Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 134.19 | 134.99 | 130.31 | 130.66 | 1,601,534 | -4.06(-3.01%) |
Nov 29, 2021 | 132.43 | 135.45 | 131.65 | 134.72 | 674,667 | +2.93(+2.22%) |
Nov 26, 2021 | 132.95 | 134.51 | 131.50 | 131.79 | 341,038 | -3.02(-2.24%) |
Nov 24, 2021 | 134.03 | 134.85 | 133.18 | 134.81 | 364,102 | +0.28(+0.20%) |
Nov 23, 2021 | 133.85 | 134.93 | 133.84 | 134.53 | 454,626 | +0.19(+0.14%) |
Nov 22, 2021 | 135.36 | 135.73 | 134.34 | 134.34 | 472,068 | -0.71(-0.52%) |
Nov 19, 2021 | 136.12 | 136.12 | 134.42 | 135.05 | 502,646 | -0.75(-0.55%) |
Nov 18, 2021 | 135.72 | 136.10 | 135.67 | 135.80 | 515,889 | +0.27(+0.20%) |
Nov 17, 2021 | 134.21 | 135.58 | 133.79 | 135.52 | 773,012 | +1.59(+1.19%) |
Nov 16, 2021 | 133.81 | 134.56 | 133.18 | 133.93 | 910,439 | +0.50(+0.38%) |
Nov 15, 2021 | 133.31 | 133.67 | 132.74 | 133.43 | 911,900 | +0.13(+0.10%) |
Nov 12, 2021 | 133.08 | 133.79 | 132.69 | 133.30 | 562,204 | +0.25(+0.19%) |
Nov 11, 2021 | 133.06 | 133.09 | 131.98 | 133.05 | 587,856 | +0.06(+0.04%) |
Nov 10, 2021 | 131.36 | 132.99 | 772,099 | +1.46(+1.11%) | ||
Nov 09, 2021 | 132.07 | 132.52 | 131.51 | 131.53 | 697,482 | -0.76(-0.57%) |
Nov 08, 2021 | 132.02 | 133.47 | 131.63 | 132.28 | 598,033 | +0.51(+0.39%) |
Nov 05, 2021 | 133.59 | 133.59 | 131.52 | 131.77 | 480,292 | -1.73(-1.29%) |
Nov 04, 2021 | 132.00 | 133.53 | 131.68 | 133.50 | 546,159 | +1.53(+1.16%) |
Nov 03, 2021 | 135.04 | 135.50 | 131.80 | 131.97 | 942,044 | -3.02(-2.24%) |
Nov 02, 2021 | 133.77 | 135.10 | 133.09 | 134.99 | 784,814 | +1.70(+1.27%) |
Nov 01, 2021 | 133.35 | 133.22 | 132.25 | 133.29 | 942,607 | -0.04(-0.03%) |
Oct 29, 2021 | 129.96 | 133.95 | 129.46 | 133.33 | 1,775,486 | +3.20(+2.46%) |
Oct 28, 2021 | 129.24 | 133.01 | 127.24 | 130.13 | 1,242,608 | +1.71(+1.33%) |
Oct 27, 2021 | 129.47 | 129.97 | 128.40 | 128.43 | 1,143,198 | -1.04(-0.80%) |
Oct 26, 2021 | 129.30 | 129.47 | 916,465 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.25 | 131.68 | 129.27 | 129.39 | 625,122 | -2.18(-1.65%) |
Oct 22, 2021 | 130.72 | 131.73 | 130.27 | 131.56 | 662,045 | +1.24(+0.95%) |
Oct 21, 2021 | 128.65 | 130.36 | 128.59 | 130.33 | 822,168 | +1.91(+1.49%) |
Oct 20, 2021 | 127.90 | 128.91 | 127.80 | 128.42 | 714,575 | +0.70(+0.54%) |
Oct 19, 2021 | 127.86 | 128.34 | 127.13 | 127.72 | 803,399 | +0.22(+0.17%) |
Oct 18, 2021 | 126.72 | 127.61 | 126.08 | 127.51 | 441,639 | +0.36(+0.29%) |
