Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 183.50 | 187.11 | 182.30 | 186.46 | 112,633 | +2.92(+1.59%) |
Oct 28, 2021 | 180.25 | 183.78 | 180.25 | 183.54 | 88,609 | +3.91(+2.18%) |
Oct 27, 2021 | 181.04 | 183.47 | 179.29 | 179.62 | 99,008 | -1.04(-0.58%) |
Oct 26, 2021 | 183.39 | 180.66 | 122,845 | -2.44(-1.33%) | ||
Oct 25, 2021 | 182.03 | 183.67 | 181.34 | 183.11 | 94,473 | +0.41(+0.23%) |
Oct 22, 2021 | 182.26 | 184.25 | 181.95 | 182.70 | 86,138 | +1.18(+0.65%) |
Oct 21, 2021 | 178.81 | 181.72 | 177.49 | 181.52 | 73,442 | +2.51(+1.40%) |
Oct 20, 2021 | 178.83 | 179.84 | 177.36 | 179.01 | 77,505 | +0.88(+0.50%) |
Oct 19, 2021 | 177.21 | 179.58 | 176.12 | 178.12 | 135,265 | +1.87(+1.06%) |
Oct 18, 2021 | 172.88 | 176.56 | 172.41 | 176.25 | 75,648 | +2.52(+1.45%) |
Oct 15, 2021 | 173.11 | 174.66 | 171.47 | 173.73 | 202,057 | +2.97(+1.74%) |
Oct 14, 2021 | 167.86 | 171.31 | 166.89 | 170.75 | 94,759 | +4.65(+2.80%) |
Oct 13, 2021 | 166.61 | 167.17 | 164.54 | 166.10 | 79,863 | +0.28(+0.17%) |
Oct 12, 2021 | 167.46 | 168.44 | 164.97 | 165.83 | 170,393 | -0.76(-0.46%) |
Oct 11, 2021 | 174.15 | 175.35 | 166.46 | 166.59 | 174,354 | -7.92(-4.54%) |
Oct 08, 2021 | 172.88 | 175.06 | 171.75 | 174.51 | 87,325 | +1.68(+0.97%) |
Oct 07, 2021 | 171.83 | 174.73 | 171.83 | 172.84 | 236,735 | +2.36(+1.38%) |
Oct 06, 2021 | 169.77 | 170.99 | 167.06 | 170.48 | 134,978 | +0.40(+0.24%) |
Oct 05, 2021 | 165.56 | 170.49 | 165.11 | 170.08 | 124,593 | +4.57(+2.76%) |
Oct 04, 2021 | 167.68 | 168.53 | 164.82 | 165.50 | 161,682 | -1.84(-1.10%) |
Oct 01, 2021 | 165.23 | 168.51 | 163.02 | 167.34 | 167,914 | +2.40(+1.46%) |
Sep 30, 2021 | 171.57 | 171.57 | 164.80 | 164.94 | 126,180 | -5.92(-3.46%) |
Sep 29, 2021 | 168.62 | 172.71 | 167.39 | 170.85 | 120,931 | +3.06(+1.82%) |
Sep 28, 2021 | 169.23 | 169.23 | 167.19 | 167.79 | 92,919 | -2.40(-1.41%) |
Sep 27, 2021 | 167.63 | 171.95 | 167.44 | 170.19 | 135,997 | +2.77(+1.65%) |
Sep 24, 2021 | 167.03 | 169.50 | 167.03 | 167.42 | 119,940 | -0.53(-0.31%) |
Sep 23, 2021 | 165.91 | 169.11 | 165.91 | 167.95 | 75,622 | +2.59(+1.57%) |
Sep 22, 2021 | 164.16 | 166.80 | 163.74 | 165.36 | 76,091 | +2.73(+1.68%) |
Sep 21, 2021 | 165.85 | 166.41 | 162.40 | 162.63 | 99,336 | -2.05(-1.25%) |
Sep 20, 2021 | 164.18 | 164.81 | 161.53 | 164.68 | 125,462 | -1.58(-0.95%) |
Sep 17, 2021 | 169.75 | 169.75 | 165.02 | 166.26 | 437,440 | -3.46(-2.04%) |
