Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 132.34 | 133.80 | 133.75 | 4,507,178 | +0.38(+0.29%) | |
Oct 28, 2021 | 132.53 | 133.41 | 131.99 | 133.37 | 6,126,440 | +2.49(+1.90%) |
Oct 27, 2021 | 131.23 | 132.44 | 130.66 | 130.88 | 8,061,444 | -1.11(-0.84%) |
Oct 26, 2021 | 132.73 | 132.00 | 5,075,783 | +0.75(+0.57%) | ||
Oct 25, 2021 | 131.18 | 132.02 | 130.69 | 131.25 | 3,824,368 | +0.66(+0.51%) |
Oct 22, 2021 | 131.59 | 130.36 | 130.59 | 6,075,069 | -1.16(-0.88%) | |
Oct 21, 2021 | 129.39 | 131.81 | 129.27 | 131.75 | 3,978,419 | +1.49(+1.14%) |
Oct 20, 2021 | 130.50 | 130.95 | 129.80 | 130.26 | 4,556,773 | -0.58(-0.44%) |
Oct 19, 2021 | 129.54 | 130.84 | 129.06 | 130.84 | 4,737,804 | +1.48(+1.14%) |
Oct 18, 2021 | 127.37 | 129.42 | 126.91 | 129.36 | 4,135,690 | +1.01(+0.79%) |
Oct 15, 2021 | 128.31 | 128.47 | 127.57 | 128.35 | 5,431,174 | +1.07(+0.84%) |
Oct 14, 2021 | 126.36 | 127.36 | 125.64 | 127.28 | 7,235,105 | +3.71(+3.00%) |
Oct 13, 2021 | 123.62 | 124.17 | 123.01 | 123.57 | 5,826,025 | +1.05(+0.85%) |
Oct 12, 2021 | 124.51 | 124.78 | 122.01 | 122.53 | 8,233,007 | -1.25(-1.01%) |
Oct 11, 2021 | 123.89 | 125.76 | 123.75 | 123.78 | 4,513,045 | -0.74(-0.60%) |
Oct 08, 2021 | 126.31 | 126.36 | 124.32 | 124.52 | 5,114,083 | -1.22(-0.97%) |
Oct 07, 2021 | 125.95 | 127.22 | 125.63 | 125.74 | 5,056,683 | +1.55(+1.24%) |
Oct 06, 2021 | 122.39 | 124.34 | 122.04 | 124.20 | 7,606,535 | +0.38(+0.30%) |
Oct 05, 2021 | 123.08 | 124.70 | 122.50 | 123.82 | 6,938,591 | +1.72(+1.41%) |
Oct 04, 2021 | 124.43 | 124.62 | 121.60 | 122.11 | 9,773,976 | -3.27(-2.60%) |
Oct 01, 2021 | 125.86 | 125.95 | 123.35 | 125.37 | 7,531,370 | +0.11(+0.09%) |
Sep 30, 2021 | 126.21 | 127.35 | 125.24 | 125.27 | 6,708,779 | -0.14(-0.11%) |
Sep 29, 2021 | 127.41 | 127.92 | 125.02 | 125.41 | 9,799,692 | -1.92(-1.51%) |
Sep 28, 2021 | 129.85 | 130.78 | 127.17 | 127.33 | 11,470,558 | -5.34(-4.03%) |
Sep 27, 2021 | 131.84 | 133.14 | 130.86 | 132.67 | 4,153,603 | -0.47(-0.36%) |
Sep 24, 2021 | 132.46 | 133.36 | 132.18 | 133.14 | 2,845,658 | -0.36(-0.27%) |
Sep 23, 2021 | 132.70 | 133.89 | 132.01 | 133.51 | 4,586,603 | +1.66(+1.26%) |
Sep 22, 2021 | 130.20 | 132.18 | 129.76 | 131.85 | 5,060,519 | +2.34(+1.80%) |
Sep 21, 2021 | 130.07 | 130.42 | 128.49 | 129.51 | 4,722,900 | +0.27(+0.21%) |
Sep 20, 2021 | 129.63 | 130.12 | 127.30 | 129.24 | 7,987,573 | -3.23(-2.44%) |
Sep 17, 2021 | 134.42 | 134.42 | 131.96 | 132.47 | 7,655,130 | -2.37(-1.76%) |