Oct 15, 2021 | 129.50 | 129.61 | 127.05 | 127.14 | 564,803 | -1.24(-0.96%) |
Oct 14, 2021 | 126.94 | 128.53 | 126.94 | 128.38 | 506,715 | +2.39(+1.90%) |
Oct 13, 2021 | 126.14 | 127.17 | 125.32 | 125.99 | 620,033 | +0.72(+0.57%) |
Oct 12, 2021 | 126.16 | 126.58 | 125.19 | 125.27 | 630,707 | -0.18(-0.14%) |
Oct 11, 2021 | 125.75 | 126.66 | 125.45 | 125.45 | 341,624 | -0.39(-0.31%) |
Oct 08, 2021 | 125.44 | 126.29 | 124.86 | 125.84 | 403,012 | +0.43(+0.34%) |
Oct 07, 2021 | 124.04 | 125.70 | 124.04 | 125.41 | 959,553 | +2.15(+1.74%) |
Oct 06, 2021 | 121.66 | 123.32 | 121.46 | 123.26 | 560,830 | +0.91(+0.74%) |
Oct 05, 2021 | 122.17 | 122.84 | 121.48 | 122.35 | 751,487 | +0.50(+0.41%) |
Oct 04, 2021 | 123.43 | 124.13 | 121.12 | 121.85 | 762,302 | -1.76(-1.42%) |
Oct 01, 2021 | 123.93 | 123.93 | 121.77 | 123.61 | 539,126 | +0.16(+0.13%) |
Sep 30, 2021 | 124.55 | 125.18 | 123.46 | 123.45 | 631,358 | -0.58(-0.47%) |
Sep 29, 2021 | 124.74 | 125.02 | 123.98 | 124.03 | 541,269 | -0.33(-0.27%) |
Sep 28, 2021 | 125.99 | 125.99 | 124.29 | 124.36 | 1,217,630 | -2.12(-1.67%) |
Sep 27, 2021 | 129.52 | 129.94 | 125.49 | 126.48 | 885,561 | -3.22(-2.49%) |
Sep 24, 2021 | 128.85 | 130.00 | 128.85 | 129.70 | 606,336 | +0.64(+0.49%) |
Sep 23, 2021 | 128.60 | 129.96 | 128.27 | 129.06 | 857,578 | +0.69(+0.53%) |
Sep 22, 2021 | 126.99 | 128.68 | 126.58 | 128.38 | 877,731 | +1.86(+1.47%) |
Sep 21, 2021 | 125.95 | 126.76 | 125.56 | 126.52 | 676,071 | +1.23(+0.99%) |
Sep 20, 2021 | 123.70 | 125.36 | 123.50 | 125.28 | 978,260 | +0.09(+0.07%) |
Sep 17, 2021 | 125.30 | 125.63 | 124.64 | 125.19 | 805,148 | -0.89(-0.71%) |
Sep 16, 2021 | 128.15 | 128.15 | 126.06 | 126.08 | 525,067 | -1.73(-1.35%) |
Sep 15, 2021 | 127.50 | 128.36 | 127.22 | 127.81 | 680,640 | +0.16(+0.12%) |
Sep 14, 2021 | 128.76 | 128.87 | 127.53 | 127.65 | 399,688 | -0.91(-0.71%) |
Sep 13, 2021 | 129.76 | 130.84 | 127.98 | 128.56 | 370,509 | -0.84(-0.65%) |
Sep 10, 2021 | 128.99 | 129.76 | 128.38 | 129.41 | 601,899 | +0.75(+0.59%) |
Sep 09, 2021 | 128.81 | 129.28 | 128.50 | 128.65 | 513,232 | +0.26(+0.21%) |
Sep 08, 2021 | 126.47 | 128.52 | 126.13 | 128.39 | 341,674 | +1.67(+1.31%) |
Sep 07, 2021 | 128.37 | 128.71 | 126.49 | 126.72 | 633,391 | -1.97(-1.53%) |
Sep 03, 2021 | 128.09 | 129.33 | 127.72 | 128.69 | 721,896 | +0.45(+0.35%) |
Sep 02, 2021 | 128.12 | 128.69 | 127.61 | 128.24 | 553,653 | +0.83(+0.65%) |
