Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 114.26 | 115.48 | 112.41 | 112.70 | 3,014,129 | -1.56(-1.37%) |
Nov 29, 2021 | 112.75 | 115.22 | 111.75 | 114.26 | 1,444,137 | +2.32(+2.07%) |
Nov 26, 2021 | 112.60 | 114.36 | 111.62 | 111.94 | 1,013,800 | -0.83(-0.74%) |
Nov 24, 2021 | 112.08 | 113.21 | 111.61 | 112.77 | 1,097,614 | +0.97(+0.87%) |
Nov 23, 2021 | 110.03 | 111.93 | 109.28 | 111.80 | 1,242,794 | +1.23(+1.11%) |
Nov 22, 2021 | 111.60 | 113.38 | 110.29 | 110.57 | 996,114 | -0.41(-0.37%) |
Nov 19, 2021 | 110.89 | 112.31 | 110.23 | 110.98 | 1,829,833 | +0.63(+0.57%) |
Nov 18, 2021 | 110.31 | 110.67 | 109.21 | 110.35 | 1,149,031 | +0.53(+0.48%) |
Nov 17, 2021 | 110.86 | 110.95 | 109.29 | 109.82 | 970,584 | -1.04(-0.94%) |
Nov 16, 2021 | 108.81 | 110.90 | 108.70 | 110.86 | 1,306,940 | +2.38(+2.19%) |
Nov 15, 2021 | 109.26 | 109.77 | 107.77 | 108.48 | 2,106,528 | -3.03(-2.72%) |
Nov 12, 2021 | 109.79 | 111.54 | 109.34 | 111.51 | 1,375,718 | +2.18(+1.99%) |
Nov 11, 2021 | 110.03 | 110.51 | 109.16 | 109.33 | 757,858 | -0.46(-0.42%) |
Nov 10, 2021 | 109.77 | 109.79 | 1,467,312 | +0.47(+0.43%) | ||
Nov 09, 2021 | 109.59 | 109.66 | 108.60 | 109.32 | 1,420,009 | +0.70(+0.64%) |
Nov 08, 2021 | 107.46 | 109.05 | 107.41 | 108.62 | 1,830,341 | +1.33(+1.24%) |
Nov 05, 2021 | 110.59 | 111.80 | 107.10 | 107.29 | 2,129,306 | -2.37(-2.16%) |
Nov 04, 2021 | 110.74 | 111.17 | 108.81 | 109.66 | 2,097,580 | -1.21(-1.09%) |
Nov 03, 2021 | 107.00 | 112.85 | 106.81 | 110.87 | 4,090,469 | +5.74(+5.46%) |
Nov 02, 2021 | 105.86 | 106.46 | 104.78 | 105.13 | 1,673,612 | -0.26(-0.25%) |
Nov 01, 2021 | 105.44 | 104.46 | 103.38 | 105.39 | 1,837,929 | -0.07(-0.07%) |
Oct 29, 2021 | 104.43 | 105.93 | 105.46 | 963,972 | +0.75(+0.72%) | |
Oct 28, 2021 | 104.96 | 104.40 | 104.71 | 839,957 | +0.41(+0.39%) | |
Oct 27, 2021 | 107.11 | 107.39 | 104.16 | 104.30 | 1,450,164 | -2.51(-2.35%) |
Oct 26, 2021 | 108.23 | 106.80 | 106.81 | 727,438 | -0.76(-0.71%) | |
Oct 25, 2021 | 107.93 | 108.59 | 107.38 | 107.57 | 557,342 | -0.36(-0.33%) |
Oct 22, 2021 | 108.58 | 108.78 | 107.84 | 107.93 | 1,201,014 | -0.62(-0.57%) |
Oct 21, 2021 | 108.44 | 109.06 | 107.88 | 108.55 | 771,514 | +0.47(+0.43%) |
Oct 20, 2021 | 107.96 | 108.92 | 107.69 | 108.08 | 1,096,425 | +0.16(+0.15%) |
Oct 19, 2021 | 107.00 | 108.24 | 106.45 | 107.92 | 1,391,291 | +1.05(+0.98%) |
Oct 18, 2021 | 106.07 | 107.36 | 105.94 | 106.87 | 1,546,865 | +0.55(+0.52%) |
