Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 107.79 | 108.09 | 106.37 | 106.87 | 971,737 | -0.78(-0.72%) |
Sep 29, 2021 | 106.57 | 108.49 | 106.31 | 107.64 | 826,804 | +1.14(+1.08%) |
Sep 28, 2021 | 108.17 | 108.65 | 106.36 | 106.50 | 1,844,130 | -1.96(-1.81%) |
Sep 27, 2021 | 109.25 | 109.41 | 108.26 | 108.46 | 1,235,115 | -1.22(-1.11%) |
Sep 24, 2021 | 110.48 | 111.36 | 109.47 | 109.68 | 781,016 | -0.97(-0.87%) |
Sep 23, 2021 | 108.80 | 110.98 | 108.55 | 110.64 | 753,815 | +2.11(+1.94%) |
Sep 22, 2021 | 108.06 | 108.92 | 107.72 | 108.53 | 1,884,750 | +0.36(+0.33%) |
Sep 21, 2021 | 110.45 | 110.81 | 107.70 | 108.17 | 1,721,944 | -1.61(-1.47%) |
Sep 20, 2021 | 109.35 | 110.85 | 108.97 | 109.78 | 1,452,947 | -1.26(-1.14%) |
Sep 17, 2021 | 110.93 | 112.06 | 110.55 | 111.05 | 3,041,985 | +0.62(+0.56%) |
Sep 16, 2021 | 111.79 | 112.29 | 108.64 | 110.43 | 2,005,903 | -1.51(-1.35%) |
Sep 15, 2021 | 112.47 | 114.35 | 110.69 | 111.94 | 3,754,433 | +2.88(+2.64%) |
Sep 14, 2021 | 108.16 | 109.49 | 107.34 | 109.07 | 1,457,659 | +0.76(+0.70%) |
Sep 13, 2021 | 107.33 | 110.47 | 107.08 | 108.31 | 1,427,844 | +1.22(+1.14%) |
Sep 10, 2021 | 108.26 | 108.66 | 105.84 | 107.09 | 1,754,350 | -0.71(-0.65%) |
Sep 09, 2021 | 105.99 | 108.20 | 105.85 | 107.79 | 1,792,830 | +2.07(+1.96%) |
Sep 08, 2021 | 110.35 | 111.39 | 105.52 | 105.72 | 4,035,374 | +3.06(+2.99%) |
Sep 07, 2021 | 101.86 | 102.81 | 101.64 | 102.66 | 2,127,455 | +0.74(+0.73%) |
Sep 03, 2021 | 103.11 | 103.65 | 101.76 | 101.92 | 1,251,706 | -1.11(-1.08%) |
Sep 02, 2021 | 101.89 | 103.06 | 101.13 | 103.03 | 928,358 | +1.27(+1.25%) |
Sep 01, 2021 | 102.38 | 102.80 | 101.69 | 101.76 | 693,211 | -0.28(-0.27%) |
Aug 31, 2021 | 102.12 | 103.02 | 101.68 | 102.03 | 1,139,885 | +0.21(+0.20%) |
Aug 30, 2021 | 100.92 | 102.31 | 100.92 | 101.83 | 1,754,031 | +0.88(+0.87%) |
Aug 27, 2021 | 99.80 | 101.04 | 98.82 | 100.94 | 852,768 | +0.99(+0.99%) |
Aug 26, 2021 | 100.72 | 101.69 | 99.75 | 99.95 | 1,072,138 | -0.84(-0.84%) |
Aug 25, 2021 | 101.51 | 102.13 | 100.66 | 100.79 | 1,379,140 | -0.96(-0.95%) |
Aug 24, 2021 | 101.64 | 102.09 | 101.51 | 101.76 | 766,589 | +0.19(+0.19%) |
Aug 23, 2021 | 102.47 | 102.56 | 101.52 | 101.57 | 1,728,373 | -0.81(-0.79%) |
Aug 20, 2021 | 100.95 | 102.68 | 100.95 | 102.38 | 1,032,542 | +0.72(+0.71%) |
Aug 19, 2021 | 101.72 | 102.09 | 101.30 | 101.66 | 2,548,282 | -0.01(-0.01%) |
Aug 18, 2021 | 101.46 | 101.72 | 100.60 | 101.67 | 1,591,919 | -0.04(-0.04%) |
