Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.32 | 135.59 | 133.00 | 133.08 | 35,330,080 | -1.44(-1.07%) |
Sep 29, 2021 | 137.11 | 137.40 | 134.25 | 134.52 | 26,331,060 | -1.66(-1.22%) |
Sep 28, 2021 | 139.09 | 139.61 | 135.70 | 136.18 | 42,174,160 | -5.32(-3.76%) |
Sep 27, 2021 | 141.59 | 142.28 | 140.50 | 141.50 | 18,843,800 | -1.13(-0.79%) |
Sep 24, 2021 | 140.95 | 142.90 | 140.85 | 142.63 | 14,949,340 | +0.81(+0.57%) |
Sep 23, 2021 | 141.61 | 142.25 | 141.10 | 141.83 | 17,273,740 | +0.89(+0.63%) |
Sep 22, 2021 | 140.05 | 141.58 | 139.47 | 140.94 | 22,064,940 | +1.29(+0.93%) |
Sep 21, 2021 | 140.12 | 140.81 | 138.91 | 139.65 | 18,125,640 | +0.63(+0.45%) |
Sep 20, 2021 | 139.00 | 139.36 | 137.05 | 139.02 | 35,406,300 | -2.45(-1.73%) |
Sep 17, 2021 | 143.80 | 144.25 | 141.06 | 141.46 | 60,039,820 | -2.91(-2.02%) |
Sep 16, 2021 | 145.12 | 145.20 | 143.42 | 144.37 | 20,293,260 | -0.83(-0.57%) |
Sep 15, 2021 | 143.76 | 145.58 | 142.26 | 145.21 | 20,651,480 | +1.80(+1.26%) |
Sep 14, 2021 | 144.16 | 144.73 | 142.91 | 143.41 | 18,917,920 | -0.06(-0.04%) |
Sep 13, 2021 | 143.20 | 144.19 | 142.28 | 143.47 | 20,172,640 | +1.54(+1.09%) |
Sep 10, 2021 | 145.44 | 146.02 | 141.74 | 141.92 | 32,933,400 | -2.99(-2.06%) |
Sep 09, 2021 | 144.88 | 145.67 | 144.43 | 144.91 | 14,789,000 | +0.03(+0.02%) |
Sep 08, 2021 | 145.39 | 145.55 | 144.20 | 144.88 | 15,488,280 | -0.64(-0.44%) |
Sep 07, 2021 | 144.75 | 145.82 | 144.54 | 145.52 | 15,172,020 | +0.74(+0.51%) |
Sep 03, 2021 | 144.15 | 145.38 | 143.50 | 144.78 | 19,110,520 | +0.56(+0.39%) |
Sep 02, 2021 | 145.95 | 146.32 | 144.11 | 144.22 | 21,851,640 | -1.62(-1.11%) |
Sep 01, 2021 | 145.65 | 146.82 | 145.62 | 145.84 | 15,818,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.88 | 146.11 | 145.00 | 145.46 | 26,748,100 | -0.01(-0.00%) |
Aug 30, 2021 | 144.71 | 146.49 | 144.60 | 145.47 | 16,968,640 | +0.92(+0.64%) |
Aug 27, 2021 | 142.11 | 145.01 | 142.02 | 144.55 | 24,568,260 | +2.43(+1.71%) |
Aug 26, 2021 | 142.62 | 143.13 | 142.09 | 142.12 | 14,915,740 | -0.83(-0.58%) |
Aug 25, 2021 | 142.88 | 143.31 | 142.44 | 142.95 | 12,839,540 | +0.55(+0.39%) |
Aug 24, 2021 | 141.54 | 143.01 | 141.35 | 142.40 | 15,119,040 | +1.30(+0.92%) |
Aug 23, 2021 | 139.00 | 142.18 | 138.75 | 141.10 | 21,084,980 | +2.66(+1.92%) |
Aug 20, 2021 | 137.08 | 138.62 | 136.47 | 138.44 | 15,566,760 | +1.52(+1.11%) |
Aug 19, 2021 | 135.47 | 137.45 | 135.36 | 136.91 | 18,288,840 | +0.34(+0.25%) |
