Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.61 | 123.30 | 121.06 | 121.32 | 7,420,586 | -0.28(-0.23%) |
Sep 29, 2021 | 122.84 | 123.65 | 121.25 | 121.61 | 7,480,061 | -0.58(-0.48%) |
Sep 28, 2021 | 123.93 | 124.86 | 122.00 | 122.19 | 9,407,198 | -3.37(-2.68%) |
Sep 27, 2021 | 124.57 | 126.08 | 124.18 | 125.56 | 4,591,701 | -0.38(-0.30%) |
Sep 24, 2021 | 125.21 | 126.56 | 124.92 | 125.93 | 4,842,045 | -0.02(-0.02%) |
Sep 23, 2021 | 125.81 | 127.14 | 125.31 | 125.95 | 6,291,907 | +0.84(+0.67%) |
Sep 22, 2021 | 124.72 | 125.57 | 124.15 | 125.11 | 5,488,359 | +1.18(+0.96%) |
Sep 21, 2021 | 125.66 | 125.96 | 123.49 | 123.93 | 6,563,357 | -0.97(-0.78%) |
Sep 20, 2021 | 123.67 | 125.22 | 122.86 | 124.90 | 10,253,622 | -0.77(-0.61%) |
Sep 17, 2021 | 129.63 | 129.81 | 125.24 | 125.67 | 15,468,730 | -4.52(-3.47%) |
Sep 16, 2021 | 129.17 | 130.71 | 129.17 | 130.19 | 7,143,081 | +0.15(+0.12%) |
Sep 15, 2021 | 132.44 | 132.60 | 129.36 | 130.03 | 11,999,659 | -2.73(-2.05%) |
Sep 14, 2021 | 135.89 | 136.21 | 132.27 | 132.76 | 6,848,260 | -2.13(-1.58%) |
Sep 13, 2021 | 135.47 | 136.14 | 133.60 | 134.90 | 4,583,448 | +0.69(+0.51%) |
Sep 10, 2021 | 134.63 | 137.33 | 134.08 | 134.21 | 6,666,417 | +1.04(+0.78%) |
Sep 09, 2021 | 134.01 | 135.02 | 133.05 | 133.18 | 6,580,504 | -0.89(-0.67%) |
Sep 08, 2021 | 134.85 | 135.09 | 133.09 | 134.07 | 6,358,211 | -1.15(-0.85%) |
Sep 07, 2021 | 136.09 | 136.17 | 134.62 | 135.22 | 6,762,969 | -0.83(-0.61%) |
Sep 03, 2021 | 136.51 | 137.32 | 135.67 | 136.04 | 5,854,083 | -0.46(-0.34%) |
Sep 02, 2021 | 137.99 | 138.17 | 135.93 | 136.51 | 6,386,004 | -1.25(-0.91%) |
Sep 01, 2021 | 138.12 | 139.31 | 137.54 | 137.76 | 6,858,138 | +0.41(+0.30%) |
Aug 31, 2021 | 137.45 | 138.13 | 135.35 | 137.34 | 8,350,702 | +0.70(+0.51%) |
Aug 30, 2021 | 136.31 | 138.44 | 136.28 | 136.64 | 5,635,053 | +1.02(+0.75%) |
Aug 27, 2021 | 133.14 | 135.71 | 132.88 | 135.62 | 6,701,550 | +2.31(+1.73%) |
Aug 26, 2021 | 134.07 | 134.60 | 132.60 | 133.31 | 7,287,790 | -1.40(-1.04%) |
Aug 25, 2021 | 135.25 | 136.16 | 134.32 | 134.70 | 6,110,556 | -0.55(-0.41%) |
Aug 24, 2021 | 135.38 | 136.32 | 134.68 | 135.25 | 7,545,867 | +0.31(+0.23%) |
Aug 23, 2021 | 133.56 | 135.40 | 133.28 | 134.95 | 7,408,362 | +1.91(+1.44%) |
Aug 20, 2021 | 131.65 | 133.19 | 131.36 | 133.04 | 6,558,930 | +1.39(+1.05%) |
Aug 19, 2021 | 131.69 | 132.44 | 130.11 | 131.65 | 9,248,237 | -1.47(-1.10%) |