Sep 16, 2021 | 133.57 | 135.25 | 133.02 | 134.84 | 5,301,791 | +0.19(+0.14%) |
Sep 15, 2021 | 134.08 | 134.66 | 133.01 | 134.65 | 4,364,602 | +0.47(+0.35%) |
Sep 14, 2021 | 134.54 | 135.13 | 133.50 | 134.18 | 5,576,485 | +0.09(+0.07%) |
Sep 13, 2021 | 134.18 | 134.41 | 132.38 | 134.09 | 5,729,249 | +1.00(+0.75%) |
Sep 10, 2021 | 133.20 | 134.93 | 132.99 | 133.09 | 7,513,624 | +1.00(+0.75%) |
Sep 09, 2021 | 131.63 | 132.80 | 131.47 | 132.09 | 4,737,517 | +0.54(+0.41%) |
Sep 08, 2021 | 132.62 | 132.82 | 130.52 | 131.55 | 5,098,960 | -1.72(-1.29%) |
Sep 07, 2021 | 133.78 | 133.83 | 132.52 | 133.27 | 4,017,351 | -0.31(-0.23%) |
Sep 03, 2021 | 132.37 | 134.05 | 132.13 | 133.58 | 3,700,600 | +1.09(+0.82%) |
Sep 02, 2021 | 132.41 | 133.78 | 131.99 | 132.50 | 3,293,877 | +0.32(+0.24%) |
Sep 01, 2021 | 133.02 | 133.19 | 132.01 | 132.18 | 5,236,982 | -0.17(-0.13%) |
Aug 31, 2021 | 133.73 | 133.73 | 131.35 | 132.35 | 5,998,836 | -1.05(-0.78%) |
Aug 30, 2021 | 133.78 | 134.52 | 132.95 | 133.39 | 5,108,072 | +0.42(+0.32%) |
Aug 27, 2021 | 130.76 | 133.23 | 130.67 | 132.97 | 6,509,366 | +2.34(+1.79%) |
Aug 26, 2021 | 130.33 | 131.12 | 129.55 | 130.64 | 5,341,206 | +0.24(+0.18%) |
Aug 25, 2021 | 129.45 | 131.42 | 129.45 | 130.40 | 10,969,715 | +1.39(+1.08%) |
Aug 24, 2021 | 129.23 | 129.74 | 128.72 | 129.01 | 4,922,352 | +0.09(+0.07%) |
Aug 23, 2021 | 126.76 | 129.06 | 126.75 | 128.92 | 9,360,242 | +3.67(+2.93%) |
Aug 20, 2021 | 125.07 | 125.74 | 124.01 | 125.25 | 6,595,436 | +0.47(+0.38%) |
Aug 19, 2021 | 122.71 | 125.48 | 121.88 | 124.78 | 9,171,647 | +1.09(+0.88%) |
Aug 18, 2021 | 125.21 | 126.10 | 123.60 | 123.70 | 5,760,843 | -1.62(-1.29%) |
Aug 17, 2021 | 126.55 | 126.58 | 124.25 | 125.31 | 10,408,186 | -2.42(-1.89%) |
Aug 16, 2021 | 127.76 | 128.30 | 126.77 | 127.73 | 4,621,140 | -0.55(-0.43%) |
Aug 13, 2021 | 127.54 | 128.33 | 127.04 | 128.28 | 5,786,399 | +0.83(+0.65%) |
Aug 12, 2021 | 128.20 | 128.21 | 126.44 | 127.45 | 9,276,162 | -1.41(-1.09%) |
Aug 11, 2021 | 129.74 | 129.81 | 127.39 | 128.86 | 4,352,783 | -0.34(-0.26%) |
Aug 10, 2021 | 131.30 | 131.34 | 128.41 | 129.20 | 6,807,928 | -1.68(-1.28%) |
Aug 09, 2021 | 131.53 | 131.88 | 130.38 | 130.88 | 4,123,067 | -0.40(-0.30%) |
Aug 06, 2021 | 131.00 | 131.99 | 130.95 | 131.28 | 4,213,892 | -0.70(-0.53%) |
Aug 05, 2021 | 132.55 | 132.85 | 131.26 | 131.98 | 5,755,669 | -0.15(-0.11%) |
Aug 04, 2021 | 131.10 | 132.62 | 130.89 | 132.13 | 7,255,492 | +1.43(+1.09%) |