Sep 16, 2021 | 172.90 | 172.90 | 169.14 | 169.72 | 168,829 | -3.16(-1.83%) |
Sep 15, 2021 | 168.83 | 172.90 | 168.00 | 172.88 | 126,184 | +4.05(+2.40%) |
Sep 14, 2021 | 171.74 | 172.97 | 167.95 | 168.83 | 114,163 | -2.51(-1.47%) |
Sep 13, 2021 | 171.44 | 172.18 | 168.43 | 171.34 | 169,565 | +1.47(+0.87%) |
Sep 10, 2021 | 170.42 | 171.50 | 168.34 | 169.87 | 163,628 | +0.79(+0.46%) |
Sep 09, 2021 | 169.06 | 170.58 | 168.20 | 169.09 | 198,306 | +0.46(+0.27%) |
Sep 08, 2021 | 166.25 | 168.88 | 165.85 | 168.62 | 91,907 | +1.28(+0.76%) |
Sep 07, 2021 | 166.06 | 168.55 | 165.10 | 167.35 | 145,432 | +1.29(+0.78%) |
Sep 03, 2021 | 166.27 | 167.51 | 164.90 | 166.06 | 122,310 | +0.43(+0.26%) |
Sep 02, 2021 | 167.42 | 168.02 | 165.08 | 165.62 | 133,998 | -0.89(-0.54%) |
Sep 01, 2021 | 168.47 | 168.47 | 165.06 | 166.52 | 114,023 | -1.84(-1.09%) |
Aug 31, 2021 | 168.59 | 169.72 | 167.82 | 168.35 | 113,061 | +0.18(+0.11%) |
Aug 30, 2021 | 167.56 | 168.25 | 166.53 | 168.17 | 99,084 | +1.38(+0.83%) |
Aug 27, 2021 | 163.95 | 167.58 | 163.31 | 166.79 | 157,379 | +3.58(+2.19%) |
Aug 26, 2021 | 162.73 | 163.80 | 161.79 | 163.22 | 61,279 | -0.10(-0.06%) |
Aug 25, 2021 | 162.02 | 163.49 | 162.02 | 163.31 | 71,230 | +1.01(+0.62%) |
Aug 24, 2021 | 162.88 | 163.10 | 161.39 | 162.31 | 45,916 | +0.33(+0.21%) |
Aug 23, 2021 | 162.28 | 163.12 | 161.68 | 161.97 | 60,620 | +0.26(+0.16%) |
Aug 20, 2021 | 160.20 | 161.88 | 159.48 | 161.71 | 110,308 | +2.25(+1.41%) |
Aug 19, 2021 | 157.89 | 160.53 | 157.89 | 159.45 | 107,855 | +0.04(+0.02%) |
Aug 18, 2021 | 161.43 | 162.75 | 159.21 | 159.41 | 98,340 | -2.23(-1.38%) |
Aug 17, 2021 | 161.77 | 161.77 | 159.60 | 161.65 | 81,425 | -0.84(-0.52%) |
Aug 16, 2021 | 160.59 | 162.58 | 159.58 | 162.49 | 87,165 | +1.61(+1.00%) |
Aug 13, 2021 | 161.26 | 161.81 | 160.04 | 160.88 | 70,709 | +0.03(+0.02%) |
Aug 12, 2021 | 160.90 | 160.90 | 159.18 | 160.85 | 84,775 | -0.05(-0.03%) |
Aug 11, 2021 | 159.70 | 160.96 | 156.76 | 160.90 | 149,209 | +1.46(+0.92%) |
Aug 10, 2021 | 159.37 | 160.85 | 158.33 | 159.44 | 151,725 | +0.17(+0.10%) |
Aug 09, 2021 | 160.30 | 160.71 | 158.06 | 159.28 | 105,755 | -1.18(-0.73%) |
Aug 06, 2021 | 158.16 | 160.45 | 156.84 | 160.45 | 124,460 | +4.00(+2.56%) |
Aug 05, 2021 | 154.96 | 158.81 | 153.99 | 156.46 | 132,276 | +3.57(+2.33%) |
Aug 04, 2021 | 150.93 | 153.55 | 150.50 | 152.89 | 95,728 | +0.55(+0.36%) |