Aug 18, 2021 | 137.12 | 138.29 | 136.42 | 136.57 | 14,908,160 | -0.73(-0.53%) |
Aug 17, 2021 | 138.19 | 138.72 | 136.79 | 137.30 | 21,273,060 | -1.63(-1.18%) |
Aug 16, 2021 | 138.00 | 138.99 | 136.17 | 138.93 | 18,048,300 | +0.53(+0.38%) |
Aug 13, 2021 | 138.36 | 138.67 | 138.00 | 138.41 | 12,580,580 | +0.02(+0.01%) |
Aug 12, 2021 | 137.71 | 138.42 | 136.78 | 138.39 | 14,647,960 | +0.70(+0.51%) |
Aug 11, 2021 | 138.28 | 138.85 | 137.35 | 137.69 | 15,805,400 | -0.56(-0.41%) |
Aug 10, 2021 | 138.08 | 138.55 | 137.23 | 138.25 | 16,036,300 | +0.25(+0.18%) |
Aug 09, 2021 | 136.95 | 138.32 | 136.43 | 138.00 | 12,378,160 | +0.97(+0.70%) |
Aug 06, 2021 | 136.29 | 137.08 | 136.05 | 137.04 | 13,577,840 | +0.10(+0.07%) |
Aug 05, 2021 | 136.03 | 136.95 | 135.60 | 136.94 | 11,866,860 | +0.91(+0.67%) |
Aug 04, 2021 | 136.25 | 136.54 | 135.41 | 136.03 | 16,522,900 | -0.25(-0.18%) |
Aug 03, 2021 | 136.00 | 136.34 | 134.18 | 136.28 | 19,054,660 | +0.29(+0.21%) |
Aug 02, 2021 | 135.48 | 136.02 | 134.67 | 135.99 | 20,130,760 | +0.77(+0.57%) |
Jul 30, 2021 | 135.51 | 135.77 | 134.81 | 135.22 | 23,954,500 | -1.32(-0.97%) |
Jul 29, 2021 | 136.38 | 137.15 | 136.14 | 136.54 | 19,257,260 | +0.16(+0.12%) |
Jul 28, 2021 | 138.56 | 139.68 | 136.35 | 136.38 | 54,668,440 | -0.41(-0.30%) |
Jul 27, 2021 | 140.01 | 140.01 | 135.10 | 136.80 | 42,077,100 | -2.85(-2.04%) |
Jul 26, 2021 | 138.25 | 139.71 | 137.65 | 139.65 | 23,031,220 | +1.83(+1.33%) |
Jul 23, 2021 | 135.26 | 138.81 | 134.70 | 137.82 | 26,377,740 | +4.49(+3.37%) |
Jul 22, 2021 | 132.65 | 133.50 | 132.40 | 133.33 | 13,602,020 | +0.73(+0.55%) |
Jul 21, 2021 | 130.79 | 132.62 | 130.60 | 132.60 | 14,910,580 | +1.50(+1.14%) |
Jul 20, 2021 | 130.00 | 132.00 | 129.19 | 131.10 | 19,080,520 | +1.85(+1.43%) |
Jul 19, 2021 | 131.07 | 131.25 | 128.54 | 129.25 | 25,699,280 | -2.59(-1.97%) |
Jul 16, 2021 | 131.64 | 132.18 | 130.82 | 131.85 | 14,861,180 | +0.58(+0.44%) |
Jul 15, 2021 | 132.50 | 132.59 | 130.60 | 131.27 | 16,578,840 | -0.82(-0.62%) |
Jul 14, 2021 | 131.90 | 133.00 | 131.90 | 132.08 | 17,914,480 | +1.09(+0.83%) |
Jul 13, 2021 | 130.88 | 132.04 | 130.64 | 130.99 | 16,628,280 | +0.43(+0.33%) |
Jul 12, 2021 | 129.83 | 130.77 | 129.60 | 130.56 | 16,945,340 | +0.99(+0.76%) |
Jul 09, 2021 | 128.94 | 129.85 | 128.94 | 129.57 | 15,109,320 | +0.40(+0.31%) |
Jul 08, 2021 | 128.50 | 130.03 | 128.04 | 129.18 | 19,775,540 | -0.90(-0.69%) |
Jul 07, 2021 | 130.34 | 130.64 | 129.76 | 130.08 | 16,682,240 | +0.31(+0.24%) |