Aug 03, 2021 | 129.79 | 130.72 | 128.48 | 130.71 | 6,584,208 | +1.17(+0.91%) |
Aug 02, 2021 | 129.72 | 130.97 | 129.18 | 129.53 | 8,713,914 | +0.91(+0.71%) |
Jul 30, 2021 | 126.66 | 129.02 | 126.66 | 128.62 | 6,607,705 | +0.65(+0.51%) |
Jul 29, 2021 | 125.74 | 128.14 | 125.70 | 127.97 | 6,975,271 | +2.36(+1.88%) |
Jul 28, 2021 | 123.81 | 125.92 | 123.18 | 125.62 | 6,885,050 | +2.20(+1.79%) |
Jul 27, 2021 | 124.80 | 125.07 | 120.94 | 123.41 | 6,860,671 | -2.22(-1.77%) |
Jul 26, 2021 | 125.18 | 125.87 | 124.74 | 125.63 | 2,599,844 | -0.14(-0.11%) |
Jul 23, 2021 | 125.44 | 125.80 | 124.20 | 125.77 | 4,558,526 | +0.91(+0.73%) |
Jul 22, 2021 | 124.84 | 125.60 | 124.01 | 124.86 | 6,355,628 | -0.76(-0.60%) |
Jul 21, 2021 | 122.69 | 125.66 | 122.51 | 125.62 | 6,494,834 | +3.51(+2.87%) |
Jul 20, 2021 | 121.08 | 122.83 | 119.47 | 122.11 | 7,763,409 | +1.48(+1.22%) |
Jul 19, 2021 | 118.49 | 120.75 | 118.33 | 120.64 | 12,664,765 | -0.02(-0.02%) |
Jul 16, 2021 | 123.99 | 124.34 | 120.35 | 120.66 | 9,200,305 | -2.58(-2.09%) |
Jul 15, 2021 | 125.87 | 125.87 | 122.38 | 123.24 | 12,789,193 | -3.31(-2.62%) |
Jul 14, 2021 | 128.38 | 128.97 | 126.31 | 126.56 | 6,857,797 | -0.44(-0.35%) |
Jul 13, 2021 | 126.90 | 127.69 | 126.22 | 127.00 | 5,016,658 | -0.27(-0.22%) |
Jul 12, 2021 | 126.21 | 127.37 | 125.76 | 127.27 | 4,558,636 | +1.65(+1.31%) |
Jul 09, 2021 | 124.18 | 125.85 | 123.23 | 125.62 | 5,648,285 | +2.11(+1.71%) |
Jul 08, 2021 | 122.69 | 124.13 | 121.66 | 123.52 | 7,017,705 | -1.68(-1.34%) |
Jul 07, 2021 | 127.69 | 127.89 | 124.70 | 125.19 | 5,133,747 | -1.76(-1.39%) |
Jul 06, 2021 | 127.56 | 128.11 | 125.36 | 126.95 | 5,690,769 | -0.04(-0.03%) |
Jul 02, 2021 | 127.31 | 127.31 | 126.21 | 126.99 | 3,596,397 | +0.70(+0.55%) |
Jul 01, 2021 | 127.86 | 127.89 | 125.86 | 126.29 | 4,998,180 | -1.89(-1.48%) |
Jun 30, 2021 | 127.86 | 128.28 | 127.14 | 128.18 | 5,553,580 | +0.14(+0.11%) |
Jun 29, 2021 | 126.94 | 128.05 | 126.30 | 128.05 | 5,234,445 | +1.10(+0.87%) |
Jun 28, 2021 | 124.90 | 127.35 | 124.90 | 126.94 | 7,113,908 | +3.01(+2.43%) |
Jun 25, 2021 | 124.68 | 125.00 | 123.62 | 123.94 | 5,289,179 | -0.49(-0.39%) |
Jun 24, 2021 | 123.63 | 124.70 | 123.50 | 124.42 | 4,135,029 | +2.00(+1.63%) |
Jun 23, 2021 | 122.17 | 123.08 | 122.06 | 122.42 | 4,292,263 | +0.62(+0.51%) |
Jun 22, 2021 | 121.11 | 121.86 | 120.38 | 121.81 | 6,234,392 | +0.79(+0.65%) |
Jun 21, 2021 | 120.69 | 121.21 | 119.74 | 121.02 | 8,083,209 | +0.32(+0.26%) |