Aug 03, 2021 | 148.20 | 152.61 | 147.86 | 152.34 | 201,351 | +4.22(+2.85%) |
Aug 02, 2021 | 148.32 | 150.57 | 147.20 | 148.12 | 209,323 | +0.41(+0.28%) |
Jul 30, 2021 | 146.00 | 147.81 | 145.75 | 147.71 | 129,223 | +1.59(+1.09%) |
Jul 29, 2021 | 144.35 | 146.12 | 144.35 | 146.12 | 89,523 | +2.88(+2.01%) |
Jul 28, 2021 | 143.70 | 144.38 | 141.05 | 143.24 | 121,597 | +0.34(+0.24%) |
Jul 27, 2021 | 142.51 | 144.35 | 141.93 | 142.90 | 59,190 | -0.73(-0.50%) |
Jul 26, 2021 | 143.94 | 144.22 | 142.59 | 143.62 | 73,341 | +0.31(+0.22%) |
Jul 23, 2021 | 142.36 | 143.47 | 141.34 | 143.31 | 134,655 | +1.32(+0.93%) |
Jul 22, 2021 | 143.59 | 144.76 | 141.51 | 141.99 | 112,621 | -1.77(-1.23%) |
Jul 21, 2021 | 143.05 | 145.00 | 143.05 | 143.76 | 167,608 | +1.53(+1.08%) |
Jul 20, 2021 | 139.59 | 144.06 | 139.59 | 142.23 | 140,035 | +3.06(+2.20%) |
Jul 19, 2021 | 137.61 | 140.14 | 136.70 | 139.17 | 152,256 | -0.58(-0.41%) |
Jul 16, 2021 | 142.27 | 144.90 | 139.48 | 139.75 | 121,613 | -1.09(-0.77%) |
Jul 15, 2021 | 142.31 | 142.66 | 140.04 | 140.84 | 72,575 | -1.76(-1.24%) |
Jul 14, 2021 | 142.97 | 144.65 | 141.53 | 142.60 | 81,786 | -0.55(-0.38%) |
Jul 13, 2021 | 144.22 | 144.60 | 142.94 | 143.15 | 74,675 | -1.28(-0.89%) |
Jul 12, 2021 | 141.03 | 144.81 | 141.03 | 144.44 | 147,302 | +2.47(+1.74%) |
Jul 09, 2021 | 142.61 | 143.88 | 141.96 | 141.97 | 79,138 | +1.30(+0.93%) |
Jul 08, 2021 | 140.98 | 142.13 | 139.94 | 140.66 | 107,543 | -2.31(-1.62%) |
Jul 07, 2021 | 141.03 | 143.70 | 141.03 | 142.97 | 118,167 | +1.37(+0.97%) |
Jul 06, 2021 | 143.46 | 143.46 | 139.72 | 141.60 | 168,542 | -2.13(-1.48%) |
Jul 02, 2021 | 144.20 | 144.83 | 143.37 | 143.73 | 90,603 | +0.37(+0.26%) |
Jul 01, 2021 | 143.19 | 143.60 | 142.62 | 143.36 | 70,324 | +0.40(+0.28%) |
Jun 30, 2021 | 140.72 | 143.32 | 140.72 | 142.96 | 90,626 | +1.33(+0.94%) |
Jun 29, 2021 | 141.85 | 142.50 | 141.51 | 141.62 | 97,966 | +0.72(+0.51%) |
Jun 28, 2021 | 138.28 | 141.61 | 138.28 | 140.90 | 93,680 | +2.19(+1.58%) |
Jun 25, 2021 | 139.93 | 140.47 | 138.70 | 138.70 | 383,572 | -0.66(-0.47%) |
Jun 24, 2021 | 139.70 | 140.06 | 138.06 | 139.36 | 84,610 | +0.28(+0.20%) |
Jun 23, 2021 | 138.40 | 140.66 | 137.61 | 139.09 | 181,443 | +1.33(+0.97%) |
Jun 22, 2021 | 135.63 | 138.12 | 134.43 | 137.75 | 111,843 | +1.41(+1.03%) |
Jun 21, 2021 | 133.68 | 136.86 | 133.37 | 136.34 | 163,106 | +3.89(+2.94%) |
Jun 18, 2021 | 134.81 | 134.99 | 132.40 | 132.45 | 207,716 | -3.50(-2.57%) |