Jul 06, 2021 | 129.45 | 129.88 | 128.41 | 129.77 | 21,346,060 | +1.05(+0.82%) |
Jul 02, 2021 | 126.84 | 128.85 | 126.77 | 128.72 | 21,165,120 | +2.35(+1.86%) |
Jul 01, 2021 | 124.85 | 126.46 | 124.85 | 126.37 | 17,121,340 | +1.05(+0.84%) |
Jun 30, 2021 | 125.65 | 125.80 | 124.76 | 125.32 | 24,006,100 | -0.70(-0.56%) |
Jun 29, 2021 | 126.77 | 127.00 | 125.44 | 126.02 | 20,944,380 | -0.80(-0.63%) |
Jun 28, 2021 | 127.00 | 127.34 | 125.97 | 126.82 | 28,158,720 | -0.18(-0.14%) |
Jun 25, 2021 | 126.96 | 127.50 | 126.44 | 127.00 | 33,485,940 | -0.29(-0.23%) |
Jun 24, 2021 | 127.05 | 127.53 | 126.96 | 127.28 | 18,927,600 | +0.82(+0.65%) |
Jun 23, 2021 | 126.55 | 127.80 | 126.25 | 126.46 | 19,688,720 | -0.54(-0.42%) |
Jun 22, 2021 | 126.45 | 127.27 | 126.03 | 127.00 | 20,984,420 | +0.55(+0.43%) |
Jun 21, 2021 | 125.74 | 127.04 | 125.13 | 126.45 | 26,255,480 | +0.89(+0.71%) |
Jun 18, 2021 | 125.71 | 126.24 | 124.60 | 125.57 | 53,306,200 | -0.80(-0.64%) |
Jun 17, 2021 | 125.52 | 127.20 | 125.52 | 126.37 | 25,749,420 | +0.67(+0.54%) |
Jun 16, 2021 | 126.25 | 126.52 | 124.15 | 125.70 | 26,289,180 | -0.34(-0.27%) |
Jun 15, 2021 | 126.52 | 126.86 | 125.65 | 126.03 | 22,170,020 | -0.32(-0.25%) |
Jun 14, 2021 | 125.67 | 126.41 | 125.05 | 126.35 | 22,545,780 | +0.66(+0.52%) |
Jun 11, 2021 | 126.25 | 126.35 | 124.92 | 125.70 | 25,246,180 | -0.38(-0.30%) |
Jun 10, 2021 | 124.70 | 126.16 | 124.70 | 126.08 | 31,211,360 | +1.51(+1.21%) |
Jun 09, 2021 | 124.97 | 125.25 | 124.37 | 124.57 | 20,122,220 | +0.43(+0.34%) |
Jun 08, 2021 | 124.00 | 124.72 | 123.41 | 124.14 | 25,062,920 | +0.84(+0.68%) |
Jun 07, 2021 | 122.57 | 123.40 | 122.05 | 123.31 | 23,809,920 | +0.72(+0.58%) |
Jun 04, 2021 | 121.13 | 122.69 | 120.89 | 122.59 | 25,948,680 | +2.36(+1.96%) |
Jun 03, 2021 | 119.75 | 120.49 | 119.14 | 120.23 | 18,334,500 | -0.83(-0.69%) |
Jun 02, 2021 | 121.77 | 122.10 | 120.21 | 121.06 | 17,158,380 | -0.43(-0.35%) |
Jun 01, 2021 | 121.10 | 121.90 | 120.24 | 121.49 | 19,160,560 | +0.91(+0.76%) |
May 28, 2021 | 121.10 | 121.41 | 120.38 | 120.58 | 24,107,640 | +0.45(+0.38%) |
May 27, 2021 | 121.85 | 122.00 | 120.10 | 120.13 | 38,957,140 | -1.55(-1.27%) |
May 26, 2021 | 120.64 | 122.15 | 120.63 | 121.68 | 21,849,560 | +1.22(+1.02%) |
May 25, 2021 | 121.00 | 121.64 | 120.15 | 120.45 | 18,822,720 | +0.12(+0.10%) |
May 24, 2021 | 118.35 | 120.92 | 118.01 | 120.33 | 21,237,360 | +3.08(+2.63%) |
May 21, 2021 | 118.30 | 118.45 | 117.12 | 117.25 | 22,832,640 | -0.55(-0.47%) |