Aug 17, 2021 | 101.07 | 101.78 | 100.75 | 101.71 | 837,617 | +0.39(+0.38%) |
Aug 16, 2021 | 101.49 | 101.81 | 101.09 | 101.32 | 1,751,609 | +0.04(+0.04%) |
Aug 13, 2021 | 101.03 | 101.59 | 100.40 | 101.28 | 1,030,576 | +0.02(+0.02%) |
Aug 12, 2021 | 101.22 | 101.69 | 100.62 | 101.26 | 2,545,343 | -0.17(-0.17%) |
Aug 11, 2021 | 100.40 | 101.57 | 99.75 | 101.43 | 1,028,028 | +1.38(+1.38%) |
Aug 10, 2021 | 100.60 | 100.92 | 99.81 | 100.05 | 3,518,589 | -0.61(-0.60%) |
Aug 09, 2021 | 100.48 | 100.93 | 99.88 | 100.66 | 1,867,492 | +0.10(+0.10%) |
Aug 06, 2021 | 100.75 | 101.58 | 99.04 | 100.56 | 2,898,164 | +0.07(+0.07%) |
Aug 05, 2021 | 99.95 | 100.63 | 98.60 | 100.49 | 3,236,011 | +0.38(+0.38%) |
Aug 04, 2021 | 101.71 | 102.34 | 99.58 | 100.11 | 4,488,868 | -2.05(-2.01%) |
Aug 03, 2021 | 102.27 | 102.83 | 101.62 | 102.16 | 2,733,125 | -0.57(-0.55%) |
Aug 02, 2021 | 99.47 | 103.10 | 98.32 | 102.73 | 3,069,227 | +2.80(+2.80%) |
Jul 30, 2021 | 98.20 | 100.62 | 95.92 | 99.93 | 2,734,274 | +1.74(+1.77%) |
Jul 29, 2021 | 93.96 | 98.87 | 93.89 | 98.20 | 9,937,169 | -15.42(-13.57%) |
Jul 28, 2021 | 113.69 | 114.39 | 113.21 | 113.62 | 834,141 | -0.16(-0.14%) |
Jul 27, 2021 | 114.04 | 114.19 | 112.04 | 113.78 | 632,220 | -0.06(-0.05%) |
Jul 26, 2021 | 113.94 | 114.24 | 113.07 | 113.84 | 532,786 | -0.16(-0.14%) |
Jul 23, 2021 | 114.07 | 114.23 | 112.65 | 114.00 | 531,565 | +0.44(+0.38%) |
Jul 22, 2021 | 112.71 | 113.99 | 112.30 | 113.56 | 543,929 | +0.45(+0.39%) |
Jul 21, 2021 | 114.37 | 114.73 | 112.66 | 113.11 | 707,691 | -0.67(-0.59%) |
Jul 20, 2021 | 113.48 | 114.78 | 113.18 | 113.79 | 877,509 | +0.77(+0.68%) |
Jul 19, 2021 | 115.04 | 115.18 | 112.00 | 113.01 | 880,502 | -2.28(-1.98%) |
Jul 16, 2021 | 114.49 | 115.65 | 113.86 | 115.30 | 1,029,793 | +1.24(+1.09%) |
Jul 15, 2021 | 115.04 | 115.79 | 113.39 | 114.06 | 990,149 | -0.78(-0.68%) |
Jul 14, 2021 | 113.31 | 114.99 | 112.89 | 114.84 | 1,016,013 | +2.18(+1.94%) |
Jul 13, 2021 | 113.03 | 113.87 | 111.94 | 112.66 | 1,015,585 | -0.39(-0.34%) |
Jul 12, 2021 | 115.67 | 115.80 | 112.97 | 113.04 | 1,103,555 | -2.18(-1.89%) |
Jul 09, 2021 | 115.77 | 116.24 | 114.63 | 115.23 | 885,915 | -0.70(-0.60%) |
Jul 08, 2021 | 115.23 | 116.80 | 114.14 | 115.92 | 1,254,545 | -0.35(-0.30%) |
Jul 07, 2021 | 115.96 | 116.99 | 114.61 | 116.27 | 771,427 | +1.15(+1.00%) |
Jul 06, 2021 | 117.57 | 117.69 | 114.80 | 115.12 | 1,046,071 | -2.85(-2.41%) |
Jul 02, 2021 | 116.99 | 118.10 | 116.14 | 117.96 | 624,992 | +1.52(+1.30%) |