Aug 18, 2021 | 134.68 | 135.44 | 132.93 | 133.12 | 6,989,224 | -2.09(-1.54%) |
Aug 17, 2021 | 137.59 | 137.63 | 134.42 | 135.21 | 7,750,495 | -3.48(-2.51%) |
Aug 16, 2021 | 138.94 | 139.58 | 137.37 | 138.69 | 4,711,070 | -0.48(-0.34%) |
Aug 13, 2021 | 137.63 | 139.80 | 137.60 | 139.17 | 6,156,320 | +1.40(+1.01%) |
Aug 12, 2021 | 138.34 | 138.57 | 137.06 | 137.77 | 6,171,131 | +0.44(+0.32%) |
Aug 11, 2021 | 136.75 | 137.44 | 135.20 | 137.33 | 6,638,599 | +0.72(+0.53%) |
Aug 10, 2021 | 137.93 | 138.10 | 133.33 | 136.61 | 4,481,481 | -0.94(-0.69%) |
Aug 09, 2021 | 137.44 | 138.31 | 136.46 | 137.56 | 5,304,247 | +0.60(+0.44%) |
Aug 06, 2021 | 136.82 | 138.78 | 136.62 | 136.96 | 6,123,438 | -0.51(-0.37%) |
Aug 05, 2021 | 137.86 | 138.07 | 135.36 | 137.47 | 7,656,306 | -1.30(-0.94%) |
Aug 04, 2021 | 138.59 | 139.66 | 137.94 | 138.78 | 5,933,900 | +0.25(+0.18%) |
Aug 03, 2021 | 139.42 | 140.05 | 137.22 | 138.52 | 6,645,065 | -0.85(-0.61%) |
Aug 02, 2021 | 140.44 | 142.58 | 138.77 | 139.38 | 11,556,356 | -0.88(-0.63%) |
Jul 30, 2021 | 139.69 | 140.83 | 138.91 | 140.25 | 8,976,786 | -1.11(-0.78%) |
Jul 29, 2021 | 137.16 | 141.87 | 137.08 | 141.36 | 20,758,990 | +8.00(+6.00%) |
Jul 28, 2021 | 132.27 | 133.80 | 131.21 | 133.36 | 9,954,609 | +1.41(+1.07%) |
Jul 27, 2021 | 133.41 | 133.89 | 129.40 | 131.95 | 8,088,358 | -2.41(-1.79%) |
Jul 26, 2021 | 134.78 | 135.18 | 133.18 | 134.36 | 6,678,981 | -1.29(-0.95%) |
Jul 23, 2021 | 134.31 | 135.75 | 132.98 | 135.65 | 6,739,829 | +2.28(+1.71%) |
Jul 22, 2021 | 132.95 | 133.75 | 132.48 | 133.36 | 4,125,224 | +0.25(+0.19%) |
Jul 21, 2021 | 130.75 | 133.16 | 130.75 | 133.11 | 6,633,780 | +2.45(+1.88%) |
Jul 20, 2021 | 130.16 | 131.47 | 128.46 | 130.66 | 6,427,622 | +0.71(+0.55%) |
Jul 19, 2021 | 129.21 | 130.04 | 128.09 | 129.95 | 10,006,383 | -0.86(-0.66%) |
Jul 16, 2021 | 132.83 | 133.43 | 130.64 | 130.81 | 6,316,839 | -1.64(-1.24%) |
Jul 15, 2021 | 134.94 | 134.96 | 131.75 | 132.45 | 7,119,183 | -2.14(-1.59%) |
Jul 14, 2021 | 134.36 | 137.01 | 133.42 | 134.59 | 12,074,348 | +2.41(+1.82%) |
Jul 13, 2021 | 133.36 | 136.06 | 131.47 | 132.18 | 6,062,618 | -1.21(-0.91%) |
Jul 12, 2021 | 132.39 | 133.91 | 132.20 | 133.39 | 7,248,009 | +0.97(+0.74%) |
Jul 09, 2021 | 129.10 | 132.70 | 129.03 | 132.42 | 7,857,478 | +2.94(+2.27%) |
Jul 08, 2021 | 128.94 | 130.02 | 126.96 | 129.48 | 8,011,178 | -1.57(-1.20%) |
