Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 104.65 | 106.20 | 103.71 | 104.29 | 10,386,613 | -1.25(-1.18%) |
Nov 29, 2021 | 105.65 | 106.53 | 104.67 | 105.54 | 10,032,626 | +2.39(+2.32%) |
Nov 26, 2021 | 102.42 | 103.61 | 102.03 | 103.14 | 3,763,654 | -0.82(-0.79%) |
Nov 24, 2021 | 103.45 | 104.44 | 103.38 | 103.96 | 3,616,328 | -0.05(-0.05%) |
Nov 23, 2021 | 104.02 | 105.04 | 103.35 | 104.02 | 5,516,155 | +0.29(+0.27%) |
Nov 22, 2021 | 103.31 | 105.81 | 102.59 | 103.73 | 7,204,127 | +0.37(+0.36%) |
Nov 19, 2021 | 103.75 | 103.81 | 102.66 | 103.36 | 6,045,810 | -0.54(-0.52%) |
Nov 18, 2021 | 105.42 | 104.08 | 103.84 | 103.90 | 5,670,731 | -1.25(-1.19%) |
Nov 17, 2021 | 105.43 | 106.28 | 104.90 | 105.15 | 4,538,032 | -0.36(-0.34%) |
Nov 16, 2021 | 105.91 | 106.79 | 105.47 | 105.50 | 5,243,743 | -0.36(-0.34%) |
Nov 15, 2021 | 106.47 | 107.02 | 105.37 | 105.87 | 5,663,587 | -0.08(-0.08%) |
Nov 12, 2021 | 106.88 | 107.44 | 105.79 | 105.95 | 6,083,708 | -1.17(-1.09%) |
Nov 11, 2021 | 107.68 | 108.47 | 106.95 | 107.12 | 5,210,013 | +0.05(+0.04%) |
Nov 10, 2021 | 107.77 | 107.07 | 7,040,306 | -0.56(-0.52%) | ||
Nov 09, 2021 | 109.16 | 109.46 | 107.11 | 107.63 | 8,230,490 | -1.83(-1.67%) |
Nov 08, 2021 | 108.97 | 109.67 | 108.57 | 109.46 | 6,394,782 | +0.82(+0.75%) |
Nov 05, 2021 | 106.72 | 108.78 | 106.72 | 108.64 | 7,726,125 | +2.43(+2.28%) |
Nov 04, 2021 | 108.15 | 108.40 | 105.38 | 106.22 | 8,198,445 | -0.61(-0.57%) |
Nov 03, 2021 | 106.06 | 106.95 | 105.60 | 106.82 | 6,439,124 | +0.80(+0.75%) |
Nov 02, 2021 | 106.12 | 106.85 | 104.95 | 106.02 | 5,389,673 | -0.08(-0.08%) |
Nov 01, 2021 | 105.07 | 106.13 | 104.37 | 106.11 | 7,024,946 | +0.99(+0.94%) |
Oct 29, 2021 | 105.39 | 106.14 | 104.95 | 105.11 | 7,041,729 | -0.62(-0.59%) |
Oct 28, 2021 | 105.17 | 106.13 | 104.71 | 105.74 | 7,752,784 | +0.56(+0.54%) |
Oct 27, 2021 | 107.08 | 107.45 | 105.04 | 105.17 | 8,335,529 | -1.65(-1.54%) |
Oct 26, 2021 | 107.15 | 106.82 | 10,140,923 | -0.43(-0.40%) | ||
Oct 25, 2021 | 107.16 | 108.10 | 106.66 | 107.25 | 7,584,876 | -0.20(-0.19%) |
Oct 22, 2021 | 107.59 | 109.44 | 106.39 | 107.45 | 13,784,323 | -0.38(-0.35%) |
Oct 21, 2021 | 112.18 | 112.18 | 107.64 | 107.83 | 37,430,356 | -11.40(-9.56%) |
Oct 20, 2021 | 119.05 | 119.48 | 118.22 | 119.23 | 7,342,031 | -0.07(-0.06%) |
Oct 19, 2021 | 118.54 | 120.11 | 118.07 | 119.30 | 5,163,589 | -0.29(-0.24%) |
Oct 18, 2021 | 121.00 | 121.79 | 119.11 | 119.58 | 7,322,071 | -1.92(-1.58%) |