Jul 01, 2021 | 116.20 | 116.78 | 115.36 | 116.45 | 645,972 | +0.13(+0.11%) |
Jun 30, 2021 | 117.29 | 117.29 | 116.12 | 116.32 | 589,456 | -0.61(-0.52%) |
Jun 29, 2021 | 115.93 | 116.97 | 115.42 | 116.92 | 495,173 | +0.50(+0.43%) |
Jun 28, 2021 | 116.16 | 118.25 | 115.66 | 116.42 | 1,303,070 | +1.40(+1.22%) |
Jun 25, 2021 | 113.59 | 115.20 | 113.56 | 115.02 | 1,180,650 | +1.43(+1.26%) |
Jun 24, 2021 | 113.02 | 114.06 | 112.33 | 113.59 | 821,655 | +1.17(+1.04%) |
Jun 23, 2021 | 113.75 | 113.89 | 112.06 | 112.42 | 1,237,136 | -1.44(-1.26%) |
Jun 22, 2021 | 114.96 | 115.60 | 113.41 | 113.86 | 1,086,696 | -1.26(-1.09%) |
Jun 21, 2021 | 114.28 | 115.72 | 113.17 | 115.12 | 932,029 | +0.25(+0.22%) |
Jun 18, 2021 | 116.70 | 117.04 | 114.14 | 114.87 | 2,089,522 | -2.28(-1.95%) |
Jun 17, 2021 | 116.08 | 118.52 | 115.81 | 117.15 | 989,821 | +0.50(+0.42%) |
Jun 16, 2021 | 118.89 | 119.71 | 116.08 | 116.66 | 926,380 | -2.25(-1.89%) |
Jun 15, 2021 | 119.77 | 120.22 | 118.74 | 118.91 | 1,267,118 | -0.77(-0.65%) |
Jun 14, 2021 | 120.03 | 120.88 | 119.57 | 119.68 | 1,189,996 | +0.25(+0.21%) |
Jun 11, 2021 | 117.69 | 119.65 | 117.33 | 119.43 | 1,093,867 | +1.75(+1.48%) |
Jun 10, 2021 | 117.03 | 117.86 | 115.96 | 117.69 | 856,287 | +0.94(+0.81%) |
Jun 09, 2021 | 117.16 | 117.52 | 115.69 | 116.74 | 975,446 | -0.37(-0.31%) |
Jun 08, 2021 | 116.51 | 117.56 | 116.09 | 117.11 | 1,161,341 | +1.36(+1.18%) |
Jun 07, 2021 | 118.02 | 118.02 | 115.22 | 115.75 | 675,256 | -2.06(-1.75%) |
Jun 04, 2021 | 115.59 | 118.29 | 115.39 | 117.80 | 1,166,479 | +2.56(+2.22%) |
Jun 03, 2021 | 112.83 | 115.50 | 112.56 | 115.24 | 1,360,731 | +1.64(+1.44%) |
Jun 02, 2021 | 112.64 | 114.52 | 112.40 | 113.60 | 1,718,213 | +1.01(+0.90%) |
Jun 01, 2021 | 113.87 | 114.38 | 112.45 | 112.59 | 1,304,093 | -1.08(-0.95%) |
May 28, 2021 | 112.69 | 114.60 | 112.69 | 113.67 | 1,646,138 | +1.27(+1.13%) |
May 27, 2021 | 113.77 | 114.28 | 112.20 | 112.40 | 2,001,285 | -1.14(-1.00%) |
May 26, 2021 | 113.58 | 115.16 | 113.18 | 113.54 | 941,539 | -0.40(-0.35%) |
May 25, 2021 | 114.76 | 115.34 | 113.45 | 113.94 | 1,120,282 | -0.60(-0.53%) |
May 24, 2021 | 115.49 | 116.02 | 114.44 | 114.54 | 755,940 | +0.03(+0.03%) |
May 21, 2021 | 114.68 | 115.36 | 114.37 | 114.51 | 1,149,611 | +0.03(+0.03%) |
May 20, 2021 | 114.55 | 116.50 | 114.31 | 114.48 | 1,780,664 | +0.39(+0.34%) |
May 19, 2021 | 113.88 | 114.22 | 112.55 | 114.09 | 904,380 | -0.41(-0.35%) |