Sep 01, 2021 | 127.61 | 127.77 | 126.10 | 127.41 | 586,060 | +0.75(+0.59%) |
Aug 31, 2021 | 126.28 | 127.25 | 126.16 | 126.66 | 588,823 | +0.34(+0.27%) |
Aug 30, 2021 | 125.58 | 126.56 | 125.30 | 126.32 | 344,520 | +0.76(+0.61%) |
Aug 27, 2021 | 124.99 | 126.04 | 124.58 | 125.56 | 385,158 | +0.83(+0.67%) |
Aug 26, 2021 | 124.55 | 125.35 | 124.14 | 124.72 | 425,550 | +0.42(+0.34%) |
Aug 25, 2021 | 124.35 | 124.59 | 123.64 | 124.30 | 513,846 | +0.02(+0.02%) |
Aug 24, 2021 | 124.30 | 124.70 | 123.86 | 124.28 | 406,205 | -0.37(-0.30%) |
Aug 23, 2021 | 125.52 | 125.59 | 124.54 | 124.65 | 474,942 | -0.70(-0.56%) |
Aug 20, 2021 | 124.15 | 125.83 | 123.73 | 125.36 | 654,182 | +1.28(+1.03%) |
Aug 19, 2021 | 121.42 | 124.43 | 121.42 | 124.08 | 495,389 | +0.98(+0.80%) |
Aug 18, 2021 | 124.53 | 124.95 | 123.01 | 123.09 | 582,895 | -1.34(-1.08%) |
Aug 17, 2021 | 124.45 | 124.91 | 123.87 | 124.44 | 898,879 | +0.03(+0.03%) |
Aug 16, 2021 | 124.01 | 124.54 | 123.31 | 124.40 | 499,541 | +0.22(+0.17%) |
Aug 13, 2021 | 124.06 | 124.77 | 123.86 | 124.19 | 520,228 | +0.29(+0.24%) |
Aug 12, 2021 | 123.42 | 124.81 | 123.38 | 123.89 | 610,814 | +0.31(+0.25%) |
Aug 11, 2021 | 122.76 | 123.63 | 122.47 | 123.58 | 635,428 | +1.25(+1.02%) |
Aug 10, 2021 | 121.65 | 123.16 | 121.65 | 122.33 | 505,514 | -0.22(-0.18%) |
Aug 09, 2021 | 123.46 | 123.46 | 122.28 | 122.54 | 665,731 | -0.47(-0.38%) |
Aug 06, 2021 | 123.16 | 124.03 | 122.82 | 123.01 | 538,437 | -0.32(-0.26%) |
Aug 05, 2021 | 123.32 | 125.05 | 122.75 | 123.34 | 1,009,355 | -1.22(-0.98%) |
Aug 04, 2021 | 124.92 | 125.76 | 124.28 | 124.56 | 558,059 | -0.25(-0.20%) |
Aug 03, 2021 | 123.76 | 124.95 | 123.70 | 124.81 | 535,782 | +1.20(+0.97%) |
Aug 02, 2021 | 124.01 | 124.57 | 123.20 | 123.61 | 518,970 | -0.38(-0.31%) |
Jul 30, 2021 | 122.68 | 124.22 | 122.37 | 123.99 | 725,397 | +1.68(+1.38%) |
Jul 29, 2021 | 122.34 | 122.94 | 122.21 | 122.31 | 727,130 | +0.53(+0.43%) |
Jul 28, 2021 | 121.94 | 122.35 | 121.37 | 121.78 | 756,730 | -0.41(-0.34%) |
Jul 27, 2021 | 121.85 | 122.64 | 121.36 | 122.19 | 783,843 | +0.52(+0.43%) |
Jul 26, 2021 | 121.65 | 122.07 | 120.94 | 121.67 | 401,403 | -0.43(-0.35%) |
Jul 23, 2021 | 121.61 | 122.71 | 121.50 | 122.10 | 305,138 | +0.63(+0.52%) |
Jul 22, 2021 | 121.36 | 122.05 | 121.26 | 121.48 | 325,480 | -0.06(-0.05%) |
Jul 21, 2021 | 121.81 | 121.98 | 121.29 | 121.54 | 726,168 | +0.55(+0.45%) |