Oct 15, 2021 | 105.54 | 106.82 | 105.32 | 106.32 | 1,089,772 | +1.05(+1.00%) |
Oct 14, 2021 | 103.25 | 105.84 | 103.25 | 105.27 | 1,690,313 | +3.15(+3.08%) |
Oct 13, 2021 | 102.03 | 102.93 | 101.73 | 102.12 | 1,158,223 | +0.55(+0.54%) |
Oct 12, 2021 | 102.40 | 102.67 | 101.33 | 101.57 | 1,026,019 | -0.63(-0.62%) |
Oct 11, 2021 | 101.88 | 103.25 | 101.80 | 102.20 | 849,691 | +0.01(+0.01%) |
Oct 08, 2021 | 104.18 | 104.18 | 101.92 | 102.19 | 1,130,808 | -1.56(-1.50%) |
Oct 07, 2021 | 104.32 | 104.69 | 103.60 | 103.75 | 1,109,137 | +0.19(+0.18%) |
Oct 06, 2021 | 102.48 | 103.72 | 102.48 | 103.56 | 1,222,313 | +0.38(+0.37%) |
Oct 05, 2021 | 102.48 | 104.21 | 102.37 | 103.18 | 1,295,943 | +0.62(+0.60%) |
Oct 04, 2021 | 103.13 | 104.55 | 102.25 | 102.56 | 1,618,222 | -2.92(-2.77%) |
Oct 01, 2021 | 104.56 | 105.98 | 103.73 | 105.48 | 1,161,805 | +0.89(+0.85%) |
Sep 30, 2021 | 106.22 | 107.31 | 104.38 | 104.59 | 1,587,807 | -1.12(-1.06%) |
Sep 29, 2021 | 105.51 | 106.69 | 104.68 | 105.71 | 2,053,481 | -0.41(-0.39%) |
Sep 28, 2021 | 107.77 | 107.91 | 105.73 | 106.12 | 1,743,060 | -2.90(-2.66%) |
Sep 27, 2021 | 109.76 | 110.23 | 108.97 | 109.02 | 1,108,089 | -1.11(-1.01%) |
Sep 24, 2021 | 108.74 | 110.31 | 108.40 | 110.13 | 711,167 | +1.36(+1.25%) |
Sep 23, 2021 | 108.69 | 109.79 | 108.56 | 108.77 | 1,545,624 | +0.11(+0.10%) |
Sep 22, 2021 | 107.03 | 108.78 | 107.03 | 108.66 | 971,293 | +1.71(+1.60%) |
Sep 21, 2021 | 108.77 | 109.07 | 106.50 | 106.95 | 1,307,631 | -1.61(-1.48%) |
Sep 20, 2021 | 108.00 | 109.25 | 107.66 | 108.56 | 1,017,899 | -0.93(-0.85%) |
Sep 17, 2021 | 112.05 | 112.17 | 108.78 | 109.49 | 2,528,650 | -2.91(-2.59%) |
Sep 16, 2021 | 112.00 | 112.53 | 111.00 | 112.40 | 1,752,164 | +0.46(+0.41%) |
Sep 15, 2021 | 112.39 | 112.55 | 111.34 | 111.94 | 1,035,792 | +0.02(+0.02%) |
Sep 14, 2021 | 112.26 | 112.36 | 110.89 | 111.92 | 707,026 | +0.15(+0.13%) |
Sep 13, 2021 | 112.56 | 112.67 | 111.15 | 111.77 | 1,436,251 | -0.17(-0.15%) |
Sep 10, 2021 | 113.77 | 113.77 | 111.76 | 111.94 | 820,819 | -1.46(-1.29%) |
Sep 09, 2021 | 113.52 | 113.87 | 113.03 | 113.40 | 796,890 | +0.01(+0.01%) |
Sep 08, 2021 | 113.30 | 113.64 | 111.86 | 113.39 | 1,142,006 | +0.67(+0.59%) |
Sep 07, 2021 | 113.62 | 113.94 | 112.59 | 112.72 | 634,737 | -1.08(-0.95%) |
Sep 03, 2021 | 112.67 | 114.78 | 112.64 | 113.80 | 910,726 | +0.86(+0.76%) |
Sep 02, 2021 | 113.69 | 114.30 | 112.79 | 112.94 | 666,085 | -0.45(-0.40%) |