May 18, 2021 | 115.58 | 115.91 | 114.23 | 114.50 | 1,064,148 | -1.06(-0.92%) |
May 17, 2021 | 115.95 | 116.26 | 114.63 | 115.56 | 793,749 | -0.83(-0.71%) |
May 14, 2021 | 116.44 | 117.03 | 115.97 | 116.39 | 757,972 | +0.98(+0.85%) |
May 13, 2021 | 115.83 | 117.08 | 115.06 | 115.41 | 1,134,974 | -0.08(-0.07%) |
May 12, 2021 | 117.19 | 118.14 | 115.25 | 115.49 | 1,217,108 | -2.41(-2.05%) |
May 11, 2021 | 116.17 | 118.31 | 115.30 | 117.90 | 1,059,588 | -0.05(-0.04%) |
May 10, 2021 | 119.33 | 119.53 | 117.33 | 117.95 | 1,129,387 | -1.72(-1.44%) |
May 07, 2021 | 121.73 | 122.29 | 119.45 | 119.67 | 1,021,026 | -0.65(-0.54%) |
May 06, 2021 | 117.50 | 120.42 | 117.07 | 120.32 | 1,106,175 | +2.48(+2.11%) |
May 05, 2021 | 118.55 | 119.14 | 117.27 | 117.84 | 975,005 | -0.02(-0.02%) |
May 04, 2021 | 120.94 | 121.14 | 116.72 | 117.86 | 1,870,244 | -4.15(-3.40%) |
May 03, 2021 | 121.88 | 122.65 | 120.03 | 122.01 | 1,996,446 | -0.45(-0.36%) |
Apr 30, 2021 | 125.09 | 126.11 | 121.49 | 122.46 | 2,474,190 | -4.12(-3.26%) |
Apr 29, 2021 | 122.97 | 129.45 | 122.61 | 126.58 | 4,345,920 | -10.37(-7.57%) |
Apr 28, 2021 | 139.68 | 139.69 | 136.69 | 136.95 | 1,095,711 | -1.81(-1.30%) |
Apr 27, 2021 | 138.78 | 139.86 | 137.44 | 138.76 | 665,946 | -0.26(-0.18%) |
Apr 26, 2021 | 139.22 | 140.48 | 137.93 | 139.02 | 1,103,524 | +0.12(+0.09%) |
Apr 23, 2021 | 138.66 | 140.13 | 136.93 | 138.90 | 757,811 | +0.18(+0.13%) |
Apr 22, 2021 | 138.17 | 140.46 | 138.17 | 138.72 | 1,440,596 | -1.19(-0.85%) |
Apr 21, 2021 | 139.36 | 142.85 | 138.87 | 139.91 | 1,658,204 | +3.34(+2.45%) |
Apr 20, 2021 | 136.58 | 138.88 | 136.20 | 136.57 | 561,988 | -0.72(-0.53%) |
Apr 19, 2021 | 138.36 | 139.09 | 136.01 | 137.29 | 902,283 | -1.63(-1.17%) |
Apr 16, 2021 | 137.75 | 139.48 | 137.08 | 138.92 | 788,455 | +1.65(+1.20%) |
Apr 15, 2021 | 136.04 | 137.69 | 134.96 | 137.27 | 999,899 | +1.06(+0.78%) |
Apr 14, 2021 | 137.44 | 137.81 | 135.36 | 136.21 | 1,085,947 | -1.23(-0.89%) |
Apr 13, 2021 | 139.24 | 139.71 | 135.21 | 137.44 | 1,323,317 | -3.03(-2.15%) |
Apr 12, 2021 | 139.57 | 140.67 | 139.57 | 140.46 | 808,003 | -0.28(-0.20%) |
Apr 09, 2021 | 140.93 | 141.34 | 140.09 | 140.74 | 788,354 | -0.42(-0.30%) |
Apr 08, 2021 | 142.21 | 142.29 | 140.64 | 141.17 | 713,741 | +0.09(+0.06%) |
Apr 07, 2021 | 141.63 | 142.36 | 140.92 | 141.08 | 1,220,546 | +0.69(+0.49%) |
Apr 06, 2021 | 140.41 | 142.10 | 138.82 | 140.38 | 848,080 | -0.50(-0.36%) |
Apr 05, 2021 | 136.99 | 141.13 | 136.77 | 140.89 | 899,092 | +2.15(+1.55%) |