Jun 17, 2021 | 138.40 | 138.40 | 134.60 | 135.95 | 83,127 | -2.51(-1.81%) |
Jun 16, 2021 | 139.36 | 141.22 | 137.88 | 138.46 | 116,745 | -1.16(-0.83%) |
Jun 15, 2021 | 139.10 | 139.80 | 137.79 | 139.61 | 319,032 | +0.69(+0.49%) |
Jun 14, 2021 | 140.29 | 140.29 | 138.49 | 138.93 | 115,108 | -0.96(-0.69%) |
Jun 11, 2021 | 138.98 | 140.00 | 138.39 | 139.89 | 89,060 | +0.84(+0.61%) |
Jun 10, 2021 | 139.28 | 139.75 | 138.35 | 139.05 | 84,755 | +0.09(+0.06%) |
Jun 09, 2021 | 140.10 | 140.45 | 138.84 | 138.96 | 114,528 | -1.15(-0.82%) |
Jun 08, 2021 | 139.07 | 140.36 | 138.18 | 140.10 | 98,205 | +1.08(+0.77%) |
Jun 07, 2021 | 138.15 | 139.21 | 137.66 | 139.03 | 109,963 | +1.23(+0.90%) |
Jun 04, 2021 | 136.74 | 138.07 | 136.74 | 137.79 | 66,735 | +0.97(+0.71%) |
Jun 03, 2021 | 136.19 | 137.12 | 135.10 | 136.82 | 199,827 | -0.04(-0.03%) |
Jun 02, 2021 | 136.13 | 137.60 | 134.92 | 136.86 | 660,280 | +1.01(+0.74%) |
Jun 01, 2021 | 133.78 | 135.98 | 133.01 | 135.85 | 144,022 | +2.70(+2.03%) |
May 28, 2021 | 137.41 | 137.41 | 133.14 | 133.15 | 178,596 | -0.51(-0.38%) |
May 27, 2021 | 134.36 | 134.60 | 133.52 | 133.66 | 149,820 | +1.06(+0.80%) |
May 26, 2021 | 130.41 | 132.84 | 130.24 | 132.60 | 190,185 | +2.95(+2.28%) |
May 25, 2021 | 129.54 | 130.40 | 129.37 | 129.65 | 341,221 | +0.08(+0.06%) |
May 24, 2021 | 129.82 | 130.19 | 129.11 | 129.57 | 60,801 | -0.24(-0.19%) |
May 21, 2021 | 130.36 | 131.04 | 129.09 | 129.81 | 92,115 | +0.60(+0.46%) |
May 20, 2021 | 128.49 | 129.74 | 127.66 | 129.22 | 157,731 | +0.27(+0.21%) |
May 19, 2021 | 129.25 | 129.29 | 127.79 | 128.94 | 113,938 | -1.26(-0.97%) |
May 18, 2021 | 132.53 | 132.53 | 130.13 | 130.21 | 101,768 | -2.60(-1.96%) |
May 17, 2021 | 135.36 | 135.48 | 132.72 | 132.81 | 90,798 | -3.11(-2.29%) |
May 14, 2021 | 136.36 | 136.87 | 134.63 | 135.92 | 91,170 | +0.40(+0.30%) |
May 13, 2021 | 130.93 | 136.06 | 130.93 | 135.51 | 185,216 | +5.21(+4.00%) |
May 12, 2021 | 133.70 | 134.88 | 129.65 | 130.30 | 259,532 | -3.74(-2.79%) |
May 11, 2021 | 134.58 | 135.91 | 133.41 | 134.04 | 385,785 | -1.88(-1.38%) |
May 10, 2021 | 133.99 | 137.28 | 133.99 | 135.92 | 252,531 | +2.59(+1.94%) |
May 07, 2021 | 131.04 | 133.37 | 130.35 | 133.32 | 333,360 | +1.94(+1.47%) |
May 06, 2021 | 126.67 | 131.39 | 126.01 | 131.39 | 210,130 | +5.59(+4.45%) |
May 05, 2021 | 126.10 | 127.11 | 121.96 | 125.80 | 170,122 | +2.26(+1.83%) |
