Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 108.59 | 108.70 | 107.78 | 108.23 | 7,478,317 | -2.20(-1.99%) |
Oct 28, 2021 | 108.20 | 110.44 | 108.08 | 110.43 | 6,002,777 | +2.15(+1.99%) |
Oct 27, 2021 | 108.55 | 109.53 | 108.24 | 108.28 | 5,665,265 | -0.41(-0.38%) |
Oct 26, 2021 | 109.42 | 108.69 | 5,096,669 | +0.51(+0.48%) | ||
Oct 25, 2021 | 108.90 | 109.04 | 107.67 | 108.18 | 6,998,200 | -0.56(-0.52%) |
Oct 22, 2021 | 110.65 | 111.52 | 108.74 | 108.74 | 6,600,295 | -1.96(-1.77%) |
Oct 21, 2021 | 109.48 | 110.76 | 109.10 | 110.70 | 4,873,145 | +0.67(+0.61%) |
Oct 20, 2021 | 111.26 | 111.40 | 110.00 | 110.03 | 9,355,499 | -1.30(-1.17%) |
Oct 19, 2021 | 110.23 | 111.36 | 110.07 | 111.34 | 5,677,536 | +1.54(+1.40%) |
Oct 18, 2021 | 107.97 | 109.81 | 107.97 | 109.80 | 7,114,403 | +0.46(+0.42%) |
Oct 15, 2021 | 109.26 | 109.42 | 107.53 | 109.34 | 12,142,458 | +2.19(+2.04%) |
Oct 14, 2021 | 108.65 | 109.22 | 105.82 | 107.15 | 17,778,772 | +2.46(+2.35%) |
Oct 13, 2021 | 104.06 | 104.76 | 103.71 | 104.69 | 8,231,467 | +0.74(+0.71%) |
Oct 12, 2021 | 105.16 | 105.69 | 103.34 | 103.95 | 9,753,989 | -1.01(-0.96%) |
Oct 11, 2021 | 104.79 | 106.34 | 104.62 | 104.96 | 5,585,568 | +0.21(+0.20%) |
Oct 08, 2021 | 105.65 | 105.73 | 104.25 | 104.75 | 5,403,160 | -0.75(-0.71%) |
Oct 07, 2021 | 105.67 | 106.34 | 105.18 | 105.50 | 8,210,046 | +1.42(+1.36%) |
Oct 06, 2021 | 103.23 | 104.26 | 102.41 | 104.08 | 7,927,594 | +0.08(+0.07%) |
Oct 05, 2021 | 104.52 | 105.05 | 103.97 | 104.01 | 8,440,569 | +0.23(+0.22%) |
Oct 04, 2021 | 105.67 | 106.07 | 103.30 | 103.78 | 8,943,647 | -2.42(-2.28%) |
Oct 01, 2021 | 106.62 | 106.90 | 105.00 | 106.20 | 5,583,593 | -0.09(-0.08%) |
Sep 30, 2021 | 107.03 | 107.89 | 106.34 | 106.28 | 6,759,112 | +0.03(+0.03%) |
Sep 29, 2021 | 106.90 | 107.43 | 105.68 | 106.25 | 6,849,394 | -0.27(-0.25%) |
Sep 28, 2021 | 108.83 | 109.51 | 106.50 | 106.52 | 10,278,175 | -4.05(-3.66%) |
Sep 27, 2021 | 110.14 | 110.97 | 109.48 | 110.57 | 5,458,159 | +0.48(+0.44%) |
Sep 24, 2021 | 110.42 | 110.96 | 109.97 | 110.08 | 4,680,860 | -0.52(-0.47%) |
Sep 23, 2021 | 111.35 | 111.35 | 110.03 | 110.61 | 5,759,302 | +0.30(+0.28%) |
Sep 22, 2021 | 109.69 | 110.65 | 109.39 | 110.30 | 5,614,628 | +0.87(+0.79%) |
Sep 21, 2021 | 110.09 | 110.30 | 109.05 | 109.43 | 8,622,802 | +0.25(+0.23%) |
Sep 20, 2021 | 109.66 | 110.43 | 108.09 | 109.19 | 9,434,218 | -2.90(-2.59%) |
Sep 17, 2021 | 114.41 | 114.68 | 112.03 | 112.09 | 11,271,067 | -2.89(-2.52%) |