Apr 01, 2021 | 138.50 | 140.75 | 137.39 | 138.74 | 867,847 | -0.04(-0.03%) |
Mar 31, 2021 | 137.31 | 140.29 | 136.84 | 138.78 | 1,247,716 | +1.95(+1.42%) |
Mar 30, 2021 | 135.51 | 137.12 | 132.74 | 136.84 | 1,405,586 | -0.44(-0.32%) |
Mar 29, 2021 | 135.53 | 138.97 | 135.01 | 137.28 | 1,216,644 | +2.18(+1.61%) |
Mar 26, 2021 | 132.19 | 135.22 | 132.19 | 135.10 | 1,008,730 | +1.53(+1.15%) |
Mar 25, 2021 | 132.65 | 135.45 | 132.08 | 133.57 | 1,184,893 | +0.06(+0.04%) |
Mar 24, 2021 | 135.68 | 136.05 | 133.46 | 133.51 | 987,238 | -3.29(-2.41%) |
Mar 23, 2021 | 136.44 | 138.76 | 136.01 | 136.81 | 840,927 | +0.61(+0.45%) |
Mar 22, 2021 | 133.02 | 136.66 | 132.51 | 136.19 | 1,024,337 | +4.12(+3.12%) |
Mar 19, 2021 | 129.70 | 133.02 | 129.60 | 132.07 | 2,147,925 | +2.05(+1.57%) |
Mar 18, 2021 | 130.66 | 130.81 | 127.20 | 130.02 | 1,589,382 | -1.93(-1.46%) |
Mar 17, 2021 | 134.94 | 134.94 | 131.37 | 131.95 | 1,450,741 | -2.69(-2.00%) |
Mar 16, 2021 | 133.82 | 134.85 | 132.54 | 134.64 | 841,326 | +1.19(+0.89%) |
Mar 15, 2021 | 131.72 | 133.79 | 130.88 | 133.45 | 820,874 | +1.47(+1.12%) |
Mar 12, 2021 | 132.60 | 133.27 | 131.50 | 131.98 | 741,124 | -1.71(-1.28%) |
Mar 11, 2021 | 131.29 | 135.12 | 130.72 | 133.69 | 1,340,530 | +3.76(+2.89%) |
Mar 10, 2021 | 131.72 | 132.92 | 129.80 | 129.93 | 1,165,189 | -0.63(-0.48%) |
Mar 09, 2021 | 131.52 | 133.04 | 130.08 | 130.56 | 1,162,813 | +1.04(+0.81%) |
Mar 08, 2021 | 133.19 | 133.31 | 129.31 | 129.52 | 1,071,942 | -4.05(-3.03%) |
Mar 05, 2021 | 130.26 | 133.75 | 128.37 | 133.57 | 1,102,341 | +4.32(+3.34%) |
Mar 04, 2021 | 130.79 | 134.23 | 129.00 | 129.25 | 1,468,759 | -1.12(-0.86%) |
Mar 03, 2021 | 135.00 | 135.00 | 128.98 | 130.38 | 1,172,245 | -4.43(-3.28%) |
Mar 02, 2021 | 137.27 | 137.54 | 133.28 | 134.81 | 807,518 | -1.90(-1.39%) |
Mar 01, 2021 | 132.88 | 136.91 | 131.92 | 136.71 | 1,248,701 | +5.00(+3.80%) |
Feb 26, 2021 | 135.68 | 137.15 | 130.32 | 131.71 | 3,113,819 | -5.21(-3.80%) |
Feb 25, 2021 | 134.19 | 137.71 | 134.01 | 136.91 | 1,575,451 | +1.83(+1.36%) |
Feb 24, 2021 | 133.79 | 135.85 | 133.16 | 135.08 | 1,045,524 | +0.19(+0.14%) |
Feb 23, 2021 | 133.10 | 136.76 | 132.09 | 134.89 | 1,755,699 | +1.69(+1.27%) |
Feb 22, 2021 | 131.21 | 133.89 | 130.26 | 133.21 | 1,130,441 | +2.11(+1.61%) |
Feb 19, 2021 | 131.05 | 131.47 | 128.77 | 131.10 | 1,103,559 | +0.86(+0.66%) |
Feb 18, 2021 | 131.51 | 131.62 | 129.37 | 130.24 | 889,949 | -1.96(-1.48%) |