May 04, 2021 | 121.04 | 123.78 | 120.60 | 123.54 | 121,686 | +2.84(+2.35%) |
May 03, 2021 | 122.92 | 123.50 | 120.62 | 120.70 | 183,892 | -1.10(-0.90%) |
Apr 30, 2021 | 122.27 | 123.09 | 121.38 | 121.80 | 229,781 | -1.17(-0.95%) |
Apr 29, 2021 | 122.01 | 122.97 | 121.19 | 122.97 | 136,172 | +2.13(+1.76%) |
Apr 28, 2021 | 120.58 | 121.69 | 120.08 | 120.84 | 88,249 | +0.34(+0.28%) |
Apr 27, 2021 | 120.64 | 120.95 | 119.47 | 120.50 | 111,960 | -0.51(-0.42%) |
Apr 26, 2021 | 121.63 | 122.63 | 120.57 | 121.00 | 100,507 | -0.09(-0.07%) |
Apr 23, 2021 | 120.70 | 121.66 | 119.62 | 121.09 | 243,791 | +1.52(+1.27%) |
Apr 22, 2021 | 120.02 | 120.85 | 119.32 | 119.58 | 98,499 | +0.06(+0.05%) |
Apr 21, 2021 | 117.82 | 119.52 | 117.07 | 119.52 | 112,482 | +2.27(+1.93%) |
Apr 20, 2021 | 117.75 | 117.87 | 115.84 | 117.25 | 85,429 | -0.46(-0.39%) |
Apr 19, 2021 | 117.27 | 118.14 | 116.35 | 117.71 | 118,790 | -0.17(-0.14%) |
Apr 16, 2021 | 118.11 | 118.65 | 116.91 | 117.87 | 125,679 | +0.69(+0.59%) |
Apr 15, 2021 | 116.53 | 117.39 | 115.46 | 117.18 | 76,144 | +1.19(+1.03%) |
Apr 14, 2021 | 115.39 | 117.28 | 115.39 | 115.99 | 73,472 | +0.43(+0.37%) |
Apr 13, 2021 | 116.36 | 116.36 | 115.34 | 115.56 | 128,879 | -0.96(-0.82%) |
Apr 12, 2021 | 116.49 | 116.53 | 115.22 | 116.52 | 81,669 | +0.46(+0.40%) |
Apr 09, 2021 | 115.46 | 116.08 | 114.60 | 116.06 | 83,138 | +1.21(+1.06%) |
Apr 08, 2021 | 115.15 | 115.15 | 113.96 | 114.84 | 101,114 | +0.02(+0.02%) |
Apr 07, 2021 | 116.79 | 117.12 | 114.13 | 114.82 | 87,311 | -2.21(-1.89%) |
Apr 06, 2021 | 118.18 | 119.41 | 116.72 | 117.03 | 101,452 | -0.95(-0.80%) |
Apr 05, 2021 | 118.04 | 118.63 | 117.20 | 117.98 | 96,265 | +0.09(+0.07%) |
Apr 01, 2021 | 116.36 | 117.89 | 115.63 | 117.89 | 105,942 | +1.71(+1.47%) |
Mar 31, 2021 | 117.35 | 120.06 | 115.90 | 116.18 | 139,281 | -0.79(-0.68%) |
Mar 30, 2021 | 116.31 | 117.80 | 115.81 | 116.97 | 71,146 | +0.69(+0.60%) |
Mar 29, 2021 | 116.52 | 118.31 | 115.31 | 116.28 | 146,031 | +0.02(+0.02%) |
Mar 26, 2021 | 115.61 | 116.98 | 114.56 | 116.26 | 116,884 | +1.70(+1.49%) |
Mar 25, 2021 | 112.30 | 115.07 | 111.24 | 114.56 | 170,843 | +1.69(+1.50%) |
Mar 24, 2021 | 115.02 | 116.53 | 112.87 | 112.87 | 184,393 | -1.02(-0.89%) |
Mar 23, 2021 | 114.53 | 116.48 | 112.94 | 113.89 | 106,227 | -1.70(-1.47%) |
Mar 22, 2021 | 117.66 | 119.05 | 114.71 | 115.59 | 107,438 | -2.64(-2.23%) |