Sep 16, 2021 | 114.23 | 115.31 | 113.61 | 114.98 | 7,666,583 | -0.21(-0.18%) |
Sep 15, 2021 | 116.05 | 116.05 | 114.61 | 115.19 | 5,870,220 | -1.51(-1.29%) |
Sep 14, 2021 | 117.21 | 117.21 | 116.05 | 116.70 | 5,388,852 | -0.50(-0.43%) |
Sep 13, 2021 | 116.56 | 117.66 | 115.86 | 117.20 | 6,982,668 | +0.62(+0.53%) |
Sep 10, 2021 | 116.63 | 117.88 | 116.51 | 116.59 | 5,446,857 | +0.27(+0.24%) |
Sep 09, 2021 | 115.85 | 117.08 | 115.55 | 116.31 | 5,373,272 | +0.75(+0.65%) |
Sep 08, 2021 | 116.59 | 116.75 | 114.94 | 115.56 | 8,417,322 | -2.66(-2.25%) |
Sep 07, 2021 | 118.15 | 118.78 | 117.46 | 118.23 | 10,275,283 | +0.69(+0.59%) |
Sep 03, 2021 | 115.27 | 118.02 | 114.97 | 117.53 | 10,937,725 | +3.02(+2.63%) |
Sep 02, 2021 | 114.66 | 115.09 | 114.21 | 114.52 | 7,244,569 | +0.31(+0.27%) |
Sep 01, 2021 | 113.97 | 115.06 | 113.35 | 114.21 | 9,074,232 | +1.37(+1.22%) |
Aug 31, 2021 | 113.78 | 114.53 | 112.54 | 112.83 | 8,881,927 | +0.02(+0.02%) |
Aug 30, 2021 | 112.71 | 113.30 | 112.32 | 112.81 | 6,784,779 | +0.47(+0.42%) |
Aug 27, 2021 | 112.19 | 113.09 | 111.58 | 112.34 | 7,201,599 | +0.37(+0.33%) |
Aug 26, 2021 | 111.86 | 112.31 | 110.31 | 111.97 | 10,406,820 | +1.02(+0.91%) |
Aug 25, 2021 | 109.70 | 112.99 | 109.61 | 110.95 | 23,322,076 | +4.66(+4.39%) |
Aug 24, 2021 | 106.02 | 107.19 | 106.00 | 106.29 | 7,082,324 | +1.09(+1.04%) |
Aug 23, 2021 | 104.36 | 105.55 | 103.60 | 105.20 | 10,050,038 | +2.69(+2.63%) |
Aug 20, 2021 | 103.47 | 104.01 | 102.15 | 102.51 | 13,800,211 | -2.27(-2.17%) |
Aug 19, 2021 | 103.34 | 105.21 | 102.09 | 104.78 | 12,809,972 | +0.07(+0.06%) |
Aug 18, 2021 | 105.94 | 107.13 | 104.65 | 104.72 | 9,666,395 | -0.63(-0.59%) |
Aug 17, 2021 | 107.83 | 107.94 | 105.00 | 105.34 | 14,123,876 | -3.34(-3.07%) |
Aug 16, 2021 | 109.12 | 109.48 | 108.17 | 108.68 | 5,736,065 | -0.83(-0.75%) |
Aug 13, 2021 | 109.10 | 109.52 | 108.55 | 109.50 | 4,844,733 | -0.19(-0.17%) |
Aug 12, 2021 | 109.55 | 109.93 | 108.50 | 109.69 | 6,694,340 | -0.27(-0.25%) |
Aug 11, 2021 | 110.45 | 111.20 | 109.22 | 109.97 | 4,734,277 | -0.35(-0.32%) |
Aug 10, 2021 | 112.35 | 112.87 | 108.16 | 110.32 | 5,412,388 | -1.76(-1.57%) |
Aug 09, 2021 | 112.27 | 112.62 | 111.23 | 112.08 | 4,513,925 | +0.01(+0.01%) |
Aug 06, 2021 | 112.22 | 112.44 | 111.35 | 112.07 | 4,576,466 | -0.96(-0.85%) |
Aug 05, 2021 | 112.89 | 113.05 | 112.13 | 113.03 | 4,692,491 | +0.46(+0.40%) |
Aug 04, 2021 | 112.28 | 113.34 | 112.14 | 112.58 | 4,486,083 | +0.31(+0.28%) |