Sep 01, 2021 | 113.84 | 114.27 | 112.77 | 113.39 | 1,159,361 | +0.14(+0.12%) |
Aug 31, 2021 | 113.20 | 113.55 | 112.29 | 113.25 | 1,826,351 | +0.23(+0.20%) |
Aug 30, 2021 | 112.75 | 113.59 | 112.19 | 113.02 | 1,160,758 | +0.82(+0.73%) |
Aug 27, 2021 | 113.04 | 113.08 | 111.16 | 112.20 | 1,879,838 | -1.11(-0.98%) |
Aug 26, 2021 | 113.14 | 113.75 | 112.18 | 113.31 | 758,355 | +0.08(+0.08%) |
Aug 25, 2021 | 113.98 | 114.08 | 112.76 | 113.23 | 775,241 | -0.52(-0.46%) |
Aug 24, 2021 | 114.70 | 114.80 | 113.28 | 113.75 | 720,901 | -0.63(-0.55%) |
Aug 23, 2021 | 114.18 | 114.87 | 114.16 | 114.38 | 645,414 | -0.11(-0.10%) |
Aug 20, 2021 | 113.27 | 114.70 | 112.75 | 114.49 | 854,714 | +1.47(+1.30%) |
Aug 19, 2021 | 112.00 | 113.95 | 111.94 | 113.02 | 1,027,938 | +0.80(+0.71%) |
Aug 18, 2021 | 114.56 | 114.90 | 112.15 | 112.22 | 1,093,336 | -2.71(-2.36%) |
Aug 17, 2021 | 115.08 | 115.15 | 114.21 | 114.93 | 679,886 | -0.33(-0.29%) |
Aug 16, 2021 | 116.29 | 116.29 | 114.65 | 115.26 | 881,799 | -1.03(-0.89%) |
Aug 13, 2021 | 117.75 | 117.81 | 115.96 | 116.29 | 1,001,742 | -0.99(-0.84%) |
Aug 12, 2021 | 116.64 | 117.77 | 115.95 | 117.28 | 823,843 | +0.92(+0.79%) |
Aug 11, 2021 | 116.07 | 116.82 | 115.41 | 116.36 | 703,780 | +0.76(+0.66%) |
Aug 10, 2021 | 115.73 | 116.12 | 115.11 | 115.60 | 695,572 | +0.50(+0.43%) |
Aug 09, 2021 | 114.55 | 115.32 | 114.33 | 115.10 | 987,074 | +0.53(+0.46%) |
Aug 06, 2021 | 113.97 | 115.08 | 113.45 | 114.57 | 1,505,764 | +1.19(+1.05%) |
Aug 05, 2021 | 112.39 | 114.30 | 111.28 | 113.38 | 1,970,503 | +0.97(+0.86%) |
Aug 04, 2021 | 113.55 | 113.97 | 110.27 | 112.41 | 3,859,106 | -7.41(-6.18%) |
Aug 03, 2021 | 118.90 | 120.28 | 118.56 | 119.82 | 1,125,901 | +0.92(+0.77%) |
Aug 02, 2021 | 119.86 | 120.00 | 117.23 | 118.90 | 1,097,716 | -1.02(-0.85%) |
Jul 30, 2021 | 118.54 | 120.67 | 118.43 | 119.92 | 850,951 | +0.54(+0.45%) |
Jul 29, 2021 | 118.73 | 119.88 | 118.56 | 119.38 | 986,137 | +0.24(+0.20%) |
Jul 28, 2021 | 119.85 | 120.62 | 118.73 | 119.14 | 678,028 | -0.71(-0.59%) |
Jul 27, 2021 | 119.49 | 120.49 | 118.75 | 119.85 | 969,744 | +0.63(+0.53%) |
Jul 26, 2021 | 119.54 | 120.00 | 118.34 | 119.22 | 563,398 | -0.32(-0.27%) |
Jul 23, 2021 | 117.42 | 120.67 | 116.56 | 119.54 | 1,108,867 | +2.58(+2.21%) |
Jul 22, 2021 | 117.87 | 119.56 | 116.72 | 116.96 | 1,780,156 | -0.66(-0.56%) |
Jul 21, 2021 | 117.51 | 117.94 | 116.14 | 117.62 | 600,534 | +0.08(+0.07%) |
Jul 20, 2021 | 117.98 | 118.58 | 117.48 | 117.54 | 1,394,272 | +0.27(+0.23%) |