Jul 20, 2021 | 118.80 | 121.23 | 118.80 | 120.99 | 903,304 | +2.29(+1.93%) |
Jul 19, 2021 | 119.92 | 119.96 | 117.38 | 118.70 | 1,010,734 | -1.76(-1.46%) |
Jul 16, 2021 | 119.86 | 120.86 | 119.45 | 120.46 | 453,158 | +0.96(+0.80%) |
Jul 15, 2021 | 119.09 | 119.93 | 118.94 | 119.50 | 526,847 | +0.04(+0.03%) |
Jul 14, 2021 | 119.22 | 119.64 | 118.52 | 119.46 | 417,868 | +0.58(+0.49%) |
Jul 13, 2021 | 119.47 | 119.78 | 118.84 | 118.88 | 578,459 | -0.26(-0.22%) |
Jul 12, 2021 | 119.54 | 119.55 | 118.87 | 119.15 | 383,276 | -0.39(-0.33%) |
Jul 09, 2021 | 118.97 | 119.63 | 118.49 | 119.54 | 454,867 | +1.24(+1.05%) |
Jul 08, 2021 | 118.96 | 119.28 | 118.17 | 118.30 | 425,024 | -1.79(-1.49%) |
Jul 07, 2021 | 118.48 | 121.12 | 118.10 | 120.09 | 873,633 | +2.10(+1.78%) |
Jul 06, 2021 | 117.10 | 118.04 | 115.49 | 117.98 | 790,967 | +0.87(+0.74%) |
Jul 02, 2021 | 117.21 | 117.62 | 116.58 | 117.11 | 926,560 | +0.09(+0.08%) |
Jul 01, 2021 | 116.71 | 117.96 | 116.48 | 117.02 | 1,074,790 | +0.14(+0.12%) |
Jun 30, 2021 | 117.64 | 117.94 | 116.67 | 116.89 | 839,588 | -0.73(-0.62%) |
Jun 29, 2021 | 117.26 | 118.05 | 116.96 | 117.62 | 726,222 | +0.28(+0.24%) |
Jun 28, 2021 | 117.64 | 117.64 | 116.83 | 117.34 | 565,935 | -0.24(-0.21%) |
Jun 25, 2021 | 117.58 | 117.92 | 117.36 | 117.58 | 510,111 | +0.03(+0.02%) |
Jun 24, 2021 | 117.65 | 118.01 | 117.27 | 117.55 | 546,991 | +0.30(+0.26%) |
Jun 23, 2021 | 117.56 | 118.24 | 117.00 | 117.25 | 453,092 | -0.59(-0.50%) |
Jun 22, 2021 | 117.56 | 118.16 | 117.24 | 117.84 | 682,163 | +0.48(+0.41%) |
Jun 21, 2021 | 115.51 | 117.44 | 115.51 | 117.36 | 576,400 | +1.68(+1.46%) |
Jun 18, 2021 | 116.50 | 116.79 | 115.67 | 115.67 | 820,927 | -1.88(-1.60%) |
Jun 17, 2021 | 118.07 | 118.12 | 117.11 | 117.55 | 526,440 | -0.50(-0.42%) |
Jun 16, 2021 | 119.41 | 119.67 | 117.93 | 118.05 | 664,483 | -1.11(-0.94%) |
Jun 15, 2021 | 119.12 | 119.58 | 118.80 | 119.17 | 373,105 | +0.10(+0.08%) |
Jun 14, 2021 | 118.36 | 119.09 | 118.15 | 119.07 | 438,032 | +0.66(+0.55%) |
Jun 11, 2021 | 118.34 | 118.67 | 118.00 | 118.41 | 387,639 | +0.25(+0.22%) |
Jun 10, 2021 | 118.02 | 118.61 | 117.81 | 118.16 | 653,722 | +0.43(+0.37%) |
Jun 09, 2021 | 118.06 | 118.26 | 117.67 | 117.73 | 536,083 | -0.29(-0.25%) |
Jun 08, 2021 | 118.57 | 118.93 | 117.96 | 118.02 | 558,360 | -0.16(-0.13%) |
Jun 07, 2021 | 118.72 | 118.79 | 117.63 | 118.18 | 364,297 | -0.58(-0.49%) |
Jun 04, 2021 | 118.33 | 118.80 | 117.95 | 118.76 | 461,894 | +0.69(+0.58%) |