Aug 03, 2021 | 111.22 | 112.48 | 110.77 | 112.26 | 6,194,444 | +1.47(+1.33%) |
Aug 02, 2021 | 111.40 | 112.23 | 110.60 | 110.79 | 6,353,670 | +0.21(+0.19%) |
Jul 30, 2021 | 109.50 | 111.32 | 109.21 | 110.58 | 6,837,601 | +0.46(+0.42%) |
Jul 29, 2021 | 109.98 | 111.03 | 109.61 | 110.12 | 8,077,534 | +1.02(+0.94%) |
Jul 28, 2021 | 108.03 | 109.51 | 107.97 | 109.10 | 7,191,902 | +1.45(+1.35%) |
Jul 27, 2021 | 109.33 | 109.41 | 106.23 | 107.65 | 11,734,252 | -2.00(-1.82%) |
Jul 26, 2021 | 109.78 | 110.07 | 108.91 | 109.65 | 6,789,627 | -1.08(-0.98%) |
Jul 23, 2021 | 111.54 | 111.54 | 109.34 | 110.73 | 6,090,044 | +0.22(+0.20%) |
Jul 22, 2021 | 111.96 | 111.96 | 110.18 | 110.51 | 6,056,298 | -1.24(-1.11%) |
Jul 21, 2021 | 110.20 | 111.75 | 109.91 | 111.75 | 5,865,232 | +1.39(+1.26%) |
Jul 20, 2021 | 109.86 | 110.80 | 108.49 | 110.36 | 7,495,449 | +1.00(+0.91%) |
Jul 19, 2021 | 108.00 | 109.61 | 107.35 | 109.36 | 9,734,053 | -0.37(-0.34%) |
Jul 16, 2021 | 112.58 | 112.81 | 109.19 | 109.73 | 12,773,130 | -1.70(-1.52%) |
Jul 15, 2021 | 113.88 | 114.43 | 110.80 | 111.43 | 25,018,830 | -6.50(-5.52%) |
Jul 14, 2021 | 118.65 | 119.25 | 117.63 | 117.93 | 11,158,501 | +0.46(+0.40%) |
Jul 13, 2021 | 116.80 | 118.97 | 115.79 | 117.47 | 14,193,635 | +1.20(+1.04%) |
Jul 12, 2021 | 114.90 | 116.36 | 113.31 | 116.26 | 11,246,849 | +1.96(+1.72%) |
Jul 09, 2021 | 111.87 | 114.52 | 111.51 | 114.30 | 8,832,729 | +2.55(+2.28%) |
Jul 08, 2021 | 109.86 | 112.14 | 109.39 | 111.75 | 7,978,149 | -0.36(-0.32%) |
Jul 07, 2021 | 114.38 | 114.77 | 112.07 | 112.11 | 7,793,462 | -1.71(-1.50%) |
Jul 06, 2021 | 113.63 | 114.68 | 112.08 | 113.82 | 7,573,486 | +1.08(+0.96%) |
Jul 02, 2021 | 112.58 | 112.99 | 112.26 | 112.74 | 5,430,218 | +0.46(+0.41%) |
Jul 01, 2021 | 113.86 | 113.97 | 111.90 | 112.27 | 8,748,110 | -1.65(-1.45%) |
Jun 30, 2021 | 113.92 | 114.49 | 112.83 | 113.92 | 8,361,507 | -0.07(-0.06%) |
Jun 29, 2021 | 113.20 | 114.04 | 112.27 | 113.99 | 8,303,696 | +0.59(+0.52%) |
Jun 28, 2021 | 111.20 | 113.72 | 111.10 | 113.40 | 11,621,813 | +2.92(+2.64%) |
Jun 25, 2021 | 111.35 | 111.80 | 110.48 | 110.48 | 7,527,197 | -0.67(-0.61%) |
Jun 24, 2021 | 110.66 | 111.56 | 110.23 | 111.15 | 7,140,986 | +1.13(+1.03%) |
Jun 23, 2021 | 110.17 | 111.31 | 109.80 | 110.03 | 9,396,552 | +1.63(+1.50%) |
Jun 22, 2021 | 107.61 | 108.55 | 106.19 | 108.39 | 12,435,084 | +0.18(+0.17%) |
Jun 21, 2021 | 109.39 | 109.39 | 107.15 | 108.21 | 11,990,000 | -1.56(-1.43%) |