May 20, 2021 | 116.40 | 118.02 | 116.06 | 117.81 | 23,829,660 | +2.37(+2.05%) |
May 19, 2021 | 113.69 | 115.84 | 113.18 | 115.44 | 19,347,480 | +0.26(+0.23%) |
May 18, 2021 | 116.84 | 117.16 | 115.16 | 115.17 | 17,298,860 | -0.90(-0.77%) |
May 17, 2021 | 115.47 | 116.17 | 114.75 | 116.07 | 19,846,940 | +0.26(+0.23%) |
May 14, 2021 | 114.59 | 116.06 | 114.17 | 115.81 | 26,624,960 | +2.71(+2.40%) |
May 13, 2021 | 113.06 | 113.83 | 112.14 | 113.10 | 26,657,840 | +1.15(+1.02%) |
May 12, 2021 | 113.09 | 114.27 | 111.50 | 111.95 | 34,928,940 | -3.47(-3.01%) |
May 11, 2021 | 114.37 | 116.10 | 114.15 | 115.42 | 32,079,660 | -1.66(-1.42%) |
May 10, 2021 | 118.74 | 118.90 | 116.74 | 117.08 | 25,989,480 | -2.85(-2.38%) |
May 07, 2021 | 120.00 | 120.82 | 119.50 | 119.94 | 23,277,840 | +0.87(+0.73%) |
May 06, 2021 | 117.53 | 119.14 | 117.12 | 119.07 | 20,613,180 | +1.23(+1.04%) |
May 05, 2021 | 118.42 | 119.11 | 117.57 | 117.84 | 21,795,780 | +0.12(+0.11%) |
May 04, 2021 | 118.49 | 118.96 | 115.58 | 117.71 | 35,113,840 | -2.05(-1.71%) |
May 03, 2021 | 120.14 | 120.98 | 119.22 | 119.76 | 33,783,940 | -0.75(-0.62%) |
Apr 30, 2021 | 120.22 | 121.36 | 120.11 | 120.51 | 39,142,000 | -0.99(-0.81%) |
Apr 29, 2021 | 120.52 | 121.83 | 120.11 | 121.49 | 39,491,380 | +2.50(+2.10%) |
Apr 28, 2021 | 120.36 | 122.62 | 118.74 | 119.00 | 59,714,800 | +3.64(+3.15%) |
Apr 27, 2021 | 116.80 | 116.87 | 115.21 | 115.36 | 31,902,640 | -0.98(-0.84%) |
Apr 26, 2021 | 116.00 | 117.06 | 115.69 | 116.34 | 20,814,760 | +0.57(+0.49%) |
Apr 23, 2021 | 114.17 | 116.29 | 113.91 | 115.77 | 28,702,000 | +2.37(+2.09%) |
Apr 22, 2021 | 114.66 | 115.19 | 112.82 | 113.40 | 21,093,640 | -1.27(-1.11%) |
Apr 21, 2021 | 114.26 | 114.77 | 112.93 | 114.67 | 23,930,540 | -0.02(-0.01%) |
Apr 20, 2021 | 115.39 | 115.48 | 113.59 | 114.68 | 21,768,420 | -0.44(-0.38%) |
Apr 19, 2021 | 114.60 | 115.92 | 114.39 | 115.12 | 24,677,300 | +0.23(+0.20%) |
Apr 16, 2021 | 115.15 | 115.32 | 114.22 | 114.89 | 22,600,000 | +0.06(+0.05%) |
Apr 15, 2021 | 113.85 | 115.33 | 113.30 | 114.83 | 27,468,400 | +2.09(+1.85%) |
Apr 14, 2021 | 113.76 | 113.90 | 112.46 | 112.74 | 20,188,740 | -0.62(-0.55%) |
Apr 13, 2021 | 113.07 | 113.86 | 112.81 | 113.36 | 23,314,760 | +0.62(+0.55%) |
Apr 12, 2021 | 113.31 | 113.77 | 111.92 | 112.74 | 31,313,440 | -1.55(-1.36%) |
Apr 09, 2021 | 112.83 | 114.45 | 112.69 | 114.29 | 20,886,000 | +1.02(+0.90%) |
Apr 08, 2021 | 113.90 | 114.20 | 112.88 | 113.27 | 27,160,400 | +0.79(+0.70%) |