Jul 19, 2021 | 116.48 | 117.72 | 116.17 | 117.27 | 784,406 | +0.24(+0.21%) |
Jul 16, 2021 | 116.87 | 117.84 | 116.40 | 117.03 | 718,977 | +0.58(+0.50%) |
Jul 15, 2021 | 116.01 | 116.79 | 115.45 | 116.45 | 861,821 | +0.44(+0.38%) |
Jul 14, 2021 | 115.64 | 116.83 | 115.30 | 116.01 | 703,099 | +0.87(+0.76%) |
Jul 13, 2021 | 115.31 | 116.69 | 115.02 | 115.14 | 936,632 | -0.41(-0.35%) |
Jul 12, 2021 | 117.78 | 118.25 | 115.29 | 115.55 | 1,127,818 | -2.35(-1.99%) |
Jul 09, 2021 | 117.92 | 118.10 | 116.72 | 117.90 | 1,000,625 | +0.18(+0.15%) |
Jul 08, 2021 | 116.82 | 118.23 | 116.16 | 117.72 | 1,016,288 | -0.20(-0.17%) |
Jul 07, 2021 | 117.68 | 118.17 | 115.25 | 117.92 | 1,578,591 | +0.73(+0.62%) |
Jul 06, 2021 | 117.97 | 118.62 | 116.53 | 117.19 | 1,086,913 | -0.85(-0.72%) |
Jul 02, 2021 | 117.58 | 118.23 | 117.56 | 118.04 | 640,247 | +0.96(+0.82%) |
Jul 01, 2021 | 116.82 | 117.56 | 116.63 | 117.08 | 839,337 | +0.48(+0.41%) |
Jun 30, 2021 | 117.65 | 117.81 | 116.36 | 116.60 | 957,728 | -0.83(-0.71%) |
Jun 29, 2021 | 117.05 | 118.00 | 116.39 | 117.43 | 820,968 | +0.46(+0.39%) |
Jun 28, 2021 | 117.44 | 117.68 | 116.47 | 116.97 | 758,835 | +0.02(+0.02%) |
Jun 25, 2021 | 115.71 | 118.22 | 115.24 | 116.95 | 4,032,621 | +1.12(+0.97%) |
Jun 24, 2021 | 116.81 | 116.89 | 115.69 | 115.83 | 784,220 | -0.13(-0.11%) |
Jun 23, 2021 | 116.20 | 116.23 | 114.95 | 115.96 | 636,715 | -0.02(-0.02%) |
Jun 22, 2021 | 116.13 | 116.34 | 115.25 | 115.98 | 865,530 | +0.16(+0.14%) |
Jun 21, 2021 | 115.33 | 116.07 | 114.62 | 115.82 | 1,329,049 | +1.19(+1.04%) |
Jun 18, 2021 | 116.41 | 116.56 | 114.48 | 114.63 | 2,875,712 | -2.15(-1.84%) |
Jun 17, 2021 | 116.82 | 117.04 | 115.72 | 116.78 | 976,264 | +0.09(+0.08%) |
Jun 16, 2021 | 117.96 | 118.70 | 115.98 | 116.69 | 1,224,539 | -1.49(-1.26%) |
Jun 15, 2021 | 118.65 | 118.71 | 117.57 | 118.18 | 919,698 | +0.18(+0.15%) |
Jun 14, 2021 | 118.07 | 118.07 | 117.02 | 118.00 | 925,063 | -0.45(-0.38%) |
Jun 11, 2021 | 119.30 | 119.30 | 117.76 | 118.45 | 574,181 | -0.63(-0.53%) |
Jun 10, 2021 | 117.70 | 119.18 | 117.40 | 119.08 | 1,054,835 | +1.29(+1.10%) |
Jun 09, 2021 | 117.75 | 118.49 | 117.50 | 117.79 | 732,885 | +0.49(+0.42%) |
Jun 08, 2021 | 117.29 | 117.59 | 116.66 | 117.30 | 1,125,980 | +1.35(+1.16%) |
Jun 07, 2021 | 116.27 | 116.41 | 115.21 | 115.95 | 903,940 | -0.18(-0.15%) |
Jun 04, 2021 | 114.90 | 116.63 | 114.83 | 116.13 | 894,275 | +1.57(+1.37%) |