Mar 19, 2021 | 117.77 | 119.59 | 116.38 | 118.23 | 514,068 | +0.19(+0.16%) |
Mar 18, 2021 | 120.26 | 121.25 | 117.31 | 118.04 | 117,047 | -2.42(-2.00%) |
Mar 17, 2021 | 119.75 | 120.62 | 118.55 | 120.46 | 125,287 | +1.03(+0.86%) |
Mar 16, 2021 | 119.72 | 120.11 | 119.09 | 119.43 | 106,058 | -0.33(-0.28%) |
Mar 15, 2021 | 119.51 | 119.95 | 117.40 | 119.76 | 154,792 | -0.40(-0.33%) |
Mar 12, 2021 | 119.72 | 121.38 | 119.40 | 120.16 | 157,687 | +1.02(+0.85%) |
Mar 11, 2021 | 119.05 | 119.94 | 118.31 | 119.15 | 133,011 | +0.36(+0.30%) |
Mar 10, 2021 | 115.94 | 118.86 | 115.75 | 118.78 | 138,198 | +2.31(+1.98%) |
Mar 09, 2021 | 117.34 | 118.88 | 116.29 | 116.48 | 377,307 | +0.26(+0.23%) |
Mar 08, 2021 | 115.29 | 116.74 | 114.10 | 116.21 | 213,844 | +2.03(+1.78%) |
Mar 05, 2021 | 113.58 | 114.31 | 111.89 | 114.18 | 306,886 | +2.45(+2.20%) |
Mar 04, 2021 | 112.40 | 114.15 | 110.93 | 111.72 | 315,005 | -0.87(-0.77%) |
Mar 03, 2021 | 113.68 | 114.77 | 112.52 | 112.59 | 355,182 | -0.89(-0.78%) |
Mar 02, 2021 | 113.28 | 114.03 | 110.94 | 113.48 | 215,638 | +0.21(+0.18%) |
Mar 01, 2021 | 112.55 | 114.23 | 112.46 | 113.28 | 183,581 | +1.71(+1.53%) |
Feb 26, 2021 | 111.77 | 113.47 | 110.97 | 111.57 | 237,757 | -0.19(-0.17%) |
Feb 25, 2021 | 114.32 | 114.55 | 111.67 | 111.75 | 207,709 | -2.67(-2.34%) |
Feb 24, 2021 | 113.46 | 114.95 | 112.78 | 114.43 | 233,591 | +0.82(+0.72%) |
Feb 23, 2021 | 115.02 | 115.91 | 112.55 | 113.61 | 151,883 | -1.89(-1.64%) |
Feb 22, 2021 | 115.75 | 116.92 | 115.19 | 115.50 | 206,865 | -1.12(-0.96%) |
Feb 19, 2021 | 116.01 | 118.28 | 115.93 | 116.62 | 125,317 | +1.56(+1.36%) |
Feb 18, 2021 | 115.05 | 116.02 | 113.63 | 115.06 | 176,174 | +0.22(+0.20%) |
Feb 17, 2021 | 117.66 | 117.66 | 114.61 | 114.84 | 166,846 | -3.26(-2.76%) |
Feb 16, 2021 | 118.61 | 119.69 | 117.40 | 118.10 | 167,857 | -0.58(-0.49%) |
Feb 12, 2021 | 120.54 | 121.67 | 117.60 | 118.67 | 191,408 | -2.94(-2.42%) |
Feb 11, 2021 | 121.38 | 127.00 | 120.04 | 121.61 | 218,078 | -3.66(-2.92%) |
Feb 10, 2021 | 126.35 | 127.42 | 124.70 | 125.27 | 106,417 | -0.03(-0.02%) |
Feb 09, 2021 | 125.71 | 126.67 | 123.46 | 125.30 | 168,164 | -0.84(-0.67%) |
Feb 08, 2021 | 122.40 | 126.80 | 122.40 | 126.14 | 124,933 | +4.62(+3.80%) |
Feb 05, 2021 | 121.63 | 122.18 | 120.89 | 121.52 | 139,662 | +1.01(+0.83%) |
Feb 04, 2021 | 120.41 | 121.90 | 120.41 | 120.52 | 92,266 | +0.11(+0.09%) |