Jun 18, 2021 | 122.79 | 123.11 | 120.31 | 120.70 | 10,369,839 | -3.15(-2.55%) |
Jun 17, 2021 | 122.01 | 124.83 | 122.01 | 123.85 | 8,028,011 | +1.38(+1.13%) |
Jun 16, 2021 | 123.90 | 124.31 | 121.44 | 122.47 | 9,817,063 | -1.04(-0.84%) |
Jun 15, 2021 | 124.20 | 125.08 | 123.19 | 123.51 | 7,147,128 | -1.07(-0.86%) |
Jun 14, 2021 | 123.18 | 124.58 | 122.61 | 124.58 | 6,424,151 | +1.66(+1.35%) |
Jun 11, 2021 | 122.93 | 122.93 | 122.00 | 122.92 | 4,954,154 | +0.43(+0.35%) |
Jun 10, 2021 | 120.95 | 122.74 | 120.91 | 122.49 | 6,719,364 | +1.58(+1.31%) |
Jun 09, 2021 | 121.78 | 122.00 | 120.84 | 120.91 | 5,840,460 | -0.27(-0.22%) |
Jun 08, 2021 | 123.14 | 123.14 | 120.38 | 121.18 | 6,294,194 | -1.11(-0.91%) |
Jun 07, 2021 | 122.62 | 122.64 | 121.49 | 122.30 | 5,932,359 | -0.62(-0.51%) |
Jun 04, 2021 | 121.40 | 123.36 | 121.38 | 122.92 | 7,346,869 | +2.68(+2.23%) |
Jun 03, 2021 | 121.07 | 121.50 | 119.66 | 120.25 | 7,815,783 | -2.09(-1.71%) |
Jun 02, 2021 | 121.47 | 122.72 | 121.06 | 122.34 | 6,598,644 | +0.71(+0.59%) |
Jun 01, 2021 | 122.67 | 123.73 | 120.89 | 121.62 | 8,101,067 | -0.18(-0.15%) |
May 28, 2021 | 120.82 | 122.23 | 120.60 | 121.80 | 7,103,192 | +1.35(+1.12%) |
May 27, 2021 | 119.65 | 120.93 | 119.36 | 120.45 | 5,613,535 | +0.58(+0.48%) |
May 26, 2021 | 119.76 | 120.44 | 118.94 | 119.88 | 6,640,645 | +0.12(+0.10%) |
May 25, 2021 | 120.01 | 120.48 | 118.94 | 119.76 | 8,283,475 | +0.78(+0.66%) |
May 24, 2021 | 117.46 | 119.77 | 117.25 | 118.97 | 7,692,384 | +2.56(+2.20%) |
May 21, 2021 | 117.70 | 117.79 | 116.09 | 116.42 | 11,140,521 | -0.59(-0.51%) |
May 20, 2021 | 115.11 | 117.49 | 114.93 | 117.01 | 11,696,927 | +2.83(+2.48%) |
May 19, 2021 | 109.59 | 114.29 | 109.46 | 114.17 | 16,553,796 | +2.01(+1.79%) |
May 18, 2021 | 113.85 | 114.23 | 112.02 | 112.17 | 7,792,047 | -0.62(-0.55%) |
May 17, 2021 | 112.38 | 112.83 | 110.88 | 112.79 | 10,336,754 | -1.27(-1.11%) |
May 14, 2021 | 112.26 | 114.82 | 111.15 | 114.06 | 8,555,194 | +3.50(+3.17%) |
May 13, 2021 | 111.14 | 112.42 | 109.50 | 110.55 | 18,307,436 | +1.24(+1.14%) |
May 12, 2021 | 111.50 | 111.98 | 108.91 | 109.31 | 15,657,411 | -4.70(-4.12%) |
May 11, 2021 | 110.19 | 114.28 | 110.11 | 114.01 | 13,802,170 | +0.35(+0.31%) |
May 10, 2021 | 117.85 | 117.85 | 113.59 | 113.66 | 10,875,067 | -5.41(-4.54%) |
May 07, 2021 | 119.06 | 120.00 | 117.98 | 119.07 | 11,018,402 | +1.66(+1.41%) |
May 06, 2021 | 116.21 | 117.62 | 115.12 | 117.42 | 13,145,568 | +0.96(+0.82%) |