Oct 15, 2021 | 120.48 | 121.71 | 119.98 | 121.51 | 3,835,507 | +1.02(+0.85%) |
Oct 14, 2021 | 118.51 | 120.93 | 118.48 | 120.48 | 5,018,706 | +2.21(+1.87%) |
Oct 13, 2021 | 118.07 | 118.82 | 117.35 | 118.27 | 3,428,425 | +0.24(+0.21%) |
Oct 12, 2021 | 119.49 | 119.57 | 117.89 | 118.03 | 3,747,062 | -1.65(-1.38%) |
Oct 11, 2021 | 120.58 | 121.06 | 119.65 | 119.68 | 3,323,211 | -0.66(-0.55%) |
Oct 08, 2021 | 119.16 | 120.70 | 118.52 | 120.34 | 4,440,966 | +1.18(+0.99%) |
Oct 07, 2021 | 119.93 | 120.49 | 118.92 | 119.16 | 4,550,939 | -0.46(-0.39%) |
Oct 06, 2021 | 119.72 | 120.47 | 118.38 | 119.62 | 6,340,561 | -0.66(-0.55%) |
Oct 05, 2021 | 121.63 | 121.84 | 119.85 | 120.28 | 8,300,283 | -0.81(-0.67%) |
Oct 04, 2021 | 119.94 | 122.68 | 119.61 | 121.09 | 8,747,525 | +0.66(+0.55%) |
Oct 01, 2021 | 118.47 | 120.97 | 117.95 | 120.42 | 7,859,703 | +3.69(+3.16%) |
Sep 30, 2021 | 117.64 | 118.11 | 116.37 | 116.74 | 6,934,674 | -0.21(-0.18%) |
Sep 29, 2021 | 115.73 | 117.58 | 114.64 | 116.95 | 4,493,830 | +1.44(+1.24%) |
Sep 28, 2021 | 116.94 | 117.37 | 115.29 | 115.51 | 5,134,380 | -0.92(-0.79%) |
Sep 27, 2021 | 115.92 | 116.85 | 115.52 | 116.42 | 3,934,775 | +0.90(+0.78%) |
Sep 24, 2021 | 115.14 | 116.36 | 114.90 | 115.53 | 3,528,007 | +0.64(+0.56%) |
Sep 23, 2021 | 113.64 | 115.47 | 113.46 | 114.89 | 3,585,449 | +1.76(+1.56%) |
Sep 22, 2021 | 112.36 | 113.74 | 112.15 | 113.12 | 4,287,228 | +1.40(+1.25%) |
Sep 21, 2021 | 113.53 | 113.98 | 111.70 | 111.73 | 4,844,025 | -1.13(-1.00%) |
Sep 20, 2021 | 112.51 | 113.58 | 111.57 | 112.85 | 5,676,258 | -0.77(-0.68%) |
Sep 17, 2021 | 114.06 | 114.21 | 113.48 | 113.63 | 6,704,551 | -1.01(-0.88%) |
Sep 16, 2021 | 115.35 | 115.91 | 114.03 | 114.64 | 3,146,602 | -0.65(-0.56%) |
Sep 15, 2021 | 114.46 | 115.79 | 114.00 | 115.28 | 3,873,055 | +0.82(+0.72%) |
Sep 14, 2021 | 116.29 | 116.43 | 113.72 | 114.46 | 5,300,862 | -1.62(-1.40%) |
Sep 13, 2021 | 116.29 | 116.79 | 115.54 | 116.08 | 4,932,143 | +0.95(+0.82%) |
Sep 10, 2021 | 116.64 | 117.11 | 115.11 | 115.13 | 4,737,857 | -0.61(-0.52%) |
Sep 09, 2021 | 115.83 | 116.76 | 115.58 | 115.74 | 4,175,380 | -0.78(-0.67%) |
Sep 08, 2021 | 116.07 | 116.87 | 115.62 | 116.52 | 3,553,994 | +0.51(+0.44%) |
Sep 07, 2021 | 117.34 | 117.46 | 115.75 | 116.00 | 3,909,705 | -1.28(-1.09%) |
Sep 03, 2021 | 117.37 | 118.03 | 117.05 | 117.28 | 2,290,055 | -0.36(-0.31%) |
Sep 02, 2021 | 117.40 | 117.68 | 116.82 | 117.64 | 3,231,836 | +0.60(+0.51%) |