Jun 18, 2021 | 111.41 | 111.77 | 109.23 | 109.78 | 13,219,120 | -3.16(-2.80%) |
Jun 17, 2021 | 111.57 | 114.00 | 111.48 | 112.94 | 8,021,014 | +1.47(+1.31%) |
Jun 16, 2021 | 112.92 | 113.24 | 110.98 | 111.47 | 8,517,952 | -1.35(-1.20%) |
Jun 15, 2021 | 113.67 | 115.23 | 112.65 | 112.82 | 8,677,469 | -1.45(-1.27%) |
Jun 14, 2021 | 111.97 | 114.28 | 111.89 | 114.28 | 8,047,280 | +2.59(+2.32%) |
Jun 11, 2021 | 111.73 | 111.85 | 110.66 | 111.69 | 6,391,313 | +0.01(+0.01%) |
Jun 10, 2021 | 110.55 | 112.25 | 110.16 | 111.68 | 9,065,661 | +1.05(+0.95%) |
Jun 09, 2021 | 109.56 | 111.12 | 109.53 | 110.63 | 6,775,885 | +1.14(+1.04%) |
Jun 08, 2021 | 111.03 | 111.15 | 108.67 | 109.49 | 12,241,327 | -2.17(-1.95%) |
Jun 07, 2021 | 111.58 | 112.16 | 111.05 | 111.66 | 6,633,307 | -1.22(-1.08%) |
Jun 04, 2021 | 111.67 | 113.20 | 111.50 | 112.88 | 5,666,538 | +2.54(+2.30%) |
Jun 03, 2021 | 111.50 | 111.70 | 110.00 | 110.34 | 5,197,175 | -2.01(-1.79%) |
Jun 02, 2021 | 112.30 | 112.82 | 111.38 | 112.35 | 5,698,612 | +0.42(+0.37%) |
Jun 01, 2021 | 113.07 | 113.38 | 110.91 | 111.93 | 8,039,199 | +1.09(+0.98%) |
May 28, 2021 | 109.85 | 111.30 | 109.52 | 110.85 | 5,708,501 | +1.50(+1.37%) |
May 27, 2021 | 109.56 | 110.06 | 108.63 | 109.34 | 6,893,403 | -0.22(-0.20%) |
May 26, 2021 | 107.67 | 109.56 | 107.67 | 109.56 | 6,991,560 | +1.62(+1.51%) |
May 25, 2021 | 108.48 | 108.56 | 107.30 | 107.94 | 5,643,334 | +0.61(+0.57%) |
May 24, 2021 | 106.03 | 108.18 | 105.90 | 107.32 | 7,067,222 | +1.68(+1.59%) |
May 21, 2021 | 107.67 | 107.67 | 105.49 | 105.64 | 6,332,289 | -1.35(-1.26%) |
May 20, 2021 | 106.15 | 107.41 | 105.88 | 106.99 | 6,818,344 | +0.83(+0.78%) |
May 19, 2021 | 102.48 | 106.25 | 102.01 | 106.16 | 7,698,938 | +1.47(+1.41%) |
May 18, 2021 | 106.73 | 107.18 | 104.59 | 104.69 | 7,898,221 | +0.98(+0.95%) |
May 17, 2021 | 103.02 | 103.92 | 101.88 | 103.71 | 11,311,183 | -2.51(-2.36%) |
May 14, 2021 | 104.47 | 106.57 | 104.12 | 106.22 | 8,920,212 | +3.50(+3.41%) |
May 13, 2021 | 103.29 | 105.25 | 101.91 | 102.72 | 11,174,778 | +0.51(+0.50%) |
May 12, 2021 | 103.28 | 103.98 | 102.06 | 102.20 | 15,937,782 | -4.38(-4.11%) |
May 11, 2021 | 103.64 | 106.72 | 103.07 | 106.59 | 10,593,509 | +0.51(+0.48%) |
May 10, 2021 | 108.60 | 108.98 | 106.00 | 106.08 | 12,989,661 | -4.27(-3.87%) |
May 07, 2021 | 111.83 | 112.79 | 109.61 | 110.35 | 10,179,238 | -0.16(-0.14%) |
May 06, 2021 | 108.90 | 111.11 | 108.11 | 110.51 | 9,072,473 | +1.53(+1.40%) |