Apr 07, 2021 | 111.31 | 112.75 | 111.27 | 112.48 | 25,791,560 | +1.25(+1.12%) |
Apr 06, 2021 | 111.12 | 111.88 | 110.74 | 111.24 | 27,055,700 | -0.04(-0.04%) |
Apr 05, 2021 | 107.65 | 111.87 | 107.58 | 111.28 | 43,278,140 | +4.39(+4.11%) |
Apr 01, 2021 | 104.90 | 107.15 | 104.84 | 106.89 | 33,978,000 | +3.46(+3.34%) |
Mar 31, 2021 | 102.96 | 104.67 | 102.84 | 103.43 | 29,196,020 | +0.65(+0.64%) |
Mar 30, 2021 | 102.88 | 103.54 | 102.20 | 102.78 | 20,734,720 | -0.02(-0.02%) |
Mar 29, 2021 | 101.39 | 102.92 | 100.78 | 102.80 | 24,588,040 | +1.02(+1.00%) |
Mar 26, 2021 | 101.94 | 102.55 | 100.70 | 101.78 | 29,876,000 | -0.44(-0.43%) |
Mar 25, 2021 | 102.24 | 102.94 | 100.54 | 102.22 | 28,371,780 | -0.03(-0.03%) |
Mar 24, 2021 | 103.27 | 103.91 | 102.08 | 102.25 | 23,073,540 | -0.39(-0.38%) |
Mar 23, 2021 | 102.58 | 103.61 | 101.96 | 102.65 | 27,335,640 | +0.72(+0.71%) |
Mar 22, 2021 | 102.09 | 102.90 | 101.30 | 101.93 | 39,095,080 | -0.23(-0.23%) |
Mar 19, 2021 | 102.10 | 102.66 | 100.88 | 102.16 | 46,296,000 | +0.35(+0.34%) |
Mar 18, 2021 | 103.05 | 103.78 | 101.68 | 101.81 | 27,242,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.80 | 105.49 | 102.70 | 104.55 | 25,976,980 | -0.07(-0.07%) |
Mar 16, 2021 | 103.95 | 106.18 | 103.50 | 104.63 | 29,826,600 | +1.30(+1.26%) |
Mar 15, 2021 | 103.11 | 103.35 | 102.17 | 103.33 | 25,965,920 | +0.23(+0.22%) |
Mar 12, 2021 | 104.25 | 104.51 | 102.38 | 103.10 | 34,514,000 | -2.64(-2.50%) |
Mar 11, 2021 | 103.70 | 106.28 | 103.62 | 105.74 | 24,765,900 | +2.99(+2.91%) |
Mar 10, 2021 | 103.59 | 103.75 | 101.67 | 102.75 | 25,356,000 | +0.12(+0.11%) |
Mar 09, 2021 | 103.50 | 103.90 | 102.39 | 102.64 | 33,928,620 | +1.43(+1.41%) |
Mar 08, 2021 | 105.06 | 106.44 | 101.08 | 101.21 | 32,920,780 | -4.22(-4.00%) |
Mar 05, 2021 | 103.66 | 105.91 | 102.32 | 105.43 | 43,904,000 | +2.97(+2.90%) |
Mar 04, 2021 | 101.17 | 104.46 | 101.01 | 102.45 | 42,322,560 | +1.12(+1.10%) |
Mar 03, 2021 | 103.36 | 104.43 | 100.50 | 101.34 | 29,657,800 | -2.46(-2.37%) |
Mar 02, 2021 | 103.81 | 105.22 | 103.56 | 103.79 | 22,672,560 | -0.28(-0.27%) |
Mar 01, 2021 | 102.83 | 104.33 | 102.31 | 104.08 | 28,089,020 | +2.23(+2.19%) |
Feb 26, 2021 | 102.70 | 103.55 | 100.80 | 101.84 | 41,676,000 | +0.28(+0.27%) |
Feb 25, 2021 | 103.37 | 104.74 | 101.06 | 101.57 | 36,520,700 | -3.19(-3.05%) |
Feb 24, 2021 | 102.09 | 105.04 | 101.91 | 104.76 | 24,949,040 | +1.21(+1.17%) |
Feb 23, 2021 | 101.11 | 104.10 | 100.10 | 103.54 | 33,324,660 | +0.30(+0.29%) |