Sep 01, 2021 | 117.62 | 117.69 | 116.95 | 117.05 | 2,944,626 | -0.87(-0.74%) |
Aug 31, 2021 | 117.25 | 118.42 | 116.75 | 117.92 | 5,039,391 | +1.15(+0.99%) |
Aug 30, 2021 | 117.22 | 117.53 | 116.64 | 116.77 | 2,375,372 | -0.37(-0.32%) |
Aug 27, 2021 | 116.55 | 117.29 | 116.29 | 117.14 | 2,927,281 | +0.53(+0.45%) |
Aug 26, 2021 | 117.61 | 118.31 | 116.55 | 116.61 | 2,973,885 | -0.91(-0.77%) |
Aug 25, 2021 | 117.57 | 118.31 | 117.18 | 117.52 | 2,394,842 | +0.02(+0.01%) |
Aug 24, 2021 | 117.45 | 117.83 | 117.06 | 117.50 | 2,814,781 | +0.19(+0.16%) |
Aug 23, 2021 | 117.31 | 117.76 | 116.63 | 117.31 | 3,616,594 | +0.43(+0.37%) |
Aug 20, 2021 | 115.74 | 117.11 | 115.34 | 116.89 | 3,164,309 | +0.92(+0.79%) |
Aug 19, 2021 | 116.53 | 117.17 | 115.29 | 115.97 | 4,950,010 | -1.22(-1.04%) |
Aug 18, 2021 | 119.04 | 119.24 | 117.12 | 117.19 | 4,177,726 | -2.48(-2.07%) |
Aug 17, 2021 | 120.16 | 120.29 | 118.55 | 119.67 | 3,658,510 | -0.98(-0.81%) |
Aug 16, 2021 | 120.35 | 120.78 | 119.51 | 120.65 | 3,315,613 | +0.34(+0.29%) |
Aug 13, 2021 | 119.85 | 120.64 | 119.69 | 120.31 | 2,273,666 | +0.09(+0.08%) |
Aug 12, 2021 | 119.53 | 120.28 | 119.38 | 120.21 | 2,486,614 | +0.79(+0.66%) |
Aug 11, 2021 | 119.13 | 119.96 | 118.89 | 119.42 | 5,069,754 | +0.63(+0.53%) |
Aug 10, 2021 | 118.65 | 119.16 | 117.92 | 118.79 | 6,306,638 | +0.11(+0.09%) |
Aug 09, 2021 | 119.48 | 119.73 | 118.45 | 118.69 | 5,962,022 | -1.01(-0.84%) |
Aug 06, 2021 | 118.79 | 119.94 | 118.70 | 119.69 | 4,606,848 | +1.10(+0.92%) |
Aug 05, 2021 | 118.81 | 119.13 | 118.14 | 118.60 | 3,319,175 | +0.01(+0.01%) |
Aug 04, 2021 | 119.45 | 119.77 | 118.35 | 118.59 | 3,406,909 | -1.09(-0.91%) |
Aug 03, 2021 | 117.87 | 120.20 | 117.67 | 119.68 | 4,916,866 | +2.20(+1.87%) |
Aug 02, 2021 | 117.50 | 118.84 | 117.15 | 117.47 | 3,526,456 | +0.38(+0.33%) |
Jul 30, 2021 | 117.56 | 117.83 | 116.95 | 117.09 | 4,256,195 | -0.81(-0.68%) |
Jul 29, 2021 | 118.23 | 118.75 | 117.62 | 117.90 | 3,213,821 | +0.13(+0.11%) |
Jul 28, 2021 | 118.80 | 118.87 | 117.66 | 117.77 | 3,062,587 | -0.81(-0.69%) |
Jul 27, 2021 | 118.40 | 119.32 | 117.62 | 118.58 | 3,776,154 | -0.02(-0.01%) |
Jul 26, 2021 | 117.45 | 118.79 | 117.23 | 118.60 | 5,112,641 | +1.19(+1.01%) |
Jul 23, 2021 | 117.09 | 117.71 | 116.57 | 117.41 | 5,386,137 | +0.52(+0.45%) |
Jul 22, 2021 | 117.67 | 117.80 | 116.64 | 116.89 | 3,988,611 | -0.49(-0.42%) |
Jul 21, 2021 | 116.27 | 117.45 | 116.00 | 117.38 | 5,782,423 | +1.11(+0.95%) |
Jul 20, 2021 | 118.79 | 120.38 | 115.22 | 116.27 | 16,379,126 | +1.70(+1.49%) |