Feb 03, 2021 | 121.43 | 122.19 | 119.70 | 120.41 | 265,214 | -1.81(-1.48%) |
Feb 02, 2021 | 122.00 | 122.49 | 120.24 | 122.22 | 82,830 | +1.42(+1.17%) |
Feb 01, 2021 | 118.05 | 121.28 | 117.53 | 120.81 | 116,975 | +3.63(+3.10%) |
Jan 29, 2021 | 119.28 | 119.33 | 117.17 | 117.18 | 131,875 | -2.16(-1.81%) |
Jan 28, 2021 | 121.10 | 122.28 | 119.00 | 119.34 | 113,665 | -0.34(-0.28%) |
Jan 27, 2021 | 121.13 | 121.98 | 118.10 | 119.68 | 110,439 | -3.88(-3.14%) |
Jan 26, 2021 | 125.42 | 125.42 | 122.43 | 123.55 | 91,848 | -0.83(-0.67%) |
Jan 25, 2021 | 124.81 | 126.42 | 122.81 | 124.38 | 121,722 | -1.70(-1.35%) |
Jan 22, 2021 | 123.74 | 126.21 | 123.52 | 126.08 | 112,713 | +1.25(+1.00%) |
Jan 21, 2021 | 124.92 | 125.34 | 123.23 | 124.83 | 150,489 | +0.38(+0.31%) |
Jan 20, 2021 | 124.19 | 126.07 | 123.80 | 124.45 | 130,570 | -0.27(-0.22%) |
Jan 19, 2021 | 127.28 | 127.61 | 124.33 | 124.72 | 143,964 | -1.38(-1.09%) |
Jan 15, 2021 | 126.14 | 126.41 | 123.86 | 126.10 | 135,973 | -1.36(-1.06%) |
Jan 14, 2021 | 126.24 | 128.34 | 126.10 | 127.45 | 121,230 | +1.81(+1.44%) |
Jan 13, 2021 | 125.40 | 126.47 | 124.13 | 125.64 | 132,538 | +0.28(+0.23%) |
Jan 12, 2021 | 123.50 | 125.52 | 123.50 | 125.36 | 128,485 | +1.59(+1.29%) |
Jan 11, 2021 | 121.41 | 123.89 | 121.41 | 123.77 | 157,600 | +0.95(+0.77%) |
Jan 08, 2021 | 124.23 | 125.03 | 121.24 | 122.82 | 169,275 | -1.17(-0.94%) |
Jan 07, 2021 | 123.83 | 125.76 | 122.32 | 123.99 | 245,103 | +0.82(+0.67%) |
Jan 06, 2021 | 119.93 | 124.57 | 119.93 | 123.17 | 216,416 | +5.04(+4.26%) |
Jan 05, 2021 | 116.60 | 119.14 | 116.60 | 118.14 | 117,906 | +1.23(+1.05%) |
Jan 04, 2021 | 118.75 | 119.91 | 116.06 | 116.91 | 135,995 | -1.86(-1.57%) |
Dec 31, 2020 | 118.77 | 118.77 | 118.77 | 90,259 | +0.39(+0.33%) | |
Dec 30, 2020 | 117.90 | 119.35 | 117.90 | 118.38 | 90,259 | +1.03(+0.88%) |
Dec 29, 2020 | 118.76 | 119.86 | 117.11 | 117.34 | 153,627 | -1.59(-1.34%) |
Dec 28, 2020 | 119.35 | 120.07 | 118.41 | 118.94 | 95,708 | +0.92(+0.78%) |
Dec 24, 2020 | 117.06 | 118.48 | 116.96 | 118.02 | 47,647 | +0.86(+0.73%) |
Dec 23, 2020 | 116.26 | 118.53 | 116.02 | 117.16 | 155,431 | +1.89(+1.64%) |
Dec 22, 2020 | 114.05 | 115.59 | 113.25 | 115.27 | 141,905 | +0.99(+0.86%) |
Dec 21, 2020 | 111.88 | 115.12 | 111.88 | 114.28 | 297,933 | +0.20(+0.18%) |
Dec 18, 2020 | 114.67 | 116.08 | 113.85 | 114.08 | 723,930 | -0.20(-0.18%) |
Dec 17, 2020 | 115.16 | 115.67 | 113.40 | 114.28 | 198,362 | -0.61(-0.54%) |