Feb 22, 2021 | 103.35 | 104.57 | 103.11 | 103.24 | 27,321,480 | -1.81(-1.73%) |
Feb 19, 2021 | 105.96 | 106.53 | 104.87 | 105.06 | 29,152,000 | -0.80(-0.76%) |
Feb 18, 2021 | 105.52 | 106.64 | 105.19 | 105.86 | 22,433,140 | -0.56(-0.52%) |
Feb 17, 2021 | 105.14 | 106.68 | 104.95 | 106.42 | 21,406,380 | +0.32(+0.30%) |
Feb 16, 2021 | 105.46 | 107.63 | 105.22 | 106.09 | 22,659,160 | +0.89(+0.85%) |
Feb 12, 2021 | 104.51 | 105.44 | 104.16 | 105.21 | 17,116,000 | +0.41(+0.39%) |
Feb 11, 2021 | 104.98 | 105.10 | 103.87 | 104.79 | 18,903,580 | +0.02(+0.02%) |
Feb 10, 2021 | 104.71 | 105.42 | 103.16 | 104.77 | 22,702,700 | +0.59(+0.57%) |
Feb 09, 2021 | 103.93 | 105.26 | 103.93 | 104.17 | 17,770,580 | -0.47(-0.45%) |
Feb 08, 2021 | 105.30 | 106.18 | 103.60 | 104.65 | 24,838,320 | -0.25(-0.24%) |
Feb 05, 2021 | 103.50 | 105.13 | 102.97 | 104.90 | 30,702,000 | +1.78(+1.73%) |
Feb 04, 2021 | 103.44 | 103.93 | 102.13 | 103.12 | 37,021,320 | -0.39(-0.37%) |
Feb 03, 2021 | 103.65 | 105.83 | 100.92 | 103.50 | 82,311,680 | +7.13(+7.40%) |
Feb 02, 2021 | 96.13 | 97.79 | 95.72 | 96.38 | 44,946,840 | +1.31(+1.38%) |
Feb 01, 2021 | 92.68 | 96.12 | 92.55 | 95.07 | 32,001,840 | +3.28(+3.57%) |
Jan 29, 2021 | 92.42 | 92.86 | 90.51 | 91.79 | 32,250,000 | -1.37(-1.47%) |
Jan 28, 2021 | 92.20 | 94.94 | 92.13 | 93.16 | 35,432,860 | +1.62(+1.77%) |
Jan 27, 2021 | 94.44 | 94.50 | 90.45 | 91.54 | 54,882,000 | -4.32(-4.51%) |
Jan 26, 2021 | 94.44 | 96.25 | 94.21 | 95.86 | 26,215,660 | +0.89(+0.94%) |
Jan 25, 2021 | 96.03 | 96.48 | 93.38 | 94.97 | 38,536,360 | -0.08(-0.09%) |
Jan 22, 2021 | 94.78 | 95.55 | 94.09 | 95.05 | 25,444,000 | +0.49(+0.52%) |
Jan 21, 2021 | 94.90 | 96.74 | 94.36 | 94.56 | 41,216,060 | +0.22(+0.23%) |
Jan 20, 2021 | 91.57 | 95.19 | 91.28 | 94.34 | 49,777,400 | +4.80(+5.36%) |
Jan 19, 2021 | 87.61 | 90.46 | 87.07 | 89.54 | 34,615,360 | +2.73(+3.15%) |
Jan 15, 2021 | 86.91 | 87.80 | 86.08 | 86.81 | 26,842,000 | -0.20(-0.23%) |
Jan 14, 2021 | 87.68 | 88.75 | 86.67 | 87.01 | 23,576,860 | -0.71(-0.81%) |
Jan 13, 2021 | 86.93 | 88.25 | 86.90 | 87.72 | 21,858,820 | +0.39(+0.45%) |
Jan 12, 2021 | 87.70 | 88.90 | 86.27 | 87.33 | 27,139,540 | -1.01(-1.14%) |
Jan 11, 2021 | 89.30 | 89.72 | 88.03 | 88.34 | 24,176,360 | -2.02(-2.24%) |
Jan 08, 2021 | 89.40 | 90.49 | 88.68 | 90.36 | 41,020,000 | +1.00(+1.12%) |
Jan 07, 2021 | 87.00 | 89.42 | 86.85 | 89.36 | 45,270,600 | +2.60(+2.99%) |
Jan 06, 2021 | 85.13 | 87.40 | 84.95 | 86.76 | 52,026,280 | -0.28(-0.32%) |