Jul 19, 2021 | 113.35 | 115.04 | 113.15 | 114.57 | 10,312,879 | -0.81(-0.71%) |
Jul 16, 2021 | 117.13 | 117.13 | 115.12 | 115.38 | 4,947,134 | -1.29(-1.10%) |
Jul 15, 2021 | 115.73 | 116.68 | 115.30 | 116.67 | 4,381,534 | +0.52(+0.45%) |
Jul 14, 2021 | 116.89 | 116.92 | 115.41 | 116.15 | 5,301,235 | -0.38(-0.33%) |
Jul 13, 2021 | 117.06 | 117.06 | 115.99 | 116.53 | 3,810,751 | -0.53(-0.45%) |
Jul 12, 2021 | 117.48 | 117.92 | 116.39 | 117.06 | 4,023,651 | -0.50(-0.42%) |
Jul 09, 2021 | 117.50 | 117.94 | 116.99 | 117.56 | 4,699,810 | +0.65(+0.55%) |
Jul 08, 2021 | 114.45 | 117.38 | 114.35 | 116.91 | 6,605,630 | +0.77(+0.66%) |
Jul 07, 2021 | 115.27 | 116.57 | 115.27 | 116.15 | 4,886,452 | +0.86(+0.75%) |
Jul 06, 2021 | 116.29 | 116.64 | 113.89 | 115.28 | 9,742,678 | -1.03(-0.89%) |
Jul 02, 2021 | 122.04 | 122.07 | 115.85 | 116.31 | 20,258,240 | -5.67(-4.65%) |
Jul 01, 2021 | 122.08 | 122.53 | 121.75 | 121.98 | 3,233,778 | +0.21(+0.17%) |
Jun 30, 2021 | 120.56 | 122.05 | 120.21 | 121.77 | 3,906,471 | +0.86(+0.71%) |
Jun 29, 2021 | 120.67 | 121.89 | 120.53 | 120.91 | 2,923,534 | +0.22(+0.18%) |
Jun 28, 2021 | 122.12 | 122.36 | 120.38 | 120.69 | 4,679,934 | -1.29(-1.06%) |
Jun 25, 2021 | 120.77 | 122.05 | 120.40 | 121.98 | 4,326,816 | +1.16(+0.96%) |
Jun 24, 2021 | 121.11 | 121.44 | 120.19 | 120.81 | 4,345,222 | +0.69(+0.57%) |
Jun 23, 2021 | 121.64 | 121.69 | 120.09 | 120.12 | 3,854,712 | -1.45(-1.20%) |
Jun 22, 2021 | 121.71 | 121.95 | 120.74 | 121.58 | 2,933,875 | -0.24(-0.20%) |
Jun 21, 2021 | 119.71 | 122.17 | 119.67 | 121.82 | 5,159,059 | +2.93(+2.47%) |
Jun 18, 2021 | 120.02 | 120.18 | 118.82 | 118.89 | 11,022,855 | -2.06(-1.70%) |
Jun 17, 2021 | 122.57 | 122.99 | 120.68 | 120.95 | 5,257,029 | -1.85(-1.51%) |
Jun 16, 2021 | 124.40 | 124.40 | 122.29 | 122.80 | 4,669,687 | -1.27(-1.02%) |
Jun 15, 2021 | 124.48 | 124.53 | 123.44 | 124.07 | 3,025,214 | -0.56(-0.45%) |
Jun 14, 2021 | 125.33 | 125.44 | 123.48 | 124.63 | 4,026,385 | -1.04(-0.83%) |
Jun 11, 2021 | 124.96 | 126.14 | 124.91 | 125.67 | 4,139,094 | +0.61(+0.49%) |
Jun 10, 2021 | 125.82 | 126.96 | 124.40 | 125.05 | 5,727,675 | -0.11(-0.09%) |
Jun 09, 2021 | 123.80 | 125.49 | 123.62 | 125.16 | 6,383,643 | +1.33(+1.07%) |
Jun 08, 2021 | 123.04 | 124.77 | 123.04 | 123.83 | 6,115,352 | +0.87(+0.71%) |
Jun 07, 2021 | 122.57 | 123.56 | 122.25 | 122.96 | 4,168,063 | +0.50(+0.41%) |
Jun 04, 2021 | 121.28 | 122.57 | 121.08 | 122.46 | 3,753,416 | +1.55(+1.29%) |