Jun 03, 2021 | 118.36 | 118.54 | 117.73 | 118.07 | 409,949 | -0.63(-0.53%) |
Jun 02, 2021 | 118.24 | 118.73 | 117.91 | 118.70 | 451,891 | +0.59(+0.50%) |
Jun 01, 2021 | 119.38 | 119.92 | 118.07 | 118.11 | 579,822 | -0.74(-0.63%) |
May 28, 2021 | 119.04 | 119.44 | 118.52 | 118.85 | 601,414 | +0.16(+0.13%) |
May 27, 2021 | 118.24 | 118.73 | 117.78 | 118.70 | 1,500,200 | +0.74(+0.63%) |
May 26, 2021 | 117.41 | 118.49 | 117.41 | 117.95 | 622,436 | -0.23(-0.20%) |
May 25, 2021 | 119.18 | 119.36 | 117.86 | 118.19 | 668,747 | -0.10(-0.08%) |
May 24, 2021 | 118.91 | 119.45 | 118.27 | 118.29 | 716,423 | -0.40(-0.34%) |
May 21, 2021 | 119.43 | 119.93 | 118.45 | 118.69 | 617,841 | -0.51(-0.43%) |
May 20, 2021 | 117.13 | 119.81 | 117.09 | 119.20 | 710,414 | +2.32(+1.98%) |
May 19, 2021 | 118.25 | 118.25 | 116.63 | 116.88 | 562,758 | -1.80(-1.52%) |
May 18, 2021 | 119.40 | 119.49 | 118.39 | 118.68 | 984,176 | -0.70(-0.59%) |
May 17, 2021 | 118.99 | 119.64 | 118.15 | 119.38 | 1,293,083 | +0.70(+0.59%) |
May 14, 2021 | 118.34 | 119.76 | 117.86 | 118.68 | 1,625,905 | +1.00(+0.85%) |
May 13, 2021 | 116.98 | 118.55 | 116.62 | 117.68 | 1,530,810 | +1.21(+1.04%) |
May 12, 2021 | 117.83 | 118.81 | 116.37 | 116.47 | 1,490,398 | -1.96(-1.65%) |
May 11, 2021 | 119.61 | 120.51 | 118.24 | 118.42 | 1,767,664 | -2.36(-1.96%) |
May 10, 2021 | 120.91 | 122.09 | 120.66 | 120.79 | 693,609 | +0.27(+0.23%) |
May 07, 2021 | 121.14 | 121.20 | 119.72 | 120.51 | 565,492 | +0.06(+0.05%) |
May 06, 2021 | 120.77 | 120.85 | 120.10 | 120.45 | 849,033 | -0.03(-0.02%) |
May 05, 2021 | 119.24 | 120.60 | 118.85 | 120.48 | 1,246,947 | +1.52(+1.28%) |
May 04, 2021 | 117.08 | 119.02 | 117.08 | 118.96 | 1,356,705 | +1.42(+1.21%) |
May 03, 2021 | 117.25 | 117.92 | 117.03 | 117.54 | 863,955 | +1.16(+1.00%) |
Apr 30, 2021 | 116.37 | 117.19 | 115.56 | 116.38 | 1,073,704 | +0.56(+0.48%) |
Apr 29, 2021 | 114.78 | 115.98 | 114.59 | 115.82 | 845,896 | +1.28(+1.12%) |
Apr 28, 2021 | 114.56 | 115.05 | 114.05 | 114.54 | 609,253 | +0.21(+0.18%) |
Apr 27, 2021 | 113.40 | 114.63 | 113.18 | 114.34 | 715,190 | +0.86(+0.76%) |
Apr 26, 2021 | 116.07 | 116.07 | 113.44 | 113.48 | 947,462 | -1.78(-1.54%) |
Apr 23, 2021 | 114.55 | 115.31 | 114.42 | 115.26 | 800,237 | +0.91(+0.79%) |
Apr 22, 2021 | 114.32 | 115.10 | 113.55 | 114.35 | 703,695 | +0.04(+0.03%) |
Apr 21, 2021 | 114.02 | 115.24 | 113.81 | 114.31 | 1,277,098 | +0.33(+0.29%) |