Jan 05, 2021 | 86.25 | 87.38 | 85.90 | 87.05 | 22,884,740 | +0.63(+0.73%) |
Jan 04, 2021 | 87.88 | 88.03 | 85.39 | 86.41 | 38,010,120 | -1.18(-1.35%) |
Dec 31, 2020 | 87.59 | 87.59 | 87.59 | 26,107,320 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.10 | 88.25 | 86.28 | 86.98 | 26,107,320 | -0.96(-1.09%) |
Dec 29, 2020 | 89.39 | 89.62 | 87.80 | 87.94 | 25,971,740 | -0.87(-0.98%) |
Dec 28, 2020 | 87.58 | 89.54 | 87.32 | 88.80 | 27,850,860 | +1.86(+2.14%) |
Dec 24, 2020 | 86.75 | 87.30 | 86.46 | 86.94 | 6,934,000 | +0.32(+0.37%) |
Dec 23, 2020 | 86.41 | 87.40 | 86.25 | 86.62 | 20,675,660 | +0.44(+0.52%) |
Dec 22, 2020 | 86.72 | 86.87 | 85.63 | 86.17 | 18,734,740 | -0.79(-0.91%) |
Dec 21, 2020 | 85.68 | 87.04 | 84.95 | 86.97 | 36,536,880 | +0.42(+0.48%) |
Dec 18, 2020 | 87.71 | 87.76 | 86.01 | 86.55 | 80,326,000 | -0.84(-0.97%) |
Dec 17, 2020 | 88.43 | 88.59 | 86.93 | 87.39 | 32,478,400 | -0.76(-0.86%) |
Dec 16, 2020 | 88.64 | 88.65 | 87.80 | 88.15 | 30,261,280 | -0.24(-0.27%) |
Dec 15, 2020 | 88.22 | 88.57 | 87.50 | 88.39 | 29,632,460 | +0.39(+0.44%) |
Dec 14, 2020 | 88.75 | 89.87 | 87.86 | 88.00 | 31,992,340 | -1.09(-1.22%) |
Dec 11, 2020 | 88.15 | 89.22 | 88.00 | 89.09 | 24,412,000 | +0.32(+0.36%) |
Dec 10, 2020 | 88.49 | 89.07 | 87.02 | 88.77 | 27,238,060 | -0.44(-0.49%) |
Dec 09, 2020 | 90.60 | 91.71 | 88.39 | 89.21 | 30,136,420 | -1.72(-1.89%) |
Dec 08, 2020 | 90.50 | 91.09 | 89.81 | 90.93 | 21,902,980 | -0.05(-0.05%) |
Dec 07, 2020 | 90.95 | 91.62 | 90.29 | 90.97 | 26,407,240 | -0.43(-0.47%) |
Dec 04, 2020 | 91.23 | 91.66 | 90.85 | 91.40 | 27,562,000 | +0.06(+0.07%) |
Dec 03, 2020 | 91.20 | 92.36 | 91.13 | 91.34 | 24,537,760 | -0.06(-0.06%) |
Dec 02, 2020 | 89.91 | 91.78 | 89.47 | 91.40 | 24,428,040 | +1.49(+1.66%) |
Dec 01, 2020 | 88.72 | 91.24 | 88.47 | 89.91 | 34,738,720 | +1.87(+2.12%) |
Nov 30, 2020 | 89.06 | 89.40 | 87.75 | 88.04 | 36,437,660 | -1.62(-1.81%) |
Nov 27, 2020 | 88.65 | 90.20 | 88.62 | 89.66 | 17,698,000 | +1.09(+1.23%) |
Nov 25, 2020 | 88.64 | 88.93 | 87.83 | 88.57 | 20,922,000 | +0.13(+0.14%) |
Nov 24, 2020 | 86.53 | 88.58 | 86.38 | 88.44 | 31,560,540 | +1.70(+1.96%) |
Nov 23, 2020 | 87.48 | 87.69 | 85.89 | 86.74 | 43,231,820 | -0.37(-0.42%) |
Nov 20, 2020 | 88.26 | 88.70 | 87.09 | 87.11 | 46,272,000 | -1.09(-1.23%) |
Nov 19, 2020 | 86.92 | 88.48 | 86.85 | 88.20 | 24,958,440 | +0.86(+0.98%) |
Nov 18, 2020 | 88.26 | 88.67 | 87.31 | 87.34 | 23,459,320 | -1.17(-1.32%) |