May 05, 2021 | 109.56 | 110.03 | 108.51 | 108.98 | 7,473,322 | +0.02(+0.02%) |
May 04, 2021 | 108.62 | 109.39 | 107.43 | 108.96 | 10,202,659 | -0.55(-0.50%) |
May 03, 2021 | 110.95 | 111.03 | 109.31 | 109.51 | 10,827,752 | -0.76(-0.69%) |
Apr 30, 2021 | 111.46 | 111.62 | 110.18 | 110.26 | 8,417,841 | -2.23(-1.98%) |
Apr 29, 2021 | 114.02 | 114.12 | 111.08 | 112.49 | 9,349,030 | -0.53(-0.47%) |
Apr 28, 2021 | 113.34 | 113.74 | 112.14 | 113.02 | 6,852,766 | -1.52(-1.33%) |
Apr 27, 2021 | 114.76 | 114.90 | 113.24 | 114.54 | 5,812,220 | -0.24(-0.21%) |
Apr 26, 2021 | 113.34 | 114.80 | 112.77 | 114.78 | 8,935,517 | +2.72(+2.43%) |
Apr 23, 2021 | 110.11 | 112.13 | 109.50 | 112.06 | 8,879,352 | +3.14(+2.88%) |
Apr 22, 2021 | 110.98 | 110.98 | 108.06 | 108.92 | 7,842,774 | -1.97(-1.77%) |
Apr 21, 2021 | 108.15 | 110.97 | 107.46 | 110.89 | 8,955,561 | +2.31(+2.13%) |
Apr 20, 2021 | 109.61 | 110.30 | 108.19 | 108.57 | 9,831,363 | -0.42(-0.39%) |
Apr 19, 2021 | 111.45 | 112.28 | 108.81 | 109.00 | 13,336,926 | -3.25(-2.89%) |
Apr 16, 2021 | 112.58 | 113.91 | 111.31 | 112.25 | 10,070,874 | +0.46(+0.41%) |
Apr 15, 2021 | 114.95 | 115.23 | 110.09 | 111.78 | 19,790,802 | -2.35(-2.06%) |
Apr 14, 2021 | 115.22 | 115.64 | 113.81 | 114.13 | 10,042,431 | -0.41(-0.35%) |
Apr 13, 2021 | 115.61 | 116.08 | 113.67 | 114.54 | 8,872,561 | +0.35(+0.31%) |
Apr 12, 2021 | 115.43 | 115.66 | 112.62 | 114.19 | 10,433,402 | -1.79(-1.55%) |
Apr 09, 2021 | 115.94 | 116.58 | 114.95 | 115.98 | 8,803,651 | -0.59(-0.51%) |
Apr 08, 2021 | 114.64 | 116.95 | 114.64 | 116.58 | 10,809,986 | +3.34(+2.95%) |
Apr 07, 2021 | 115.64 | 115.81 | 113.19 | 113.24 | 11,841,042 | -2.41(-2.08%) |
Apr 06, 2021 | 117.12 | 117.13 | 114.80 | 115.64 | 13,802,909 | -1.95(-1.65%) |
Apr 05, 2021 | 120.02 | 120.33 | 115.87 | 117.59 | 14,932,244 | -0.28(-0.24%) |
Apr 01, 2021 | 116.00 | 117.95 | 114.89 | 117.87 | 18,955,944 | +6.16(+5.51%) |
Mar 31, 2021 | 109.36 | 111.79 | 109.15 | 111.72 | 10,358,972 | +3.03(+2.79%) |
Mar 30, 2021 | 108.88 | 109.65 | 107.95 | 108.68 | 8,685,551 | +0.64(+0.59%) |
Mar 29, 2021 | 110.08 | 110.28 | 106.15 | 108.04 | 11,497,850 | -2.05(-1.86%) |
Mar 26, 2021 | 105.78 | 110.22 | 105.03 | 110.09 | 13,669,476 | +5.77(+5.53%) |
Mar 25, 2021 | 102.01 | 106.49 | 101.90 | 104.32 | 17,751,766 | +1.41(+1.37%) |
Mar 24, 2021 | 106.23 | 108.33 | 102.81 | 102.91 | 25,591,146 | -5.60(-5.16%) |
Mar 23, 2021 | 109.66 | 110.27 | 108.25 | 108.51 | 9,412,298 | -2.16(-1.95%) |