Feb 17, 2021 | 133.29 | 134.46 | 130.95 | 132.20 | 1,081,152 | -2.57(-1.91%) |
Feb 16, 2021 | 135.75 | 136.80 | 134.51 | 134.78 | 887,925 | -0.98(-0.72%) |
Feb 12, 2021 | 135.38 | 135.81 | 133.58 | 135.75 | 568,057 | -0.11(-0.08%) |
Feb 11, 2021 | 135.41 | 136.70 | 135.08 | 135.86 | 851,392 | +0.85(+0.63%) |
Feb 10, 2021 | 135.43 | 135.51 | 133.12 | 135.01 | 703,641 | +0.83(+0.62%) |
Feb 09, 2021 | 133.05 | 135.08 | 132.40 | 134.18 | 685,621 | +1.99(+1.51%) |
Feb 08, 2021 | 131.10 | 132.23 | 130.10 | 132.19 | 918,069 | +2.22(+1.71%) |
Feb 05, 2021 | 130.02 | 131.51 | 129.36 | 129.97 | 674,042 | -0.71(-0.54%) |
Feb 04, 2021 | 130.50 | 131.37 | 129.30 | 130.68 | 853,977 | +0.15(+0.11%) |
Feb 03, 2021 | 130.92 | 132.45 | 129.39 | 130.53 | 872,835 | -0.72(-0.55%) |
Feb 02, 2021 | 130.77 | 132.61 | 129.39 | 131.25 | 1,303,388 | +0.60(+0.46%) |
Feb 01, 2021 | 131.60 | 132.55 | 128.85 | 130.65 | 1,385,462 | -0.79(-0.60%) |
Jan 29, 2021 | 134.09 | 136.07 | 131.28 | 131.44 | 2,089,165 | -3.05(-2.26%) |
Jan 28, 2021 | 139.52 | 142.42 | 134.41 | 134.49 | 3,830,446 | -7.96(-5.59%) |
Jan 27, 2021 | 137.01 | 143.16 | 136.78 | 142.45 | 3,193,245 | +5.29(+3.86%) |
Jan 26, 2021 | 130.47 | 137.24 | 129.51 | 137.15 | 1,798,946 | +7.37(+5.67%) |
Jan 25, 2021 | 126.19 | 129.92 | 125.22 | 129.79 | 2,956,806 | +4.81(+3.85%) |
Jan 22, 2021 | 125.28 | 125.67 | 123.13 | 124.97 | 1,254,067 | -0.59(-0.47%) |
Jan 21, 2021 | 132.29 | 132.29 | 125.16 | 125.57 | 2,320,688 | -5.16(-3.94%) |
Jan 20, 2021 | 134.21 | 134.59 | 130.63 | 130.72 | 1,765,198 | -2.74(-2.05%) |
Jan 19, 2021 | 130.63 | 135.09 | 128.73 | 133.46 | 3,308,984 | +3.31(+2.55%) |
Jan 15, 2021 | 129.05 | 131.10 | 128.71 | 130.15 | 1,017,858 | +0.01(+0.01%) |
Jan 14, 2021 | 130.65 | 131.06 | 129.04 | 130.14 | 1,207,765 | +0.50(+0.39%) |
Jan 13, 2021 | 131.29 | 131.33 | 128.56 | 129.64 | 1,045,345 | -1.64(-1.25%) |
Jan 12, 2021 | 126.74 | 131.79 | 126.74 | 131.28 | 1,373,316 | +3.44(+2.69%) |
Jan 11, 2021 | 128.69 | 130.08 | 127.31 | 127.83 | 1,004,236 | -1.18(-0.92%) |
Jan 08, 2021 | 127.58 | 129.27 | 126.42 | 129.02 | 1,054,167 | +2.38(+1.88%) |
Jan 07, 2021 | 124.54 | 127.08 | 124.27 | 126.64 | 905,372 | +2.63(+2.12%) |
Jan 06, 2021 | 125.91 | 126.31 | 123.74 | 124.01 | 1,348,290 | -1.83(-1.46%) |
Jan 05, 2021 | 126.21 | 126.53 | 125.00 | 125.84 | 791,382 | -0.69(-0.55%) |
Jan 04, 2021 | 128.92 | 129.05 | 124.50 | 126.53 | 1,139,618 | -1.75(-1.36%) |