Jul 07, 2021 | 133.18 | 133.29 | 130.20 | 131.05 | 5,377,117 | -1.14(-0.86%) |
Jul 06, 2021 | 133.89 | 134.06 | 130.78 | 132.19 | 7,577,062 | -1.30(-0.97%) |
Jul 02, 2021 | 132.94 | 133.59 | 132.25 | 133.50 | 5,767,207 | +1.67(+1.26%) |
Jul 01, 2021 | 133.80 | 133.91 | 131.41 | 131.83 | 6,508,497 | -2.00(-1.49%) |
Jun 30, 2021 | 133.28 | 134.48 | 132.80 | 133.82 | 6,884,364 | +0.29(+0.22%) |
Jun 29, 2021 | 130.73 | 133.84 | 130.38 | 133.53 | 7,353,474 | +2.72(+2.08%) |
Jun 28, 2021 | 129.42 | 131.24 | 129.19 | 130.82 | 7,096,706 | +1.94(+1.50%) |
Jun 25, 2021 | 129.63 | 130.58 | 128.24 | 128.88 | 8,490,176 | -0.25(-0.20%) |
Jun 24, 2021 | 127.92 | 129.68 | 127.66 | 129.13 | 8,481,071 | +2.25(+1.77%) |
Jun 23, 2021 | 126.30 | 127.55 | 126.22 | 126.89 | 7,062,783 | +0.41(+0.33%) |
Jun 22, 2021 | 125.67 | 126.69 | 124.80 | 126.47 | 6,382,832 | +1.05(+0.84%) |
Jun 21, 2021 | 124.57 | 126.49 | 124.21 | 125.42 | 6,804,559 | +0.90(+0.72%) |
Jun 18, 2021 | 125.98 | 126.00 | 123.81 | 124.53 | 13,621,518 | -2.20(-1.74%) |
Jun 17, 2021 | 125.75 | 127.92 | 125.55 | 126.73 | 7,066,872 | +0.38(+0.30%) |
Jun 16, 2021 | 127.77 | 128.32 | 125.14 | 126.35 | 7,907,127 | -0.59(-0.46%) |
Jun 15, 2021 | 128.40 | 128.63 | 126.61 | 126.94 | 6,110,935 | -1.62(-1.26%) |
Jun 14, 2021 | 126.58 | 128.56 | 126.20 | 128.56 | 8,447,466 | +2.52(+2.00%) |
Jun 11, 2021 | 125.27 | 126.07 | 125.13 | 126.04 | 6,974,920 | +0.37(+0.30%) |
Jun 10, 2021 | 124.57 | 126.49 | 124.13 | 125.67 | 5,897,616 | +1.25(+1.00%) |
Jun 09, 2021 | 126.49 | 126.73 | 124.33 | 124.42 | 7,173,962 | -1.23(-0.98%) |
Jun 08, 2021 | 125.52 | 126.76 | 124.53 | 125.65 | 10,314,554 | +0.82(+0.66%) |
Jun 07, 2021 | 125.18 | 125.25 | 124.19 | 124.83 | 5,940,741 | -0.95(-0.76%) |
Jun 04, 2021 | 124.08 | 126.44 | 123.78 | 125.78 | 7,921,419 | +2.40(+1.94%) |
Jun 03, 2021 | 124.20 | 124.89 | 123.05 | 123.38 | 7,095,323 | -1.91(-1.52%) |
Jun 02, 2021 | 124.69 | 126.14 | 124.03 | 125.29 | 6,435,513 | +0.52(+0.42%) |
Jun 01, 2021 | 125.85 | 126.75 | 124.39 | 124.77 | 7,577,681 | -0.56(-0.45%) |
May 28, 2021 | 124.96 | 126.35 | 124.78 | 125.33 | 7,561,862 | +0.84(+0.67%) |
May 27, 2021 | 123.64 | 125.42 | 123.62 | 124.49 | 7,921,221 | +0.51(+0.41%) |
May 26, 2021 | 124.70 | 125.31 | 123.17 | 123.98 | 7,148,629 | -0.61(-0.49%) |
May 25, 2021 | 124.40 | 125.10 | 123.71 | 124.59 | 7,804,886 | +0.78(+0.63%) |