Jun 03, 2021 | 114.51 | 115.21 | 113.51 | 114.56 | 829,358 | -0.35(-0.30%) |
Jun 02, 2021 | 113.67 | 115.19 | 113.57 | 114.91 | 937,003 | +1.06(+0.93%) |
Jun 01, 2021 | 114.08 | 114.47 | 113.21 | 113.85 | 791,371 | -0.36(-0.32%) |
May 28, 2021 | 114.96 | 115.53 | 114.04 | 114.21 | 1,044,488 | -0.48(-0.42%) |
May 27, 2021 | 114.79 | 115.78 | 114.00 | 114.69 | 1,477,249 | +0.13(+0.11%) |
May 26, 2021 | 114.72 | 115.63 | 114.38 | 114.56 | 788,398 | -0.60(-0.52%) |
May 25, 2021 | 115.13 | 115.47 | 114.06 | 115.16 | 1,187,061 | +0.79(+0.69%) |
May 24, 2021 | 113.53 | 115.21 | 113.53 | 114.37 | 1,162,955 | +0.84(+0.74%) |
May 21, 2021 | 113.20 | 114.89 | 113.20 | 113.53 | 2,192,162 | +0.06(+0.05%) |
May 20, 2021 | 113.70 | 114.78 | 113.23 | 113.47 | 979,195 | +0.53(+0.47%) |
May 19, 2021 | 111.43 | 113.15 | 110.74 | 112.94 | 1,425,588 | +0.20(+0.18%) |
May 18, 2021 | 112.66 | 114.06 | 112.66 | 112.74 | 1,131,799 | -0.75(-0.66%) |
May 17, 2021 | 113.58 | 114.46 | 112.26 | 113.49 | 1,107,556 | +0.33(+0.29%) |
May 14, 2021 | 111.50 | 113.58 | 111.50 | 113.16 | 1,257,961 | +2.12(+1.91%) |
May 13, 2021 | 111.59 | 112.29 | 110.59 | 111.04 | 1,199,645 | -0.26(-0.23%) |
May 12, 2021 | 110.72 | 112.27 | 109.79 | 111.30 | 1,999,962 | +0.13(+0.12%) |
May 11, 2021 | 109.00 | 111.95 | 108.91 | 111.17 | 1,354,311 | -0.06(-0.05%) |
May 10, 2021 | 110.79 | 112.42 | 110.06 | 111.23 | 1,043,243 | +0.42(+0.38%) |
May 07, 2021 | 110.88 | 110.99 | 109.45 | 110.81 | 1,411,061 | +0.63(+0.57%) |
May 06, 2021 | 107.78 | 110.19 | 107.13 | 110.18 | 1,440,730 | +1.67(+1.54%) |
May 05, 2021 | 108.50 | 110.39 | 107.33 | 108.51 | 2,916,585 | +3.32(+3.16%) |
May 04, 2021 | 106.31 | 107.10 | 104.10 | 105.19 | 2,157,343 | -1.83(-1.71%) |
May 03, 2021 | 108.98 | 108.98 | 106.13 | 107.02 | 1,678,459 | -1.68(-1.55%) |
Apr 30, 2021 | 108.72 | 109.53 | 108.22 | 108.70 | 1,667,700 | -1.30(-1.18%) |
Apr 29, 2021 | 110.48 | 110.89 | 108.17 | 110.00 | 1,430,031 | +1.02(+0.94%) |
Apr 28, 2021 | 111.31 | 112.10 | 108.87 | 108.98 | 1,621,699 | -2.64(-2.37%) |
Apr 27, 2021 | 110.05 | 111.76 | 110.05 | 111.62 | 2,197,358 | +1.87(+1.70%) |
Apr 26, 2021 | 106.86 | 113.99 | 106.18 | 109.75 | 4,039,423 | +2.74(+2.56%) |
Apr 23, 2021 | 105.68 | 108.02 | 105.22 | 107.01 | 2,218,300 | +0.65(+0.61%) |
Apr 22, 2021 | 105.29 | 106.62 | 104.62 | 106.36 | 2,444,032 | +0.81(+0.77%) |
Apr 21, 2021 | 105.43 | 106.66 | 105.25 | 105.55 | 1,092,946 | +0.17(+0.16%) |
Apr 20, 2021 | 105.50 | 106.93 | 105.05 | 105.38 | 1,232,936 | -0.36(-0.34%) |