Mar 22, 2021 | 108.42 | 111.76 | 108.42 | 110.68 | 9,921,173 | +3.35(+3.12%) |
Mar 19, 2021 | 108.03 | 108.51 | 106.93 | 107.32 | 12,213,688 | -0.82(-0.76%) |
Mar 18, 2021 | 111.45 | 111.76 | 107.77 | 108.15 | 10,897,509 | -4.02(-3.59%) |
Mar 17, 2021 | 111.22 | 112.89 | 108.99 | 112.17 | 10,443,017 | -0.14(-0.13%) |
Mar 16, 2021 | 112.66 | 114.10 | 111.14 | 112.31 | 11,460,319 | +0.25(+0.23%) |
Mar 15, 2021 | 111.65 | 112.08 | 109.83 | 112.06 | 9,501,176 | +0.73(+0.66%) |
Mar 12, 2021 | 111.98 | 111.98 | 110.36 | 111.32 | 8,683,084 | -2.15(-1.89%) |
Mar 11, 2021 | 111.27 | 113.68 | 110.17 | 113.47 | 15,987,637 | +6.35(+5.93%) |
Mar 10, 2021 | 110.85 | 111.07 | 106.72 | 107.12 | 16,137,617 | -2.40(-2.19%) |
Mar 09, 2021 | 110.17 | 111.42 | 108.53 | 109.52 | 18,746,284 | +2.31(+2.15%) |
Mar 08, 2021 | 113.43 | 113.86 | 107.00 | 107.21 | 18,276,002 | -6.47(-5.69%) |
Mar 05, 2021 | 113.77 | 114.15 | 108.58 | 113.68 | 18,542,226 | +4.90(+4.51%) |
Mar 04, 2021 | 114.76 | 115.89 | 106.80 | 108.77 | 25,891,472 | -6.87(-5.94%) |
Mar 03, 2021 | 119.25 | 120.22 | 115.47 | 115.64 | 11,287,529 | -2.93(-2.47%) |
Mar 02, 2021 | 120.86 | 120.94 | 118.57 | 118.57 | 8,766,281 | -2.95(-2.42%) |
Mar 01, 2021 | 121.98 | 122.62 | 119.74 | 121.52 | 10,298,368 | +3.00(+2.53%) |
Feb 26, 2021 | 118.03 | 119.88 | 115.59 | 118.51 | 18,363,910 | -0.06(-0.05%) |
Feb 25, 2021 | 123.76 | 123.78 | 118.31 | 118.57 | 14,379,518 | -5.93(-4.76%) |
Feb 24, 2021 | 121.87 | 124.57 | 120.15 | 124.50 | 13,566,904 | +3.01(+2.48%) |
Feb 23, 2021 | 120.99 | 123.97 | 117.99 | 121.49 | 19,571,942 | -4.21(-3.35%) |
Feb 22, 2021 | 125.71 | 127.30 | 125.33 | 125.69 | 10,972,844 | -2.91(-2.26%) |
Feb 19, 2021 | 128.12 | 129.81 | 127.72 | 128.60 | 11,446,985 | +1.91(+1.51%) |
Feb 18, 2021 | 126.90 | 127.87 | 125.53 | 126.69 | 12,325,604 | -1.54(-1.20%) |
Feb 17, 2021 | 131.00 | 131.41 | 128.07 | 128.23 | 13,134,437 | -3.56(-2.70%) |
Feb 16, 2021 | 133.26 | 133.81 | 131.20 | 131.79 | 12,558,730 | +1.87(+1.44%) |
Feb 12, 2021 | 130.72 | 131.56 | 129.07 | 129.92 | 11,810,631 | -1.03(-0.79%) |
Feb 11, 2021 | 127.42 | 131.02 | 126.15 | 130.95 | 13,107,888 | +5.15(+4.09%) |
Feb 10, 2021 | 126.21 | 127.98 | 124.69 | 125.81 | 12,942,395 | +0.95(+0.76%) |
Feb 09, 2021 | 126.08 | 126.48 | 123.98 | 124.86 | 8,420,025 | +0.12(+0.10%) |
Feb 08, 2021 | 121.11 | 125.39 | 121.11 | 124.73 | 11,829,452 | +4.49(+3.73%) |
Feb 05, 2021 | 121.19 | 121.28 | 119.23 | 120.24 | 6,616,933 | -0.35(-0.29%) |