Nov 17, 2020 | 88.85 | 89.25 | 88.35 | 88.51 | 22,932,460 | -0.56(-0.63%) |
Nov 16, 2020 | 88.58 | 89.95 | 88.38 | 89.07 | 24,905,280 | +0.22(+0.25%) |
Nov 13, 2020 | 87.88 | 89.05 | 87.23 | 88.85 | 30,010,000 | +1.36(+1.55%) |
Nov 12, 2020 | 87.38 | 88.41 | 87.28 | 87.49 | 24,950,360 | -0.14(-0.16%) |
Nov 11, 2020 | 87.50 | 88.21 | 87.37 | 87.64 | 25,264,620 | +0.62(+0.71%) |
Nov 10, 2020 | 86.55 | 88.15 | 85.86 | 87.02 | 52,695,080 | -1.13(-1.28%) |
Nov 09, 2020 | 89.82 | 90.90 | 88.00 | 88.15 | 45,308,120 | +0.06(+0.07%) |
Nov 06, 2020 | 87.70 | 88.62 | 87.02 | 88.09 | 33,224,000 | -0.08(-0.09%) |
Nov 05, 2020 | 89.05 | 89.68 | 87.53 | 88.17 | 41,240,480 | +0.71(+0.81%) |
Nov 04, 2020 | 85.51 | 88.57 | 85.30 | 87.46 | 71,394,240 | +4.95(+5.99%) |
Nov 03, 2020 | 81.59 | 83.08 | 80.83 | 82.51 | 33,163,960 | +1.21(+1.49%) |
Nov 02, 2020 | 81.41 | 83.04 | 80.80 | 81.30 | 50,617,880 | +0.25(+0.31%) |
Oct 30, 2020 | 83.61 | 84.35 | 80.22 | 81.05 | 86,616,000 | +2.69(+3.43%) |
Oct 29, 2020 | 76.12 | 79.69 | 76.11 | 78.36 | 39,936,700 | +2.53(+3.34%) |
Oct 28, 2020 | 77.99 | 78.07 | 75.73 | 75.83 | 36,664,700 | -4.38(-5.46%) |
Oct 27, 2020 | 79.78 | 80.34 | 79.14 | 80.21 | 24,568,500 | +0.69(+0.87%) |
Oct 26, 2020 | 81.25 | 81.91 | 78.83 | 79.52 | 37,039,860 | -2.53(-3.08%) |
Oct 23, 2020 | 81.30 | 82.12 | 81.03 | 82.05 | 27,516,000 | +1.28(+1.59%) |
Oct 22, 2020 | 79.65 | 81.10 | 79.25 | 80.77 | 28,676,160 | +1.10(+1.38%) |
Oct 21, 2020 | 78.67 | 80.94 | 78.58 | 79.67 | 51,339,880 | +1.87(+2.40%) |
Oct 20, 2020 | 76.35 | 78.88 | 76.28 | 77.80 | 44,846,340 | +1.07(+1.39%) |
Oct 19, 2020 | 79.02 | 79.41 | 76.40 | 76.73 | 32,135,760 | -1.92(-2.44%) |
Oct 16, 2020 | 78.29 | 79.06 | 78.15 | 78.65 | 28,702,000 | +0.69(+0.89%) |
Oct 15, 2020 | 77.36 | 78.75 | 77.25 | 77.96 | 30,802,500 | -0.45(-0.57%) |
Oct 14, 2020 | 78.93 | 79.38 | 77.53 | 78.40 | 38,605,720 | -0.18(-0.23%) |
Oct 13, 2020 | 79.19 | 79.50 | 78.16 | 78.58 | 32,008,340 | +0.13(+0.16%) |
Oct 12, 2020 | 77.15 | 79.69 | 76.63 | 78.46 | 49,645,560 | +2.70(+3.56%) |
Oct 09, 2020 | 74.73 | 75.83 | 74.47 | 75.76 | 28,710,000 | +1.46(+1.97%) |
Oct 08, 2020 | 73.25 | 74.50 | 73.25 | 74.30 | 23,752,300 | +1.28(+1.76%) |
Oct 07, 2020 | 73.21 | 73.45 | 71.80 | 73.01 | 34,909,400 | +0.34(+0.47%) |
Oct 06, 2020 | 73.78 | 74.34 | 72.43 | 72.67 | 24,895,560 | -1.63(-2.19%) |
Oct 05, 2020 | 73.31 | 74.41 | 73.21 | 74.30 | 22,259,460 | +1.38(+1.89%) |
Oct 02, 2020 | 73.10 | 74.16 | 72.55 | 72.92 | 25,680,000 | -1.58(-2.13%) |