Jun 03, 2021 | 120.37 | 121.18 | 119.65 | 120.91 | 4,972,690 | -0.14(-0.12%) |
Jun 02, 2021 | 120.13 | 121.07 | 119.71 | 121.05 | 3,352,701 | +1.27(+1.06%) |
Jun 01, 2021 | 120.45 | 121.14 | 119.41 | 119.78 | 2,909,752 | +0.37(+0.31%) |
May 28, 2021 | 119.79 | 119.89 | 119.19 | 119.40 | 3,051,472 | -0.07(-0.06%) |
May 27, 2021 | 119.47 | 120.26 | 119.31 | 119.47 | 6,777,274 | +0.36(+0.31%) |
May 26, 2021 | 119.20 | 119.61 | 118.83 | 119.10 | 3,711,646 | -0.34(-0.28%) |
May 25, 2021 | 120.38 | 120.45 | 118.95 | 119.44 | 4,739,777 | -0.77(-0.64%) |
May 24, 2021 | 120.50 | 120.77 | 119.77 | 120.22 | 3,969,115 | -0.02(-0.01%) |
May 21, 2021 | 119.85 | 121.03 | 119.85 | 120.23 | 4,855,612 | +0.71(+0.60%) |
May 20, 2021 | 118.89 | 120.37 | 118.09 | 119.52 | 4,951,273 | +0.57(+0.48%) |
May 19, 2021 | 118.22 | 118.95 | 117.06 | 118.95 | 5,178,501 | -0.60(-0.50%) |
May 18, 2021 | 120.27 | 120.70 | 118.98 | 119.54 | 4,603,418 | -1.00(-0.83%) |
May 17, 2021 | 119.98 | 121.11 | 119.89 | 120.54 | 5,146,489 | +0.36(+0.30%) |
May 14, 2021 | 120.54 | 121.02 | 119.58 | 120.18 | 3,307,495 | +0.42(+0.35%) |
May 13, 2021 | 117.50 | 120.37 | 117.36 | 119.76 | 5,533,005 | +2.38(+2.03%) |
May 12, 2021 | 119.49 | 119.74 | 117.24 | 117.38 | 7,173,494 | -2.42(-2.02%) |
May 11, 2021 | 120.44 | 120.61 | 118.70 | 119.80 | 8,577,550 | -1.62(-1.33%) |
May 10, 2021 | 121.11 | 123.26 | 121.11 | 121.42 | 8,395,972 | +0.59(+0.49%) |
May 07, 2021 | 121.21 | 121.40 | 120.09 | 120.83 | 8,431,356 | -1.10(-0.90%) |
May 06, 2021 | 119.33 | 122.01 | 119.27 | 121.93 | 9,128,750 | +2.63(+2.20%) |
May 05, 2021 | 119.75 | 119.94 | 118.59 | 119.30 | 6,087,016 | -0.43(-0.36%) |
May 04, 2021 | 118.63 | 120.42 | 118.57 | 119.73 | 7,729,435 | +0.82(+0.69%) |
May 03, 2021 | 118.14 | 119.73 | 117.93 | 118.91 | 6,978,562 | +2.36(+2.02%) |
Apr 30, 2021 | 118.05 | 118.16 | 115.46 | 116.56 | 10,799,803 | -1.94(-1.64%) |
Apr 29, 2021 | 118.40 | 122.19 | 117.46 | 118.49 | 5,298,390 | +1.02(+0.87%) |
Apr 28, 2021 | 117.41 | 117.80 | 116.74 | 117.47 | 4,586,592 | +0.81(+0.70%) |
Apr 27, 2021 | 116.40 | 117.11 | 115.63 | 116.66 | 4,726,478 | +0.36(+0.31%) |
Apr 26, 2021 | 117.00 | 117.99 | 116.23 | 116.30 | 5,733,225 | -0.71(-0.60%) |
Apr 23, 2021 | 116.09 | 117.98 | 115.79 | 117.01 | 5,546,766 | +0.95(+0.81%) |
Apr 22, 2021 | 118.05 | 118.91 | 115.83 | 116.06 | 8,642,439 | -1.87(-1.58%) |
Apr 21, 2021 | 113.42 | 118.08 | 113.13 | 117.93 | 14,494,504 | +4.43(+3.90%) |