Feb 04, 2021 | 119.98 | 120.64 | 118.54 | 120.59 | 7,902,707 | +0.61(+0.51%) |
Feb 03, 2021 | 121.39 | 121.52 | 118.63 | 119.98 | 10,269,655 | -0.88(-0.73%) |
Feb 02, 2021 | 121.83 | 122.57 | 119.93 | 120.86 | 9,870,704 | +1.67(+1.41%) |
Feb 01, 2021 | 117.19 | 119.37 | 116.10 | 119.19 | 10,792,471 | +4.84(+4.23%) |
Jan 29, 2021 | 116.99 | 117.03 | 113.44 | 114.35 | 16,119,762 | -4.06(-3.43%) |
Jan 28, 2021 | 117.16 | 120.06 | 116.29 | 118.41 | 15,014,036 | +3.85(+3.36%) |
Jan 27, 2021 | 117.58 | 117.72 | 114.33 | 114.56 | 17,699,346 | -4.62(-3.88%) |
Jan 26, 2021 | 121.44 | 121.69 | 118.80 | 119.18 | 18,076,224 | -3.64(-2.97%) |
Jan 25, 2021 | 124.06 | 124.38 | 119.84 | 122.82 | 21,731,178 | +1.30(+1.07%) |
Jan 22, 2021 | 122.37 | 123.51 | 121.21 | 121.52 | 20,364,176 | -4.72(-3.74%) |
Jan 21, 2021 | 125.39 | 127.42 | 124.53 | 126.25 | 16,406,174 | +3.31(+2.69%) |
Jan 20, 2021 | 127.22 | 128.10 | 122.43 | 122.94 | 18,403,338 | -0.62(-0.50%) |
Jan 19, 2021 | 122.89 | 126.14 | 120.86 | 123.56 | 21,633,716 | +5.71(+4.85%) |
Jan 15, 2021 | 120.89 | 120.96 | 115.94 | 117.84 | 18,429,902 | -1.15(-0.96%) |
Jan 14, 2021 | 116.17 | 126.71 | 114.50 | 118.99 | 39,407,696 | +6.80(+6.06%) |
Jan 13, 2021 | 117.06 | 117.44 | 111.04 | 112.20 | 21,897,660 | -3.55(-3.07%) |
Jan 12, 2021 | 117.78 | 117.82 | 114.50 | 115.75 | 15,038,777 | +0.38(+0.33%) |
Jan 11, 2021 | 112.68 | 116.31 | 111.79 | 115.37 | 12,759,327 | +3.68(+3.29%) |
Jan 08, 2021 | 118.48 | 118.84 | 110.08 | 111.69 | 20,165,988 | -2.58(-2.26%) |
Jan 07, 2021 | 112.30 | 115.69 | 110.66 | 114.27 | 14,380,105 | +5.48(+5.03%) |
Jan 06, 2021 | 107.14 | 109.53 | 105.91 | 108.79 | 11,264,358 | +2.67(+2.52%) |
Jan 05, 2021 | 105.78 | 108.17 | 105.40 | 106.12 | 11,220,266 | +1.01(+0.96%) |
Jan 04, 2021 | 104.90 | 107.37 | 103.93 | 105.11 | 11,946,088 | +2.50(+2.44%) |
Dec 31, 2020 | 102.61 | 102.61 | 102.61 | 10,157,197 | +0.13(+0.13%) | |
Dec 30, 2020 | 101.35 | 103.23 | 101.07 | 102.48 | 10,157,197 | +3.14(+3.16%) |
Dec 29, 2020 | 100.69 | 100.83 | 99.01 | 99.33 | 4,889,132 | -0.56(-0.56%) |
Dec 28, 2020 | 101.25 | 101.79 | 99.70 | 99.89 | 5,478,069 | +0.17(+0.17%) |
Dec 24, 2020 | 98.58 | 100.07 | 98.50 | 99.72 | 3,370,898 | +2.08(+2.13%) |
Dec 23, 2020 | 98.50 | 98.69 | 97.49 | 97.64 | 3,526,775 | -0.17(-0.17%) |
Dec 22, 2020 | 98.87 | 99.01 | 96.84 | 97.81 | 5,947,934 | -0.84(-0.85%) |
Dec 21, 2020 | 97.45 | 98.77 | 97.23 | 98.65 | 6,494,314 | +0.52(+0.53%) |