May 24, 2021 | 122.34 | 124.83 | 122.34 | 123.81 | 8,833,842 | +1.35(+1.10%) |
May 21, 2021 | 123.09 | 123.60 | 121.56 | 122.46 | 9,311,540 | -1.10(-0.89%) |
May 20, 2021 | 122.52 | 124.15 | 122.46 | 123.56 | 9,884,584 | +1.84(+1.51%) |
May 19, 2021 | 118.48 | 121.87 | 117.79 | 121.72 | 8,709,624 | +1.64(+1.37%) |
May 18, 2021 | 121.69 | 122.25 | 119.97 | 120.08 | 9,281,032 | -0.83(-0.69%) |
May 17, 2021 | 120.44 | 120.94 | 118.97 | 120.91 | 6,350,342 | -0.33(-0.27%) |
May 14, 2021 | 119.82 | 122.42 | 119.06 | 121.24 | 10,374,791 | +2.83(+2.39%) |
May 13, 2021 | 118.42 | 119.68 | 117.25 | 118.41 | 11,416,153 | +2.32(+2.00%) |
May 12, 2021 | 117.40 | 118.42 | 115.21 | 116.09 | 14,519,335 | -3.49(-2.92%) |
May 11, 2021 | 116.67 | 119.76 | 116.23 | 119.58 | 12,825,096 | -0.53(-0.44%) |
May 10, 2021 | 126.71 | 127.28 | 120.00 | 120.11 | 20,976,084 | -8.30(-6.46%) |
May 07, 2021 | 127.56 | 129.19 | 126.96 | 128.41 | 7,400,547 | +1.72(+1.36%) |
May 06, 2021 | 125.28 | 127.19 | 123.98 | 126.69 | 8,966,020 | +1.26(+1.00%) |
May 05, 2021 | 126.76 | 127.11 | 124.93 | 125.43 | 6,746,579 | +0.49(+0.40%) |
May 04, 2021 | 126.69 | 126.69 | 123.35 | 124.94 | 12,875,860 | -3.08(-2.41%) |
May 03, 2021 | 130.13 | 130.19 | 127.50 | 128.02 | 8,502,691 | -1.28(-0.99%) |
Apr 30, 2021 | 131.41 | 132.36 | 128.79 | 129.30 | 12,210,587 | -3.61(-2.72%) |
Apr 29, 2021 | 135.08 | 135.35 | 131.04 | 132.91 | 22,006,358 | +5.69(+4.47%) |
Apr 28, 2021 | 128.71 | 128.80 | 126.45 | 127.22 | 14,055,275 | -1.34(-1.04%) |
Apr 27, 2021 | 129.21 | 129.84 | 127.60 | 128.56 | 9,965,716 | -0.88(-0.68%) |
Apr 26, 2021 | 126.06 | 130.12 | 125.87 | 129.44 | 10,428,798 | +3.29(+2.61%) |
Apr 23, 2021 | 124.58 | 126.79 | 124.39 | 126.16 | 8,232,713 | +2.29(+1.85%) |
Apr 22, 2021 | 126.10 | 126.65 | 123.40 | 123.86 | 8,957,829 | -3.00(-2.36%) |
Apr 21, 2021 | 123.73 | 127.03 | 123.43 | 126.86 | 7,769,495 | +2.60(+2.09%) |
Apr 20, 2021 | 125.34 | 125.55 | 123.70 | 124.27 | 8,021,828 | -1.72(-1.37%) |
Apr 19, 2021 | 127.53 | 127.67 | 124.91 | 125.99 | 9,367,803 | -2.76(-2.14%) |
Apr 16, 2021 | 128.20 | 129.49 | 127.29 | 128.75 | 7,067,745 | +0.34(+0.27%) |
Apr 15, 2021 | 126.69 | 128.54 | 126.29 | 128.40 | 12,593,050 | +2.88(+2.29%) |
Apr 14, 2021 | 127.69 | 128.40 | 124.74 | 125.52 | 10,698,749 | -2.38(-1.86%) |
Apr 13, 2021 | 128.91 | 129.27 | 126.45 | 127.90 | 9,902,377 | -0.13(-0.10%) |