Apr 20, 2021 | 112.60 | 114.82 | 112.30 | 113.50 | 18,840,332 | +4.14(+3.79%) |
Apr 19, 2021 | 109.75 | 109.93 | 108.92 | 109.36 | 9,944,005 | -0.39(-0.35%) |
Apr 16, 2021 | 109.26 | 110.16 | 109.22 | 109.75 | 6,441,464 | +0.83(+0.76%) |
Apr 15, 2021 | 109.49 | 109.97 | 108.62 | 108.92 | 4,727,743 | -0.04(-0.04%) |
Apr 14, 2021 | 107.86 | 109.08 | 107.22 | 108.96 | 7,142,258 | +1.19(+1.11%) |
Apr 13, 2021 | 109.26 | 109.77 | 107.11 | 107.77 | 9,777,138 | -2.80(-2.53%) |
Apr 12, 2021 | 110.92 | 111.21 | 109.96 | 110.57 | 4,569,067 | -0.94(-0.84%) |
Apr 09, 2021 | 110.80 | 111.51 | 110.67 | 111.50 | 3,680,923 | +0.50(+0.45%) |
Apr 08, 2021 | 110.55 | 111.42 | 110.21 | 111.00 | 4,971,274 | +0.16(+0.14%) |
Apr 07, 2021 | 109.95 | 110.85 | 109.90 | 110.85 | 3,622,680 | +0.58(+0.53%) |
Apr 06, 2021 | 111.38 | 111.43 | 110.16 | 110.26 | 4,406,680 | -1.41(-1.26%) |
Apr 05, 2021 | 109.79 | 112.29 | 109.59 | 111.67 | 6,660,347 | +2.22(+2.03%) |
Apr 01, 2021 | 109.89 | 110.02 | 108.66 | 109.45 | 4,959,308 | -0.03(-0.02%) |
Mar 31, 2021 | 110.53 | 110.67 | 109.02 | 109.47 | 6,019,774 | -1.20(-1.08%) |
Mar 30, 2021 | 111.61 | 111.95 | 110.10 | 110.67 | 5,830,826 | -0.94(-0.84%) |
Mar 29, 2021 | 111.71 | 112.60 | 111.32 | 111.61 | 5,625,371 | -0.43(-0.38%) |
Mar 26, 2021 | 109.50 | 112.12 | 109.36 | 112.04 | 6,777,189 | +2.72(+2.49%) |
Mar 25, 2021 | 107.07 | 109.46 | 106.61 | 109.32 | 6,760,493 | +2.01(+1.88%) |
Mar 24, 2021 | 107.58 | 108.53 | 107.26 | 107.31 | 4,873,907 | +0.13(+0.12%) |
Mar 23, 2021 | 107.16 | 108.08 | 106.63 | 107.17 | 5,302,593 | -0.07(-0.07%) |
Mar 22, 2021 | 105.56 | 107.39 | 105.06 | 107.25 | 5,069,375 | +1.36(+1.28%) |
Mar 19, 2021 | 106.81 | 107.16 | 105.59 | 105.89 | 11,983,970 | -0.95(-0.89%) |
Mar 18, 2021 | 105.92 | 107.61 | 104.98 | 106.84 | 7,102,867 | +0.85(+0.80%) |
Mar 17, 2021 | 105.53 | 106.38 | 104.73 | 106.00 | 5,221,392 | +0.65(+0.62%) |
Mar 16, 2021 | 105.38 | 105.58 | 104.61 | 105.35 | 5,663,921 | -0.28(-0.26%) |
Mar 15, 2021 | 104.96 | 105.77 | 104.78 | 105.63 | 4,164,595 | +0.80(+0.76%) |
Mar 12, 2021 | 104.49 | 104.89 | 104.01 | 104.83 | 4,881,402 | +0.39(+0.37%) |
Mar 11, 2021 | 105.23 | 105.68 | 104.15 | 104.45 | 6,262,850 | -0.60(-0.57%) |
Mar 10, 2021 | 102.51 | 105.35 | 102.37 | 105.05 | 8,817,420 | +3.03(+2.97%) |
Mar 09, 2021 | 103.02 | 103.86 | 102.00 | 102.02 | 6,826,785 | -0.52(-0.50%) |
Mar 08, 2021 | 101.04 | 104.21 | 100.95 | 102.53 | 8,808,966 | +1.63(+1.61%) |