Dec 31, 2020 | 128.28 | 128.28 | 128.28 | 2,256,733 | +1.78(+1.41%) | |
Dec 30, 2020 | 128.50 | 128.62 | 126.39 | 126.49 | 2,256,733 | -1.79(-1.40%) |
Dec 29, 2020 | 132.06 | 132.91 | 128.01 | 128.29 | 711,978 | -2.87(-2.19%) |
Dec 28, 2020 | 130.96 | 132.12 | 130.44 | 131.16 | 2,249,329 | +0.44(+0.34%) |
Dec 24, 2020 | 130.54 | 131.25 | 129.30 | 130.71 | 437,934 | +0.79(+0.61%) |
Dec 23, 2020 | 131.71 | 132.21 | 129.92 | 129.92 | 1,013,778 | -0.94(-0.72%) |
Dec 22, 2020 | 129.97 | 131.40 | 128.12 | 130.86 | 3,117,367 | +1.59(+1.23%) |
Dec 21, 2020 | 128.84 | 130.34 | 127.21 | 129.27 | 1,377,603 | -1.52(-1.16%) |
Dec 18, 2020 | 129.56 | 132.96 | 128.04 | 130.79 | 6,724,194 | +1.88(+1.46%) |
Dec 17, 2020 | 128.76 | 129.50 | 126.92 | 128.91 | 1,578,450 | +1.44(+1.13%) |
Dec 16, 2020 | 125.97 | 128.07 | 125.32 | 127.47 | 1,209,503 | +1.80(+1.44%) |
Dec 15, 2020 | 127.63 | 128.29 | 124.95 | 125.67 | 1,307,804 | -0.97(-0.76%) |
Dec 14, 2020 | 128.75 | 129.97 | 126.11 | 126.63 | 1,983,617 | -2.19(-1.70%) |
Dec 11, 2020 | 129.84 | 131.03 | 125.96 | 128.82 | 2,047,177 | -1.99(-1.52%) |
Dec 10, 2020 | 128.90 | 131.18 | 128.31 | 130.81 | 1,685,184 | +0.84(+0.65%) |
Dec 09, 2020 | 129.57 | 130.38 | 127.88 | 129.97 | 1,406,413 | +0.93(+0.72%) |
Dec 08, 2020 | 127.94 | 130.03 | 127.52 | 129.05 | 1,303,937 | -0.48(-0.37%) |
Dec 07, 2020 | 128.73 | 129.73 | 128.00 | 129.53 | 1,096,578 | +1.17(+0.91%) |
Dec 04, 2020 | 126.33 | 128.48 | 125.77 | 128.36 | 1,301,268 | +2.61(+2.08%) |
Dec 03, 2020 | 124.48 | 127.00 | 122.94 | 125.74 | 1,239,397 | +0.55(+0.44%) |
Dec 02, 2020 | 122.93 | 125.43 | 122.12 | 125.19 | 1,479,711 | +1.69(+1.37%) |
Dec 01, 2020 | 122.24 | 124.08 | 121.64 | 123.50 | 1,961,089 | +1.64(+1.35%) |
Nov 30, 2020 | 121.29 | 122.04 | 119.14 | 121.86 | 2,923,142 | +1.45(+1.21%) |
Nov 27, 2020 | 119.70 | 121.88 | 118.59 | 120.40 | 748,260 | +1.01(+0.85%) |
Nov 25, 2020 | 121.58 | 121.94 | 118.98 | 119.39 | 1,285,811 | -0.67(-0.56%) |
Nov 24, 2020 | 118.41 | 123.33 | 117.94 | 120.06 | 2,386,637 | +1.90(+1.61%) |
Nov 23, 2020 | 118.23 | 119.37 | 117.25 | 118.16 | 1,609,459 | -0.31(-0.27%) |
Nov 20, 2020 | 118.74 | 120.51 | 118.17 | 118.47 | 2,556,165 | -0.28(-0.24%) |
Nov 19, 2020 | 116.27 | 119.20 | 115.31 | 118.76 | 1,598,938 | +1.75(+1.50%) |
Nov 18, 2020 | 117.33 | 119.31 | 116.46 | 117.01 | 1,803,868 | -0.68(-0.58%) |
Nov 17, 2020 | 116.81 | 119.25 | 116.34 | 117.69 | 1,624,247 | +1.18(+1.01%) |
Nov 16, 2020 | 115.84 | 116.85 | 114.44 | 116.51 | 1,706,963 | +0.22(+0.19%) |