May 05, 2021 | 117.20 | 117.94 | 115.85 | 116.46 | 10,096,392 | +0.51(+0.44%) |
May 04, 2021 | 116.09 | 116.30 | 113.79 | 115.94 | 14,960,141 | -1.46(-1.24%) |
May 03, 2021 | 119.55 | 119.66 | 117.03 | 117.40 | 9,487,457 | -1.38(-1.16%) |
Apr 30, 2021 | 120.27 | 120.96 | 118.48 | 118.78 | 9,320,383 | -3.54(-2.89%) |
Apr 29, 2021 | 122.79 | 122.86 | 120.33 | 122.32 | 8,103,002 | +1.12(+0.92%) |
Apr 28, 2021 | 122.78 | 122.78 | 121.05 | 121.20 | 6,937,077 | -1.97(-1.60%) |
Apr 27, 2021 | 124.20 | 124.36 | 122.63 | 123.17 | 7,078,114 | -0.72(-0.58%) |
Apr 26, 2021 | 121.94 | 123.92 | 121.81 | 123.89 | 5,668,195 | +2.08(+1.71%) |
Apr 23, 2021 | 119.64 | 122.02 | 119.54 | 121.81 | 6,561,993 | +2.74(+2.30%) |
Apr 22, 2021 | 121.71 | 121.88 | 118.32 | 119.07 | 8,442,277 | -2.69(-2.21%) |
Apr 21, 2021 | 118.90 | 121.85 | 118.34 | 121.77 | 10,100,216 | +3.13(+2.64%) |
Apr 20, 2021 | 119.90 | 120.35 | 118.02 | 118.64 | 9,856,400 | -1.69(-1.40%) |
Apr 19, 2021 | 122.45 | 122.90 | 119.16 | 120.32 | 10,471,623 | -3.06(-2.48%) |
Apr 16, 2021 | 123.94 | 124.12 | 123.04 | 123.38 | 7,380,119 | -0.48(-0.39%) |
Apr 15, 2021 | 123.64 | 124.09 | 122.31 | 123.86 | 8,324,361 | +1.57(+1.28%) |
Apr 14, 2021 | 123.54 | 124.30 | 121.72 | 122.29 | 7,389,925 | -1.18(-0.96%) |
Apr 13, 2021 | 124.71 | 124.93 | 122.56 | 123.48 | 7,553,168 | -0.24(-0.20%) |
Apr 12, 2021 | 124.57 | 124.57 | 122.64 | 123.72 | 6,979,401 | -1.45(-1.16%) |
Apr 09, 2021 | 124.64 | 125.17 | 124.02 | 125.17 | 5,514,734 | -0.29(-0.23%) |
Apr 08, 2021 | 125.34 | 125.47 | 124.36 | 125.47 | 6,955,017 | +1.77(+1.43%) |
Apr 07, 2021 | 124.00 | 124.45 | 122.93 | 123.69 | 8,105,584 | -0.28(-0.23%) |
Apr 06, 2021 | 124.86 | 125.37 | 122.77 | 123.97 | 12,075,354 | -1.72(-1.37%) |
Apr 05, 2021 | 125.65 | 125.89 | 123.85 | 125.69 | 10,008,370 | +2.06(+1.66%) |
Apr 01, 2021 | 121.24 | 123.64 | 121.24 | 123.64 | 11,569,362 | +4.59(+3.86%) |
Mar 31, 2021 | 116.71 | 119.70 | 116.71 | 119.05 | 10,362,965 | +3.32(+2.87%) |
Mar 30, 2021 | 115.68 | 116.19 | 114.64 | 115.72 | 6,829,352 | -0.50(-0.43%) |
Mar 29, 2021 | 117.00 | 117.26 | 114.82 | 116.22 | 12,831,695 | -1.89(-1.60%) |
Mar 26, 2021 | 112.80 | 118.14 | 112.50 | 118.11 | 15,611,918 | +5.64(+5.02%) |
Mar 25, 2021 | 110.58 | 112.83 | 109.69 | 112.47 | 13,837,868 | +0.41(+0.37%) |
Mar 24, 2021 | 115.77 | 116.00 | 112.00 | 112.06 | 9,126,064 | -1.95(-1.71%) |
Mar 23, 2021 | 117.08 | 117.08 | 113.51 | 114.02 | 9,236,747 | -2.93(-2.50%) |
Mar 22, 2021 | 115.76 | 118.20 | 115.43 | 116.94 | 10,051,883 | +2.72(+2.38%) |