Apr 19, 2021 | 105.98 | 107.11 | 105.53 | 105.74 | 1,340,826 | -0.22(-0.21%) |
Apr 16, 2021 | 105.98 | 106.15 | 104.91 | 105.96 | 1,116,400 | +0.13(+0.12%) |
Apr 15, 2021 | 104.03 | 106.04 | 103.72 | 105.83 | 1,956,545 | +2.26(+2.18%) |
Apr 14, 2021 | 104.53 | 104.69 | 103.47 | 103.57 | 1,351,357 | -0.97(-0.93%) |
Apr 13, 2021 | 103.63 | 105.31 | 103.63 | 104.54 | 1,079,937 | +0.31(+0.30%) |
Apr 12, 2021 | 103.24 | 104.71 | 103.17 | 104.23 | 1,053,599 | +0.36(+0.35%) |
Apr 09, 2021 | 104.27 | 104.37 | 102.98 | 103.87 | 1,045,300 | -0.52(-0.50%) |
Apr 08, 2021 | 103.67 | 104.64 | 103.06 | 104.39 | 1,797,609 | +1.90(+1.85%) |
Apr 07, 2021 | 102.84 | 103.46 | 102.24 | 102.49 | 1,113,835 | -1.25(-1.20%) |
Apr 06, 2021 | 102.76 | 104.10 | 102.44 | 103.74 | 1,376,286 | -0.12(-0.12%) |
Apr 05, 2021 | 102.11 | 104.53 | 102.11 | 103.86 | 1,256,547 | +1.03(+1.00%) |
Apr 01, 2021 | 102.31 | 103.13 | 102.07 | 102.83 | 1,239,000 | +0.93(+0.91%) |
Mar 31, 2021 | 101.73 | 102.76 | 101.25 | 101.90 | 1,563,545 | +0.72(+0.71%) |
Mar 30, 2021 | 102.05 | 102.77 | 100.74 | 101.18 | 1,514,327 | -1.92(-1.86%) |
Mar 29, 2021 | 102.98 | 103.78 | 101.95 | 103.10 | 1,553,431 | +0.40(+0.39%) |
Mar 26, 2021 | 99.00 | 102.78 | 98.84 | 102.70 | 1,955,100 | +3.16(+3.17%) |
Mar 25, 2021 | 97.91 | 100.22 | 97.69 | 99.54 | 1,702,517 | +1.15(+1.17%) |
Mar 24, 2021 | 100.26 | 100.26 | 97.94 | 98.39 | 1,760,810 | -1.30(-1.30%) |
Mar 23, 2021 | 100.10 | 101.44 | 99.56 | 99.69 | 1,291,166 | -0.50(-0.50%) |
Mar 22, 2021 | 99.80 | 101.53 | 99.71 | 100.19 | 1,320,160 | +0.79(+0.79%) |
Mar 19, 2021 | 98.50 | 99.81 | 97.72 | 99.40 | 2,516,400 | +1.23(+1.25%) |
Mar 18, 2021 | 98.96 | 99.50 | 96.77 | 98.17 | 1,903,584 | -2.09(-2.08%) |
Mar 17, 2021 | 99.74 | 100.72 | 98.68 | 100.26 | 1,218,345 | +0.05(+0.05%) |
Mar 16, 2021 | 100.22 | 101.48 | 99.86 | 100.21 | 1,548,444 | +0.22(+0.22%) |
Mar 15, 2021 | 98.61 | 100.41 | 98.02 | 99.99 | 1,591,231 | +2.44(+2.50%) |
Mar 12, 2021 | 96.44 | 97.63 | 95.29 | 97.55 | 1,503,200 | +0.60(+0.62%) |
Mar 11, 2021 | 96.99 | 98.18 | 96.72 | 96.95 | 2,070,788 | +0.59(+0.61%) |
Mar 10, 2021 | 98.60 | 98.71 | 96.17 | 96.36 | 1,565,191 | -0.71(-0.73%) |
Mar 09, 2021 | 98.78 | 100.44 | 96.87 | 97.07 | 2,402,536 | -0.21(-0.22%) |
Mar 08, 2021 | 96.79 | 99.53 | 96.41 | 97.28 | 3,837,687 | +0.15(+0.15%) |
Mar 05, 2021 | 94.26 | 97.42 | 92.69 | 97.13 | 3,621,200 | +3.69(+3.95%) |