Apr 20, 2021 | 113.44 | 114.72 | 113.25 | 113.98 | 1,032,434 | +0.24(+0.21%) |
Apr 19, 2021 | 113.91 | 114.45 | 113.46 | 113.73 | 798,472 | -0.37(-0.33%) |
Apr 16, 2021 | 113.06 | 114.31 | 112.82 | 114.10 | 905,755 | +1.04(+0.92%) |
Apr 15, 2021 | 111.58 | 113.20 | 111.58 | 113.07 | 735,110 | +1.60(+1.44%) |
Apr 14, 2021 | 112.19 | 112.72 | 111.44 | 111.47 | 815,951 | -0.70(-0.63%) |
Apr 13, 2021 | 112.09 | 112.78 | 111.06 | 112.17 | 968,609 | +0.25(+0.23%) |
Apr 12, 2021 | 111.91 | 112.49 | 111.59 | 111.92 | 848,307 | +0.05(+0.04%) |
Apr 09, 2021 | 111.55 | 112.08 | 111.24 | 111.87 | 1,293,644 | +0.85(+0.77%) |
Apr 08, 2021 | 109.74 | 111.12 | 109.74 | 111.02 | 1,082,538 | +1.17(+1.07%) |
Apr 07, 2021 | 109.40 | 109.84 | 108.64 | 109.84 | 1,298,122 | +1.47(+1.35%) |
Apr 06, 2021 | 107.59 | 108.57 | 107.30 | 108.38 | 803,455 | +0.62(+0.58%) |
Apr 05, 2021 | 107.13 | 108.06 | 107.10 | 107.75 | 714,626 | +0.88(+0.82%) |
Apr 01, 2021 | 105.81 | 107.18 | 105.43 | 106.87 | 945,465 | +1.37(+1.30%) |
Mar 31, 2021 | 105.18 | 105.74 | 104.89 | 105.51 | 1,091,550 | +0.23(+0.22%) |
Mar 30, 2021 | 105.39 | 105.60 | 104.76 | 105.27 | 873,118 | -0.37(-0.35%) |
Mar 29, 2021 | 104.07 | 105.88 | 103.98 | 105.64 | 1,290,828 | +1.58(+1.52%) |
Mar 26, 2021 | 102.97 | 104.66 | 102.75 | 104.06 | 1,555,545 | +1.08(+1.04%) |
Mar 25, 2021 | 103.32 | 103.72 | 102.72 | 102.98 | 1,443,224 | -0.34(-0.33%) |
Mar 24, 2021 | 102.08 | 103.84 | 101.39 | 103.33 | 1,132,230 | +1.09(+1.07%) |
Mar 23, 2021 | 101.25 | 102.69 | 100.86 | 102.23 | 1,431,098 | +1.07(+1.06%) |
Mar 22, 2021 | 101.03 | 101.32 | 100.02 | 101.16 | 1,170,752 | +0.64(+0.64%) |
Mar 19, 2021 | 101.72 | 101.96 | 100.50 | 100.51 | 1,259,358 | -0.85(-0.84%) |
Mar 18, 2021 | 99.67 | 101.47 | 99.16 | 101.36 | 1,068,489 | +1.77(+1.78%) |
Mar 17, 2021 | 101.49 | 101.49 | 99.56 | 99.59 | 823,582 | -2.01(-1.98%) |
Mar 16, 2021 | 100.56 | 101.91 | 100.44 | 101.61 | 775,367 | +0.51(+0.50%) |
Mar 15, 2021 | 100.78 | 101.11 | 99.95 | 101.10 | 766,725 | +0.46(+0.46%) |
Mar 12, 2021 | 99.82 | 101.01 | 99.82 | 100.64 | 1,221,490 | +0.78(+0.78%) |
Mar 11, 2021 | 100.57 | 100.73 | 99.86 | 99.86 | 606,700 | -0.68(-0.68%) |
Mar 10, 2021 | 100.13 | 101.69 | 99.77 | 100.54 | 596,587 | +0.40(+0.40%) |
Mar 09, 2021 | 100.50 | 101.55 | 99.99 | 100.14 | 1,008,829 | +0.27(+0.27%) |
Mar 08, 2021 | 99.00 | 100.84 | 99.00 | 99.87 | 1,312,422 | +0.45(+0.45%) |