Mar 05, 2021 | 99.11 | 101.66 | 98.79 | 100.91 | 8,459,101 | +2.23(+2.26%) |
Mar 04, 2021 | 100.22 | 101.23 | 97.55 | 98.67 | 9,813,865 | -1.85(-1.84%) |
Mar 03, 2021 | 98.99 | 100.74 | 98.56 | 100.52 | 9,002,932 | +1.67(+1.69%) |
Mar 02, 2021 | 99.19 | 100.14 | 98.79 | 98.85 | 5,504,794 | -0.34(-0.34%) |
Mar 01, 2021 | 98.87 | 100.49 | 98.47 | 99.19 | 6,956,088 | +1.49(+1.52%) |
Feb 26, 2021 | 100.43 | 100.43 | 97.66 | 97.70 | 11,017,452 | -2.91(-2.89%) |
Feb 25, 2021 | 101.35 | 102.15 | 100.50 | 100.61 | 6,921,502 | -0.61(-0.60%) |
Feb 24, 2021 | 99.24 | 101.45 | 99.01 | 101.22 | 7,082,247 | +2.05(+2.07%) |
Feb 23, 2021 | 99.34 | 99.69 | 98.42 | 99.16 | 5,515,226 | -0.12(-0.12%) |
Feb 22, 2021 | 97.35 | 99.51 | 97.30 | 99.29 | 7,154,252 | +1.54(+1.57%) |
Feb 19, 2021 | 99.20 | 99.20 | 97.25 | 97.75 | 8,008,100 | -1.43(-1.44%) |
Feb 18, 2021 | 98.99 | 99.35 | 98.33 | 99.18 | 6,571,002 | +0.62(+0.63%) |
Feb 17, 2021 | 97.98 | 99.04 | 97.78 | 98.56 | 4,837,329 | -0.08(-0.08%) |
Feb 16, 2021 | 98.70 | 99.07 | 98.05 | 98.64 | 8,080,341 | -0.60(-0.60%) |
Feb 12, 2021 | 99.40 | 99.70 | 98.65 | 99.24 | 4,712,201 | -0.09(-0.09%) |
Feb 11, 2021 | 100.22 | 100.40 | 99.10 | 99.33 | 6,549,638 | -1.09(-1.09%) |
Feb 10, 2021 | 101.07 | 101.38 | 99.57 | 100.42 | 5,922,461 | +0.12(+0.11%) |
Feb 09, 2021 | 100.14 | 100.72 | 99.44 | 100.31 | 5,735,822 | +0.10(+0.10%) |
Feb 08, 2021 | 99.40 | 100.51 | 99.23 | 100.21 | 7,260,621 | +1.48(+1.49%) |
Feb 05, 2021 | 98.09 | 98.75 | 97.70 | 98.73 | 5,631,988 | +0.62(+0.64%) |
Feb 04, 2021 | 97.21 | 98.17 | 96.36 | 98.11 | 5,623,468 | +1.54(+1.59%) |
Feb 03, 2021 | 96.50 | 97.12 | 95.76 | 96.57 | 8,277,372 | -0.26(-0.27%) |
Feb 02, 2021 | 96.76 | 98.09 | 96.70 | 96.83 | 7,815,029 | -0.89(-0.91%) |
Feb 01, 2021 | 97.20 | 98.05 | 96.25 | 97.72 | 7,648,894 | +1.16(+1.20%) |
Jan 29, 2021 | 97.48 | 98.33 | 96.39 | 96.56 | 14,587,142 | -0.79(-0.81%) |
Jan 28, 2021 | 99.55 | 99.87 | 97.34 | 97.35 | 9,962,201 | -1.94(-1.95%) |
Jan 27, 2021 | 98.97 | 101.16 | 98.59 | 99.28 | 14,977,654 | -0.02(-0.02%) |
Jan 26, 2021 | 96.62 | 99.38 | 96.00 | 99.30 | 13,175,883 | +3.17(+3.30%) |
Jan 25, 2021 | 96.28 | 96.91 | 95.21 | 96.13 | 16,877,220 | -0.02(-0.03%) |
Jan 22, 2021 | 97.85 | 97.85 | 95.14 | 96.15 | 46,952,972 | -10.57(-9.90%) |
Jan 21, 2021 | 105.48 | 107.20 | 105.43 | 106.72 | 15,436,663 | +1.27(+1.21%) |
Jan 20, 2021 | 105.14 | 106.25 | 104.22 | 105.45 | 6,897,971 | +0.86(+0.82%) |
Jan 19, 2021 | 104.80 | 105.06 | 103.84 | 104.59 | 6,656,280 | +0.51(+0.49%) |