Mar 19, 2021 | 113.10 | 115.22 | 111.84 | 114.22 | 14,475,256 | +1.29(+1.14%) |
Mar 18, 2021 | 115.94 | 116.12 | 112.83 | 112.94 | 9,139,084 | -4.71(-4.01%) |
Mar 17, 2021 | 114.73 | 118.57 | 113.91 | 117.65 | 10,527,497 | +1.09(+0.94%) |
Mar 16, 2021 | 116.45 | 118.20 | 115.70 | 116.55 | 9,458,695 | +1.26(+1.09%) |
Mar 15, 2021 | 113.51 | 115.29 | 112.58 | 115.29 | 7,027,736 | +2.43(+2.16%) |
Mar 12, 2021 | 112.18 | 113.11 | 111.32 | 112.86 | 7,619,686 | -1.43(-1.25%) |
Mar 11, 2021 | 113.04 | 114.83 | 112.46 | 114.29 | 9,158,542 | +4.61(+4.20%) |
Mar 10, 2021 | 113.67 | 113.67 | 109.59 | 109.68 | 12,914,939 | -2.27(-2.03%) |
Mar 09, 2021 | 109.59 | 112.68 | 109.15 | 111.95 | 14,487,835 | +6.26(+5.92%) |
Mar 08, 2021 | 111.22 | 111.72 | 105.65 | 105.69 | 15,970,764 | -6.14(-5.49%) |
Mar 05, 2021 | 111.15 | 112.06 | 106.03 | 111.83 | 15,104,961 | +3.47(+3.21%) |
Mar 04, 2021 | 113.29 | 114.08 | 106.73 | 108.36 | 18,455,092 | -5.53(-4.85%) |
Mar 03, 2021 | 117.73 | 118.07 | 113.77 | 113.89 | 9,238,413 | -3.71(-3.15%) |
Mar 02, 2021 | 121.56 | 121.56 | 117.49 | 117.59 | 7,866,110 | -3.73(-3.07%) |
Mar 01, 2021 | 119.60 | 121.34 | 118.47 | 121.32 | 7,281,447 | +3.54(+3.01%) |
Feb 26, 2021 | 117.38 | 118.72 | 114.83 | 117.78 | 10,548,903 | +2.38(+2.06%) |
Feb 25, 2021 | 120.75 | 121.36 | 114.98 | 115.40 | 12,590,005 | -6.81(-5.58%) |
Feb 24, 2021 | 117.30 | 122.22 | 116.55 | 122.21 | 9,502,517 | +3.81(+3.22%) |
Feb 23, 2021 | 116.82 | 119.21 | 113.83 | 118.40 | 9,708,920 | -1.15(-0.96%) |
Feb 22, 2021 | 122.46 | 123.11 | 119.11 | 119.55 | 6,904,340 | -4.54(-3.66%) |
Feb 19, 2021 | 123.32 | 125.04 | 122.79 | 124.09 | 8,857,207 | +2.62(+2.16%) |
Feb 18, 2021 | 121.34 | 122.00 | 119.90 | 121.46 | 6,198,840 | -1.30(-1.06%) |
Feb 17, 2021 | 123.60 | 124.39 | 121.23 | 122.77 | 7,505,696 | -2.42(-1.94%) |
Feb 16, 2021 | 126.10 | 126.40 | 124.48 | 125.19 | 7,104,755 | +0.76(+0.61%) |
Feb 12, 2021 | 122.72 | 124.66 | 121.98 | 124.43 | 6,956,428 | +1.27(+1.03%) |
Feb 11, 2021 | 120.09 | 123.17 | 120.03 | 123.16 | 10,573,739 | +4.40(+3.70%) |
Feb 10, 2021 | 119.51 | 120.19 | 117.31 | 118.76 | 7,650,760 | +0.30(+0.26%) |
Feb 09, 2021 | 118.31 | 119.38 | 117.91 | 118.46 | 3,289,229 | -0.35(-0.30%) |
Feb 08, 2021 | 116.10 | 118.83 | 115.94 | 118.81 | 9,172,517 | +3.84(+3.34%) |
Feb 05, 2021 | 116.55 | 116.57 | 114.81 | 114.97 | 5,033,146 | -0.84(-0.73%) |
Feb 04, 2021 | 114.23 | 115.81 | 113.57 | 115.81 | 6,030,166 | +1.32(+1.16%) |