Mar 05, 2021 | 97.70 | 99.54 | 97.00 | 99.42 | 2,301,745 | +2.12(+2.18%) |
Mar 04, 2021 | 97.08 | 98.48 | 96.73 | 97.30 | 1,784,730 | +0.23(+0.24%) |
Mar 03, 2021 | 97.31 | 97.57 | 96.59 | 97.06 | 928,105 | -0.18(-0.18%) |
Mar 02, 2021 | 96.61 | 97.61 | 96.61 | 97.24 | 1,239,149 | +0.39(+0.40%) |
Mar 01, 2021 | 96.00 | 97.42 | 95.62 | 96.85 | 638,758 | +1.60(+1.68%) |
Feb 26, 2021 | 96.47 | 96.86 | 95.15 | 95.25 | 1,713,623 | -1.29(-1.33%) |
Feb 25, 2021 | 95.97 | 97.42 | 95.80 | 96.54 | 1,003,810 | +0.37(+0.39%) |
Feb 24, 2021 | 94.90 | 96.71 | 94.60 | 96.17 | 810,404 | +1.06(+1.12%) |
Feb 23, 2021 | 96.42 | 96.54 | 94.77 | 95.11 | 1,503,544 | -1.14(-1.19%) |
Feb 22, 2021 | 96.97 | 97.15 | 95.49 | 96.25 | 1,424,753 | -1.06(-1.09%) |
Feb 19, 2021 | 97.49 | 97.63 | 96.75 | 97.31 | 1,066,899 | +0.19(+0.19%) |
Feb 18, 2021 | 96.03 | 97.25 | 94.62 | 97.13 | 1,738,332 | +1.34(+1.39%) |
Feb 17, 2021 | 95.43 | 96.26 | 94.73 | 95.79 | 993,969 | -0.12(-0.12%) |
Feb 16, 2021 | 96.71 | 97.25 | 95.90 | 95.91 | 1,333,822 | -0.98(-1.01%) |
Feb 12, 2021 | 95.62 | 96.91 | 95.57 | 96.88 | 675,952 | +1.00(+1.05%) |
Feb 11, 2021 | 96.46 | 96.51 | 95.67 | 95.88 | 1,875,723 | -0.14(-0.14%) |
Feb 10, 2021 | 96.53 | 96.83 | 95.68 | 96.02 | 962,468 | -0.24(-0.25%) |
Feb 09, 2021 | 96.48 | 96.82 | 95.67 | 96.26 | 807,453 | -0.22(-0.23%) |
Feb 08, 2021 | 96.71 | 97.22 | 95.97 | 96.48 | 1,081,582 | +0.01(+0.01%) |
Feb 05, 2021 | 96.59 | 97.41 | 96.34 | 96.47 | 1,149,560 | +0.09(+0.09%) |
Feb 04, 2021 | 96.68 | 97.05 | 96.11 | 96.39 | 1,386,230 | -0.28(-0.29%) |
Feb 03, 2021 | 97.45 | 97.82 | 96.52 | 96.67 | 675,089 | -0.74(-0.76%) |
Feb 02, 2021 | 96.53 | 97.60 | 96.44 | 97.41 | 1,095,435 | +1.46(+1.52%) |
Feb 01, 2021 | 96.20 | 96.88 | 95.53 | 95.95 | 1,175,919 | -0.11(-0.11%) |
Jan 29, 2021 | 96.11 | 96.63 | 95.25 | 96.05 | 2,239,022 | -0.99(-1.02%) |
Jan 28, 2021 | 96.98 | 97.99 | 96.69 | 97.05 | 1,695,662 | +0.20(+0.21%) |
Jan 27, 2021 | 98.50 | 98.63 | 96.22 | 96.84 | 2,547,489 | -2.22(-2.24%) |
Jan 26, 2021 | 99.83 | 99.85 | 98.63 | 99.07 | 1,161,082 | -0.36(-0.36%) |
Jan 25, 2021 | 100.19 | 100.51 | 98.68 | 99.43 | 1,121,339 | -0.97(-0.96%) |
Jan 22, 2021 | 100.24 | 101.22 | 100.04 | 100.39 | 639,134 | +0.04(+0.04%) |
Jan 21, 2021 | 100.15 | 100.90 | 100.14 | 100.35 | 699,362 | +0.01(+0.01%) |
Jan 20, 2021 | 100.43 | 100.95 | 100.10 | 100.34 | 702,361 | +0.40(+0.40%) |