Nov 13, 2020 | 114.88 | 116.47 | 113.29 | 116.29 | 1,336,353 | +2.83(+2.50%) |
Nov 12, 2020 | 113.66 | 114.95 | 112.78 | 113.46 | 1,191,986 | +0.47(+0.42%) |
Nov 11, 2020 | 113.35 | 114.48 | 112.52 | 112.99 | 1,524,987 | +0.75(+0.67%) |
Nov 10, 2020 | 111.94 | 113.85 | 109.41 | 112.24 | 2,342,511 | -0.50(-0.45%) |
Nov 09, 2020 | 116.44 | 117.67 | 112.64 | 112.74 | 2,883,646 | -4.17(-3.57%) |
Nov 06, 2020 | 117.34 | 117.52 | 115.23 | 116.91 | 1,036,662 | -0.52(-0.44%) |
Nov 05, 2020 | 117.06 | 118.87 | 116.35 | 117.43 | 1,368,872 | +2.51(+2.18%) |
Nov 04, 2020 | 116.92 | 117.48 | 114.51 | 114.92 | 1,721,059 | +0.89(+0.78%) |
Nov 03, 2020 | 113.15 | 114.84 | 112.13 | 114.04 | 1,385,572 | +1.51(+1.35%) |
Nov 02, 2020 | 111.73 | 112.87 | 109.74 | 112.53 | 1,658,957 | +1.14(+1.02%) |
Oct 30, 2020 | 111.89 | 113.06 | 110.00 | 111.38 | 1,791,634 | -0.64(-0.57%) |
Oct 29, 2020 | 113.09 | 114.20 | 111.81 | 112.02 | 1,607,249 | -0.89(-0.78%) |
Oct 28, 2020 | 115.90 | 116.42 | 112.77 | 112.91 | 1,864,798 | -4.57(-3.89%) |
Oct 27, 2020 | 122.58 | 123.86 | 117.26 | 117.48 | 2,531,446 | -4.28(-3.51%) |
Oct 26, 2020 | 119.80 | 122.22 | 118.70 | 121.76 | 1,814,683 | +1.09(+0.90%) |
Oct 23, 2020 | 122.53 | 123.38 | 118.75 | 120.67 | 4,074,448 | -3.87(-3.11%) |
Oct 22, 2020 | 133.13 | 133.83 | 123.66 | 124.54 | 4,618,502 | -9.55(-7.12%) |
Oct 21, 2020 | 134.40 | 135.64 | 133.60 | 134.09 | 1,237,347 | -0.35(-0.26%) |
Oct 20, 2020 | 133.87 | 137.09 | 133.72 | 134.44 | 1,220,634 | +1.85(+1.39%) |
Oct 19, 2020 | 136.79 | 137.84 | 132.12 | 132.59 | 1,157,877 | -3.36(-2.47%) |
Oct 16, 2020 | 136.84 | 137.40 | 135.38 | 135.96 | 1,153,711 | -0.64(-0.47%) |
Oct 15, 2020 | 137.82 | 138.17 | 135.94 | 136.60 | 884,376 | -1.97(-1.42%) |
Oct 14, 2020 | 140.10 | 141.59 | 137.18 | 138.56 | 1,239,261 | -3.07(-2.17%) |
Oct 13, 2020 | 142.59 | 143.60 | 139.54 | 141.63 | 1,580,710 | -1.20(-0.84%) |
Oct 12, 2020 | 138.65 | 144.49 | 138.37 | 142.83 | 1,683,028 | +5.72(+4.17%) |
Oct 09, 2020 | 134.74 | 137.15 | 133.83 | 137.11 | 905,376 | +3.86(+2.89%) |
Oct 08, 2020 | 132.54 | 133.51 | 131.42 | 133.25 | 734,790 | +1.97(+1.50%) |
Oct 07, 2020 | 131.82 | 132.60 | 130.01 | 131.29 | 1,228,625 | +0.17(+0.13%) |
Oct 06, 2020 | 132.73 | 135.14 | 130.65 | 131.12 | 1,125,089 | -2.25(-1.69%) |
Oct 05, 2020 | 133.23 | 133.90 | 131.97 | 133.37 | 971,765 | +0.73(+0.55%) |
Oct 02, 2020 | 135.13 | 136.18 | 132.36 | 132.64 | 794,022 | -4.24(-3.10%) |