Feb 03, 2021 | 117.22 | 117.22 | 114.38 | 114.49 | 6,623,758 | -2.19(-1.88%) |
Feb 02, 2021 | 116.91 | 116.91 | 115.26 | 116.68 | 8,875,869 | +1.57(+1.37%) |
Feb 01, 2021 | 112.49 | 115.28 | 112.17 | 115.11 | 5,561,053 | +4.34(+3.92%) |
Jan 29, 2021 | 113.04 | 113.31 | 110.26 | 110.77 | 8,268,827 | -2.06(-1.82%) |
Jan 28, 2021 | 112.99 | 114.56 | 111.83 | 112.83 | 8,135,312 | +2.31(+2.09%) |
Jan 27, 2021 | 113.83 | 113.83 | 109.95 | 110.51 | 11,845,939 | -5.67(-4.88%) |
Jan 26, 2021 | 118.03 | 118.09 | 116.16 | 116.19 | 5,515,501 | -2.04(-1.73%) |
Jan 25, 2021 | 118.86 | 119.12 | 115.83 | 118.23 | 7,199,585 | +0.46(+0.39%) |
Jan 22, 2021 | 118.78 | 119.40 | 117.70 | 117.77 | 5,634,824 | -2.26(-1.88%) |
Jan 21, 2021 | 119.72 | 120.31 | 118.23 | 120.03 | 7,382,834 | +1.83(+1.55%) |
Jan 20, 2021 | 120.28 | 120.63 | 117.94 | 118.20 | 6,453,300 | -0.49(-0.42%) |
Jan 19, 2021 | 116.94 | 118.78 | 116.32 | 118.69 | 6,282,009 | +3.94(+3.43%) |
Jan 15, 2021 | 116.72 | 116.92 | 113.75 | 114.75 | 7,832,247 | -2.28(-1.95%) |
Jan 14, 2021 | 115.88 | 118.72 | 115.74 | 117.03 | 6,755,094 | +2.84(+2.49%) |
Jan 13, 2021 | 115.60 | 115.67 | 113.65 | 114.19 | 4,529,330 | -0.62(-0.54%) |
Jan 12, 2021 | 115.27 | 115.72 | 113.67 | 114.81 | 6,520,229 | +0.53(+0.47%) |
Jan 11, 2021 | 112.15 | 115.04 | 111.92 | 114.28 | 6,408,018 | +1.69(+1.50%) |
Jan 08, 2021 | 114.93 | 115.32 | 111.38 | 112.59 | 6,882,165 | -0.41(-0.36%) |
Jan 07, 2021 | 110.37 | 113.23 | 110.37 | 113.00 | 5,364,678 | +4.48(+4.13%) |
Jan 06, 2021 | 107.94 | 110.57 | 107.51 | 108.52 | 7,865,216 | -0.33(-0.31%) |
Jan 05, 2021 | 106.78 | 108.95 | 106.78 | 108.85 | 4,744,498 | +1.87(+1.75%) |
Jan 04, 2021 | 107.81 | 109.98 | 105.85 | 106.98 | 9,513,689 | +0.22(+0.20%) |
Dec 31, 2020 | 106.76 | 106.76 | 106.76 | 2,157,157 | +0.28(+0.26%) | |
Dec 30, 2020 | 105.17 | 106.61 | 105.17 | 106.48 | 2,157,157 | +1.93(+1.85%) |
Dec 29, 2020 | 105.42 | 105.48 | 103.59 | 104.55 | 4,600,694 | -0.26(-0.25%) |
Dec 28, 2020 | 106.21 | 106.31 | 104.72 | 104.82 | 2,501,720 | -0.21(-0.20%) |
Dec 24, 2020 | 104.21 | 105.05 | 104.21 | 105.03 | 1,168,986 | +1.11(+1.07%) |
Dec 23, 2020 | 104.85 | 105.20 | 103.86 | 103.91 | 2,720,523 | -0.78(-0.75%) |
Dec 22, 2020 | 105.05 | 105.05 | 103.80 | 104.70 | 3,778,226 | -0.19(-0.18%) |
Dec 21, 2020 | 103.80 | 104.94 | 103.04 | 104.88 | 4,357,924 | -0.53(-0.50%) |
Dec 18, 2020 | 105.91 | 106.09 | 104.74 | 105.41 | 7,025,897 | -0.37(-0.35%) |