Dec 18, 2020 | 97.87 | 98.62 | 97.07 | 98.13 | 7,881,830 | +0.36(+0.37%) |
Dec 17, 2020 | 98.71 | 99.11 | 97.73 | 97.77 | 8,259,078 | -0.80(-0.81%) |
Dec 16, 2020 | 99.00 | 99.02 | 97.41 | 98.58 | 6,385,368 | +0.10(+0.10%) |
Dec 15, 2020 | 99.03 | 99.68 | 97.84 | 98.47 | 7,897,149 | +1.43(+1.48%) |
Dec 14, 2020 | 97.24 | 98.29 | 96.98 | 97.04 | 6,266,490 | -0.44(-0.45%) |
Dec 11, 2020 | 97.46 | 98.50 | 96.72 | 97.48 | 7,995,993 | -0.19(-0.19%) |
Dec 10, 2020 | 96.51 | 98.49 | 95.76 | 97.67 | 7,610,592 | -0.18(-0.18%) |
Dec 09, 2020 | 99.33 | 99.89 | 96.99 | 97.84 | 8,743,095 | -1.14(-1.15%) |
Dec 08, 2020 | 100.99 | 101.05 | 98.49 | 98.99 | 10,532,684 | -0.70(-0.70%) |
Dec 07, 2020 | 99.34 | 100.83 | 98.36 | 99.69 | 12,572,804 | +2.49(+2.56%) |
Dec 04, 2020 | 95.12 | 97.22 | 94.36 | 97.20 | 11,551,902 | +3.96(+4.25%) |
Dec 03, 2020 | 94.70 | 94.82 | 93.17 | 93.23 | 7,847,888 | -0.04(-0.04%) |
Dec 02, 2020 | 95.58 | 95.61 | 93.25 | 93.27 | 9,247,325 | -1.24(-1.31%) |
Dec 01, 2020 | 92.48 | 97.73 | 92.32 | 94.51 | 17,243,210 | +3.60(+3.96%) |
Nov 30, 2020 | 91.42 | 91.78 | 90.14 | 90.91 | 14,747,369 | -1.61(-1.74%) |
Nov 27, 2020 | 92.34 | 93.02 | 91.88 | 92.52 | 4,660,461 | +1.17(+1.28%) |
Nov 25, 2020 | 90.14 | 91.82 | 90.09 | 91.35 | 5,543,888 | +0.80(+0.88%) |
Nov 24, 2020 | 92.29 | 92.38 | 89.97 | 90.55 | 7,483,343 | -1.40(-1.52%) |
Nov 23, 2020 | 91.04 | 92.70 | 90.75 | 91.95 | 9,393,956 | +2.62(+2.94%) |
Nov 20, 2020 | 90.57 | 91.08 | 89.30 | 89.33 | 5,694,470 | -1.20(-1.32%) |
Nov 19, 2020 | 90.68 | 90.76 | 89.60 | 90.53 | 5,909,320 | -0.30(-0.33%) |
Nov 18, 2020 | 92.32 | 92.58 | 90.30 | 90.83 | 9,095,942 | +1.14(+1.27%) |
Nov 17, 2020 | 91.81 | 91.91 | 89.66 | 89.68 | 11,564,219 | -3.34(-3.59%) |
Nov 16, 2020 | 90.35 | 95.99 | 90.29 | 93.02 | 19,642,104 | +5.67(+6.49%) |
Nov 13, 2020 | 85.78 | 87.90 | 85.47 | 87.35 | 9,796,893 | +3.19(+3.79%) |
Nov 12, 2020 | 85.16 | 86.10 | 84.13 | 84.16 | 7,977,398 | -0.99(-1.17%) |
Nov 11, 2020 | 83.86 | 85.44 | 83.73 | 85.16 | 8,212,766 | +3.02(+3.67%) |
Nov 10, 2020 | 82.83 | 83.21 | 81.24 | 82.14 | 8,907,324 | -1.28(-1.54%) |
Nov 09, 2020 | 86.09 | 86.66 | 83.34 | 83.42 | 9,576,467 | -2.23(-2.60%) |
Nov 06, 2020 | 84.15 | 85.74 | 83.44 | 85.65 | 6,833,172 | +0.92(+1.08%) |
Nov 05, 2020 | 84.73 | 85.23 | 84.12 | 84.74 | 7,111,317 | +0.92(+1.10%) |
Nov 04, 2020 | 83.13 | 84.12 | 82.89 | 83.82 | 8,119,847 | +1.65(+2.01%) |
Nov 03, 2020 | 80.76 | 82.68 | 80.64 | 82.17 | 6,691,565 | +1.86(+2.31%) |