 | 106.43 | 107.40 | 106.29 | 107.20 | 4,043,284 | +0.20(+0.19%) |
Aug 05, 2020 | 107.84 | 108.25 | 106.37 | 107.00 | 3,139,835 | -0.49(-0.45%) |
Aug 04, 2020 | 105.75 | 107.52 | 105.50 | 107.49 | 3,015,579 | +1.50(+1.41%) |
Aug 03, 2020 | 107.08 | 107.84 | 105.93 | 105.99 | 4,586,211 | -0.50(-0.47%) |
Jul 31, 2020 | 104.75 | 106.53 | 104.18 | 106.49 | 4,153,967 | +1.88(+1.80%) |
Jul 30, 2020 | 103.85 | 105.07 | 103.72 | 104.61 | 2,712,081 | -0.30(-0.28%) |
Jul 29, 2020 | 104.35 | 105.49 | 103.67 | 104.90 | 3,636,381 | +1.25(+1.20%) |
Jul 28, 2020 | 104.13 | 104.62 | 103.14 | 103.65 | 3,699,072 | -1.52(-1.44%) |
Jul 27, 2020 | 103.66 | 105.39 | 103.48 | 105.17 | 8,024,314 | +1.11(+1.07%) |
Jul 24, 2020 | 103.65 | 104.36 | 103.36 | 104.06 | 5,031,649 | +0.42(+0.40%) |
Jul 23, 2020 | 104.34 | 104.41 | 103.49 | 103.64 | 6,695,887 | -0.42(-0.40%) |
Jul 22, 2020 | 104.78 | 105.46 | 103.87 | 104.06 | 4,694,096 | -0.64(-0.62%) |
Jul 21, 2020 | 105.47 | 105.60 | 104.38 | 104.70 | 3,632,520 | -0.56(-0.53%) |
Jul 20, 2020 | 104.53 | 105.40 | 104.16 | 105.26 | 3,662,502 | +0.78(+0.75%) |
Jul 17, 2020 | 104.00 | 104.85 | 103.23 | 104.48 | 4,042,744 | +0.85(+0.82%) |
Jul 16, 2020 | 103.63 | 103.99 | 102.57 | 103.62 | 5,799,271 | -0.43(-0.41%) |
Jul 15, 2020 | 104.64 | 105.20 | 103.66 | 104.05 | 4,513,506 | -0.47(-0.45%) |
Jul 14, 2020 | 102.71 | 105.66 | 102.71 | 104.52 | 7,947,892 | +0.86(+0.83%) |
Jul 13, 2020 | 106.00 | 106.66 | 103.36 | 103.65 | 5,800,874 | -2.51(-2.36%) |
Jul 10, 2020 | 104.94 | 106.30 | 104.42 | 106.16 | 4,596,035 | +0.87(+0.83%) |
Jul 09, 2020 | 105.78 | 105.83 | 104.18 | 105.29 | 3,989,621 | -0.44(-0.41%) |
Jul 08, 2020 | 105.37 | 105.75 | 104.49 | 105.72 | 4,336,028 | +0.80(+0.77%) |
Jul 07, 2020 | 105.56 | 106.70 | 104.67 | 104.92 | 5,619,119 | -0.97(-0.92%) |
Jul 06, 2020 | 105.72 | 106.79 | 105.32 | 105.89 | 5,300,525 | +0.76(+0.73%) |
Jul 02, 2020 | 106.11 | 106.45 | 104.48 | 105.13 | 6,465,547 | -0.12(-0.11%) |