Dec 17, 2020 | 106.47 | 106.50 | 105.38 | 105.78 | 2,318,389 | -0.02(-0.02%) |
Dec 16, 2020 | 106.29 | 106.29 | 104.98 | 105.80 | 2,612,319 | -0.04(-0.04%) |
Dec 15, 2020 | 105.53 | 106.12 | 105.05 | 105.84 | 5,178,547 | +1.64(+1.57%) |
Dec 14, 2020 | 104.07 | 104.82 | 103.66 | 104.21 | 4,476,587 | +1.05(+1.02%) |
Dec 11, 2020 | 103.31 | 103.97 | 102.14 | 103.16 | 4,276,311 | -0.84(-0.81%) |
Dec 10, 2020 | 102.99 | 104.70 | 102.60 | 104.00 | 4,365,106 | +0.08(+0.08%) |
Dec 09, 2020 | 106.69 | 107.10 | 103.23 | 103.92 | 7,390,237 | -3.32(-3.10%) |
Dec 08, 2020 | 107.05 | 107.66 | 106.37 | 107.24 | 3,837,573 | +0.14(+0.13%) |
Dec 07, 2020 | 107.19 | 107.23 | 106.16 | 107.10 | 4,274,316 | +0.61(+0.57%) |
Dec 04, 2020 | 104.10 | 106.50 | 103.91 | 106.50 | 5,528,014 | +3.02(+2.92%) |
Dec 03, 2020 | 104.18 | 104.69 | 103.36 | 103.48 | 4,743,281 | -0.04(-0.04%) |
Dec 02, 2020 | 103.06 | 103.86 | 102.62 | 103.52 | 5,468,202 | +0.41(+0.40%) |
Dec 01, 2020 | 102.24 | 103.88 | 101.82 | 103.10 | 6,939,279 | +1.84(+1.82%) |
Nov 30, 2020 | 100.36 | 102.20 | 99.02 | 101.26 | 8,788,628 | +1.06(+1.06%) |
Nov 27, 2020 | 99.56 | 100.76 | 99.56 | 100.20 | 3,795,076 | +1.33(+1.34%) |
Nov 25, 2020 | 98.98 | 99.51 | 98.47 | 98.87 | 3,703,609 | -0.00(-0.00%) |
Nov 24, 2020 | 99.21 | 99.26 | 97.46 | 98.88 | 4,027,270 | +0.31(+0.32%) |
Nov 23, 2020 | 97.82 | 99.00 | 97.47 | 98.57 | 5,189,879 | +1.50(+1.54%) |
Nov 20, 2020 | 97.77 | 98.36 | 96.97 | 97.07 | 3,686,716 | -0.50(-0.51%) |
Nov 19, 2020 | 95.81 | 97.66 | 95.47 | 97.57 | 4,513,897 | +1.26(+1.31%) |
Nov 18, 2020 | 97.31 | 97.74 | 96.27 | 96.31 | 7,894,807 | -0.48(-0.50%) |
Nov 17, 2020 | 97.69 | 97.69 | 96.35 | 96.79 | 3,532,206 | -1.13(-1.15%) |
Nov 16, 2020 | 95.99 | 98.20 | 95.83 | 97.92 | 4,912,862 | +2.68(+2.81%) |
Nov 13, 2020 | 95.06 | 95.98 | 94.60 | 95.24 | 5,021,441 | +1.38(+1.47%) |
Nov 12, 2020 | 94.99 | 95.47 | 93.43 | 93.86 | 6,597,364 | -1.02(-1.08%) |
Nov 11, 2020 | 93.20 | 95.12 | 93.12 | 94.88 | 5,533,605 | +3.22(+3.52%) |
Nov 10, 2020 | 94.03 | 94.05 | 91.44 | 91.66 | 7,110,305 | -2.93(-3.09%) |
Nov 09, 2020 | 97.97 | 98.49 | 94.49 | 94.58 | 11,104,249 | -1.04(-1.09%) |
Nov 06, 2020 | 94.02 | 95.91 | 93.49 | 95.63 | 6,492,955 | +1.46(+1.55%) |
Nov 05, 2020 | 92.91 | 94.30 | 92.72 | 94.17 | 6,226,268 | +3.60(+3.97%) |
Nov 04, 2020 | 89.27 | 90.89 | 88.16 | 90.57 | 8,054,933 | +3.20(+3.67%) |
Nov 03, 2020 | 86.32 | 87.99 | 86.26 | 87.37 | 6,066,846 | +1.78(+2.08%) |