Jan 19, 2021 | 99.40 | 100.94 | 99.12 | 99.94 | 1,072,996 | +0.61(+0.62%) |
Jan 15, 2021 | 98.81 | 99.57 | 98.68 | 99.33 | 1,073,976 | +0.17(+0.17%) |
Jan 14, 2021 | 100.33 | 100.39 | 98.80 | 99.16 | 867,508 | -1.04(-1.04%) |
Jan 13, 2021 | 100.52 | 100.61 | 99.42 | 100.21 | 1,070,667 | -0.21(-0.21%) |
Jan 12, 2021 | 101.03 | 101.47 | 100.27 | 100.42 | 888,545 | -0.78(-0.77%) |
Jan 11, 2021 | 102.17 | 102.40 | 100.96 | 101.20 | 687,208 | -1.51(-1.47%) |
Jan 08, 2021 | 101.47 | 102.77 | 101.47 | 102.71 | 902,808 | +1.31(+1.29%) |
Jan 07, 2021 | 99.89 | 101.50 | 99.89 | 101.41 | 861,827 | +0.81(+0.80%) |
Jan 06, 2021 | 98.97 | 100.85 | 98.74 | 100.60 | 1,151,220 | +1.42(+1.44%) |
Jan 05, 2021 | 98.48 | 99.53 | 98.16 | 99.17 | 1,098,603 | +0.51(+0.51%) |
Jan 04, 2021 | 100.06 | 100.44 | 98.55 | 98.67 | 1,149,747 | -1.35(-1.35%) |
Dec 31, 2020 | 100.01 | 100.01 | 100.01 | 437,908 | +0.71(+0.72%) | |
Dec 30, 2020 | 99.05 | 99.76 | 98.94 | 99.30 | 437,908 | +0.35(+0.35%) |
Dec 29, 2020 | 99.60 | 100.16 | 98.75 | 98.95 | 536,859 | +0.03(+0.03%) |
Dec 28, 2020 | 98.98 | 99.77 | 98.66 | 98.92 | 361,671 | -0.04(-0.04%) |
Dec 24, 2020 | 98.71 | 99.28 | 98.60 | 98.96 | 243,059 | +0.25(+0.26%) |
Dec 23, 2020 | 100.26 | 100.86 | 98.57 | 98.71 | 594,259 | -1.45(-1.45%) |
Dec 22, 2020 | 99.29 | 100.33 | 98.58 | 100.16 | 702,442 | +1.05(+1.06%) |
Dec 21, 2020 | 97.78 | 99.52 | 96.65 | 99.11 | 1,551,398 | +0.59(+0.59%) |
Dec 18, 2020 | 100.15 | 100.53 | 98.22 | 98.52 | 1,628,193 | -1.37(-1.38%) |
Dec 17, 2020 | 99.48 | 99.96 | 99.19 | 99.90 | 1,770,614 | +0.62(+0.63%) |
Dec 16, 2020 | 100.23 | 100.52 | 99.14 | 99.27 | 1,060,812 | -0.84(-0.84%) |
Dec 15, 2020 | 99.34 | 100.40 | 99.08 | 100.11 | 1,058,762 | +1.41(+1.43%) |
Dec 14, 2020 | 99.92 | 100.12 | 98.67 | 98.70 | 967,716 | -0.87(-0.87%) |
Dec 11, 2020 | 99.40 | 100.52 | 99.14 | 99.56 | 1,046,798 | +0.22(+0.23%) |
Dec 10, 2020 | 99.54 | 100.04 | 98.85 | 99.34 | 788,865 | -0.22(-0.23%) |
Dec 09, 2020 | 100.74 | 100.96 | 99.26 | 99.56 | 1,330,939 | -0.88(-0.87%) |
Dec 08, 2020 | 99.65 | 101.01 | 99.49 | 100.44 | 856,211 | +0.67(+0.67%) |
Dec 07, 2020 | 98.82 | 100.09 | 98.40 | 99.77 | 1,228,683 | +0.96(+0.97%) |
Dec 04, 2020 | 98.75 | 99.37 | 98.39 | 98.81 | 906,397 | +0.10(+0.10%) |
Dec 03, 2020 | 98.89 | 99.99 | 98.51 | 98.72 | 845,542 | -0.44(-0.44%) |
Dec 02, 2020 | 100.64 | 101.52 | 98.90 | 99.15 | 1,009,816 | -1.48(-1.47%) |