Mar 04, 2021 | 92.92 | 95.65 | 92.64 | 93.44 | 2,612,283 | +0.03(+0.03%) |
Mar 03, 2021 | 95.23 | 95.83 | 92.66 | 93.41 | 1,886,607 | -2.45(-2.56%) |
Mar 02, 2021 | 98.35 | 98.56 | 95.84 | 95.86 | 1,668,831 | -0.08(-0.08%) |
Mar 01, 2021 | 96.29 | 96.57 | 94.50 | 95.94 | 1,963,110 | +1.44(+1.52%) |
Feb 26, 2021 | 96.00 | 96.57 | 94.13 | 94.50 | 2,696,200 | -0.99(-1.04%) |
Feb 25, 2021 | 98.46 | 99.22 | 94.92 | 95.49 | 2,421,725 | -2.05(-2.10%) |
Feb 24, 2021 | 97.37 | 98.29 | 95.06 | 97.54 | 2,463,022 | -0.10(-0.10%) |
Feb 23, 2021 | 97.00 | 98.26 | 95.40 | 97.64 | 1,948,747 | -0.42(-0.43%) |
Feb 22, 2021 | 98.78 | 99.69 | 97.12 | 98.06 | 2,362,163 | -0.80(-0.81%) |
Feb 19, 2021 | 100.03 | 100.61 | 98.72 | 98.86 | 2,398,200 | -0.84(-0.84%) |
Feb 18, 2021 | 101.22 | 101.55 | 99.36 | 99.70 | 2,181,921 | -2.25(-2.21%) |
Feb 17, 2021 | 98.92 | 102.11 | 98.60 | 101.95 | 2,476,220 | +3.07(+3.10%) |
Feb 16, 2021 | 102.24 | 102.52 | 98.50 | 98.88 | 2,893,912 | -2.71(-2.67%) |
Feb 12, 2021 | 102.39 | 102.39 | 100.52 | 101.59 | 2,433,800 | +0.13(+0.13%) |
Feb 11, 2021 | 105.91 | 105.94 | 100.46 | 101.46 | 5,567,576 | -3.64(-3.46%) |
Feb 10, 2021 | 107.36 | 110.17 | 103.48 | 105.10 | 9,338,037 | -12.87(-10.91%) |
Feb 09, 2021 | 117.55 | 118.63 | 115.98 | 117.97 | 2,011,831 | +0.69(+0.59%) |
Feb 08, 2021 | 115.47 | 117.84 | 114.83 | 117.28 | 1,438,841 | +2.61(+2.28%) |
Feb 05, 2021 | 112.77 | 114.88 | 111.80 | 114.67 | 1,288,500 | +2.56(+2.28%) |
Feb 04, 2021 | 112.51 | 113.06 | 111.06 | 112.11 | 945,800 | +0.51(+0.46%) |
Feb 03, 2021 | 113.00 | 113.19 | 111.35 | 111.60 | 1,133,203 | -0.61(-0.54%) |
Feb 02, 2021 | 112.00 | 112.89 | 110.78 | 112.21 | 1,713,711 | +0.56(+0.50%) |
Feb 01, 2021 | 112.80 | 112.81 | 109.22 | 111.65 | 1,402,614 | +0.62(+0.56%) |
Jan 29, 2021 | 111.63 | 116.20 | 110.91 | 111.03 | 2,430,400 | -1.75(-1.55%) |
Jan 28, 2021 | 120.75 | 121.11 | 112.31 | 112.78 | 3,647,890 | -7.66(-6.36%) |
Jan 27, 2021 | 117.31 | 124.91 | 116.04 | 120.44 | 5,220,559 | +3.44(+2.94%) |
Jan 26, 2021 | 112.03 | 117.22 | 111.50 | 117.00 | 2,496,705 | +5.67(+5.09%) |
Jan 25, 2021 | 109.15 | 111.76 | 109.12 | 111.33 | 2,345,417 | +2.27(+2.08%) |
Jan 22, 2021 | 109.90 | 110.15 | 108.86 | 109.06 | 1,416,500 | -0.89(-0.81%) |
Jan 21, 2021 | 109.32 | 111.25 | 108.17 | 109.95 | 1,569,776 | +0.59(+0.54%) |
Jan 20, 2021 | 111.96 | 111.96 | 108.89 | 109.36 | 1,191,093 | -0.65(-0.59%) |
Jan 19, 2021 | 107.38 | 110.07 | 107.28 | 110.01 | 2,320,196 | +3.56(+3.34%) |