Jan 15, 2021 | 103.99 | 104.77 | 103.50 | 104.08 | 6,051,146 | -0.47(-0.45%) |
Jan 14, 2021 | 103.78 | 105.52 | 103.40 | 104.55 | 9,254,385 | +1.66(+1.61%) |
Jan 13, 2021 | 104.70 | 105.19 | 102.52 | 102.89 | 9,467,047 | -1.86(-1.77%) |
Jan 12, 2021 | 104.65 | 105.27 | 103.72 | 104.75 | 4,622,941 | +0.51(+0.49%) |
Jan 11, 2021 | 103.73 | 105.13 | 103.49 | 104.24 | 6,910,148 | +0.04(+0.04%) |
Jan 08, 2021 | 104.23 | 104.84 | 102.94 | 104.20 | 5,768,541 | -0.37(-0.36%) |
Jan 07, 2021 | 105.42 | 105.76 | 103.98 | 104.57 | 5,557,975 | -0.24(-0.23%) |
Jan 06, 2021 | 102.87 | 106.91 | 102.73 | 104.81 | 9,810,640 | +2.55(+2.50%) |
Jan 05, 2021 | 101.34 | 102.70 | 101.02 | 102.26 | 7,536,579 | +1.78(+1.77%) |
Jan 04, 2021 | 102.02 | 102.08 | 99.75 | 100.47 | 6,386,005 | -1.57(-1.54%) |
Dec 31, 2020 | 102.05 | 102.05 | 102.05 | 4,169,789 | +1.25(+1.24%) | |
Dec 30, 2020 | 100.36 | 101.21 | 100.22 | 100.80 | 4,169,789 | +0.44(+0.44%) |
Dec 29, 2020 | 101.62 | 101.72 | 99.91 | 100.36 | 4,299,255 | -0.83(-0.82%) |
Dec 28, 2020 | 101.42 | 102.63 | 100.90 | 101.19 | 4,454,011 | +0.11(+0.10%) |
Dec 24, 2020 | 101.33 | 101.42 | 100.69 | 101.08 | 2,172,393 | +0.64(+0.64%) |
Dec 23, 2020 | 100.43 | 101.50 | 100.31 | 100.44 | 3,321,944 | +0.23(+0.23%) |
Dec 22, 2020 | 99.96 | 100.70 | 99.23 | 100.21 | 5,348,866 | +0.18(+0.18%) |
Dec 21, 2020 | 100.50 | 100.67 | 98.68 | 100.03 | 7,540,812 | -1.99(-1.95%) |
Dec 18, 2020 | 101.81 | 102.47 | 101.31 | 102.02 | 9,316,705 | +0.24(+0.24%) |
Dec 17, 2020 | 102.21 | 102.22 | 101.26 | 101.78 | 4,672,157 | +0.00(+0.00%) |
Dec 16, 2020 | 102.09 | 102.61 | 101.57 | 101.78 | 5,586,767 | -0.31(-0.30%) |
Dec 15, 2020 | 100.84 | 102.09 | 100.07 | 102.09 | 5,373,432 | +1.95(+1.94%) |
Dec 14, 2020 | 101.59 | 102.34 | 100.09 | 100.14 | 6,228,402 | -0.60(-0.60%) |
Dec 11, 2020 | 100.59 | 101.75 | 100.21 | 100.74 | 5,528,000 | -0.56(-0.55%) |
Dec 10, 2020 | 102.43 | 102.90 | 101.28 | 101.30 | 5,918,067 | -1.48(-1.44%) |
Dec 09, 2020 | 101.98 | 103.52 | 101.90 | 102.78 | 8,033,858 | +0.88(+0.86%) |
Dec 08, 2020 | 101.59 | 102.41 | 101.04 | 101.91 | 6,653,938 | +0.82(+0.81%) |
Dec 07, 2020 | 102.54 | 102.93 | 100.99 | 101.09 | 10,254,594 | -2.03(-1.97%) |
Dec 04, 2020 | 100.50 | 103.26 | 100.23 | 103.12 | 6,812,489 | +2.91(+2.90%) |
Dec 03, 2020 | 100.65 | 101.22 | 99.95 | 100.21 | 5,609,656 | -0.82(-0.81%) |
Dec 02, 2020 | 99.59 | 101.04 | 99.23 | 101.03 | 4,550,301 | +1.18(+1.19%) |