Dec 16, 2020 | 116.73 | 116.92 | 114.44 | 114.89 | 236,736 | -1.16(-1.00%) |
Dec 15, 2020 | 113.32 | 116.20 | 113.30 | 116.06 | 170,740 | +1.36(+1.18%) |
Dec 14, 2020 | 116.19 | 117.78 | 114.20 | 114.70 | 158,841 | -0.37(-0.32%) |
Dec 11, 2020 | 113.60 | 115.43 | 113.60 | 115.07 | 125,009 | +0.67(+0.59%) |
Dec 10, 2020 | 114.70 | 114.89 | 113.06 | 114.40 | 73,722 | -0.95(-0.82%) |
Dec 09, 2020 | 116.14 | 116.88 | 115.03 | 115.34 | 130,270 | -0.04(-0.03%) |
Dec 08, 2020 | 112.69 | 115.51 | 112.56 | 115.38 | 286,425 | +1.71(+1.50%) |
Dec 07, 2020 | 114.62 | 114.62 | 113.18 | 113.67 | 171,211 | -1.12(-0.98%) |
Dec 04, 2020 | 114.15 | 115.96 | 113.67 | 114.80 | 208,110 | +0.65(+0.57%) |
Dec 03, 2020 | 113.70 | 114.38 | 113.12 | 114.14 | 120,620 | +0.90(+0.79%) |
Dec 02, 2020 | 114.43 | 114.77 | 112.18 | 113.25 | 94,965 | -1.52(-1.33%) |
Dec 01, 2020 | 115.74 | 116.57 | 113.53 | 114.77 | 110,416 | +0.44(+0.38%) |
Nov 30, 2020 | 115.06 | 116.04 | 113.75 | 114.33 | 272,618 | -1.22(-1.06%) |
Nov 27, 2020 | 115.42 | 116.47 | 114.47 | 115.55 | 46,713 | +0.04(+0.03%) |
Nov 25, 2020 | 116.40 | 116.40 | 114.14 | 115.51 | 110,776 | -0.99(-0.85%) |
Nov 24, 2020 | 114.19 | 117.40 | 113.23 | 116.50 | 170,409 | +3.59(+3.17%) |
Nov 23, 2020 | 114.23 | 114.50 | 112.07 | 112.92 | 182,645 | -0.34(-0.30%) |
Nov 20, 2020 | 112.64 | 113.51 | 111.94 | 113.26 | 140,242 | -0.09(-0.08%) |
Nov 19, 2020 | 112.20 | 113.52 | 111.65 | 113.35 | 116,950 | +0.80(+0.71%) |
Nov 18, 2020 | 115.44 | 115.86 | 112.54 | 112.55 | 115,182 | -2.29(-1.99%) |
Nov 17, 2020 | 113.99 | 114.84 | 111.00 | 114.84 | 145,942 | -0.19(-0.16%) |
Nov 16, 2020 | 116.73 | 116.79 | 114.40 | 115.02 | 177,365 | +0.21(+0.19%) |
Nov 13, 2020 | 113.25 | 115.31 | 113.25 | 114.81 | 178,947 | +2.45(+2.19%) |
Nov 12, 2020 | 113.16 | 113.78 | 110.80 | 112.35 | 183,201 | -1.55(-1.36%) |
Nov 11, 2020 | 114.27 | 114.31 | 111.35 | 113.90 | 129,907 | -0.18(-0.16%) |
Nov 10, 2020 | 110.62 | 114.35 | 109.74 | 114.09 | 240,495 | +4.40(+4.01%) |
Nov 09, 2020 | 112.84 | 114.66 | 109.58 | 109.69 | 317,744 | +1.68(+1.55%) |
Nov 06, 2020 | 112.10 | 112.23 | 107.56 | 108.01 | 244,037 | -3.52(-3.15%) |
Nov 05, 2020 | 113.81 | 115.05 | 110.48 | 111.53 | 278,952 | -1.28(-1.13%) |
Nov 04, 2020 | 111.12 | 113.11 | 110.14 | 112.80 | 284,035 | -0.10(-0.09%) |
Nov 03, 2020 | 112.56 | 113.80 | 111.84 | 112.90 | 224,764 | +2.23(+2.02%) |