Jan 15, 2021 | 103.34 | 107.04 | 103.22 | 106.45 | 3,108,800 | +3.60(+3.50%) |
Jan 14, 2021 | 101.52 | 103.16 | 101.15 | 102.85 | 2,470,902 | +1.17(+1.15%) |
Jan 13, 2021 | 102.48 | 102.72 | 101.44 | 101.68 | 1,579,957 | +0.00(+0.00%) |
Jan 12, 2021 | 102.38 | 103.03 | 100.70 | 101.68 | 1,797,905 | -0.69(-0.67%) |
Jan 11, 2021 | 103.25 | 103.40 | 102.06 | 102.37 | 1,276,229 | -1.09(-1.05%) |
Jan 08, 2021 | 103.28 | 103.95 | 102.10 | 103.46 | 1,974,800 | +0.65(+0.63%) |
Jan 07, 2021 | 102.00 | 103.18 | 101.44 | 102.81 | 1,662,667 | +1.28(+1.26%) |
Jan 06, 2021 | 104.31 | 105.05 | 101.50 | 101.53 | 2,295,343 | -3.89(-3.69%) |
Jan 05, 2021 | 104.33 | 105.52 | 104.25 | 105.42 | 988,272 | +0.18(+0.17%) |
Jan 04, 2021 | 105.17 | 106.43 | 103.76 | 105.24 | 1,823,278 | +0.25(+0.24%) |
Dec 31, 2020 | 104.99 | 104.99 | 104.99 | 2,098,382 | +0.34(+0.32%) | |
Dec 30, 2020 | 106.71 | 106.95 | 104.50 | 104.65 | 2,098,382 | -2.06(-1.93%) |
Dec 29, 2020 | 107.10 | 108.94 | 106.50 | 106.71 | 744,060 | -0.57(-0.53%) |
Dec 28, 2020 | 107.59 | 108.22 | 106.75 | 107.28 | 2,851,744 | -0.18(-0.17%) |
Dec 24, 2020 | 108.60 | 108.60 | 106.43 | 107.46 | 410,300 | +0.40(+0.37%) |
Dec 23, 2020 | 106.95 | 108.21 | 106.80 | 107.06 | 1,051,279 | +0.42(+0.39%) |
Dec 22, 2020 | 106.77 | 106.77 | 105.34 | 106.64 | 1,298,646 | +0.66(+0.62%) |
Dec 21, 2020 | 107.21 | 107.58 | 104.58 | 105.98 | 1,287,459 | -1.10(-1.03%) |
Dec 18, 2020 | 106.06 | 107.35 | 105.01 | 107.08 | 2,678,100 | +1.47(+1.39%) |
Dec 17, 2020 | 104.98 | 106.08 | 104.46 | 105.61 | 1,600,981 | +1.09(+1.04%) |
Dec 16, 2020 | 104.24 | 106.13 | 104.00 | 104.52 | 1,392,506 | +0.65(+0.63%) |
Dec 15, 2020 | 103.39 | 104.18 | 102.77 | 103.87 | 953,126 | +0.60(+0.58%) |
Dec 14, 2020 | 104.43 | 105.31 | 103.22 | 103.27 | 1,414,013 | -0.26(-0.25%) |
Dec 11, 2020 | 103.00 | 104.28 | 102.50 | 103.53 | 1,110,300 | +0.12(+0.12%) |
Dec 10, 2020 | 103.62 | 104.12 | 102.56 | 103.41 | 2,501,534 | -1.02(-0.98%) |
Dec 09, 2020 | 104.02 | 105.10 | 103.12 | 104.43 | 1,509,124 | +0.33(+0.32%) |
Dec 08, 2020 | 102.83 | 104.67 | 102.68 | 104.10 | 1,076,990 | +1.32(+1.28%) |
Dec 07, 2020 | 103.82 | 104.75 | 102.51 | 102.78 | 1,114,882 | -1.41(-1.35%) |
Dec 04, 2020 | 103.33 | 105.21 | 103.33 | 104.19 | 1,370,200 | +0.10(+0.10%) |
Dec 03, 2020 | 103.05 | 104.50 | 102.50 | 104.09 | 727,539 | +0.63(+0.61%) |
Dec 02, 2020 | 103.40 | 104.45 | 102.46 | 103.46 | 1,083,871 | -0.75(-0.72%) |