Apr 12, 2021 | 129.35 | 130.31 | 126.73 | 128.03 | 11,115,847 | -2.92(-2.23%) |
Apr 09, 2021 | 130.32 | 131.05 | 129.37 | 130.94 | 6,476,565 | +0.21(+0.16%) |
Apr 08, 2021 | 130.41 | 130.76 | 129.31 | 130.73 | 7,840,429 | +0.85(+0.65%) |
Apr 07, 2021 | 128.86 | 130.37 | 127.99 | 129.88 | 7,468,099 | +1.28(+0.99%) |
Apr 06, 2021 | 130.27 | 130.63 | 128.21 | 128.61 | 9,765,356 | -2.11(-1.62%) |
Apr 05, 2021 | 129.52 | 130.88 | 128.76 | 130.72 | 13,483,845 | +2.37(+1.84%) |
Apr 01, 2021 | 125.29 | 128.95 | 124.45 | 128.35 | 15,103,684 | +4.84(+3.92%) |
Mar 31, 2021 | 121.99 | 124.38 | 121.63 | 123.51 | 8,973,511 | +2.31(+1.91%) |
Mar 30, 2021 | 121.26 | 122.25 | 120.23 | 121.20 | 7,615,898 | -1.08(-0.88%) |
Mar 29, 2021 | 123.47 | 124.21 | 120.88 | 122.28 | 10,465,756 | -1.60(-1.29%) |
Mar 26, 2021 | 118.36 | 124.22 | 118.34 | 123.88 | 11,885,315 | +5.32(+4.49%) |
Mar 25, 2021 | 117.99 | 118.90 | 115.87 | 118.56 | 11,225,847 | +0.09(+0.08%) |
Mar 24, 2021 | 123.88 | 123.95 | 118.41 | 118.47 | 11,754,497 | -4.97(-4.03%) |
Mar 23, 2021 | 124.83 | 125.15 | 122.41 | 123.45 | 7,970,737 | -1.46(-1.17%) |
Mar 22, 2021 | 123.86 | 126.27 | 123.52 | 124.91 | 9,699,261 | +2.86(+2.34%) |
Mar 19, 2021 | 120.90 | 123.41 | 120.33 | 122.05 | 18,893,480 | +1.18(+0.98%) |
Mar 18, 2021 | 123.37 | 124.45 | 120.78 | 120.87 | 10,286,459 | -3.88(-3.11%) |
Mar 17, 2021 | 122.32 | 126.31 | 120.80 | 124.75 | 11,567,048 | +0.25(+0.20%) |
Mar 16, 2021 | 123.79 | 126.17 | 123.23 | 124.50 | 11,200,563 | +1.87(+1.53%) |
Mar 15, 2021 | 121.15 | 122.74 | 120.28 | 122.63 | 8,382,579 | +1.55(+1.28%) |
Mar 12, 2021 | 121.00 | 121.41 | 118.88 | 121.08 | 10,054,022 | -1.64(-1.34%) |
Mar 11, 2021 | 122.04 | 124.12 | 121.11 | 122.72 | 12,778,210 | +3.60(+3.03%) |
Mar 10, 2021 | 121.72 | 122.12 | 118.90 | 119.11 | 13,402,169 | -1.16(-0.96%) |
Mar 09, 2021 | 118.67 | 121.02 | 117.68 | 120.27 | 14,061,261 | +5.51(+4.80%) |
Mar 08, 2021 | 120.17 | 120.88 | 114.57 | 114.76 | 16,364,000 | -6.10(-5.05%) |
Mar 05, 2021 | 121.96 | 122.19 | 116.81 | 120.87 | 14,269,034 | +1.82(+1.53%) |
Mar 04, 2021 | 123.29 | 125.01 | 117.91 | 119.05 | 16,933,752 | -3.60(-2.93%) |
Mar 03, 2021 | 126.31 | 126.86 | 122.53 | 122.64 | 15,942,410 | -4.38(-3.45%) |
Mar 02, 2021 | 129.77 | 129.86 | 126.77 | 127.02 | 9,372,154 | -2.27(-1.76%) |
Mar 01, 2021 | 127.45 | 129.42 | 126.49 | 129.29 | 10,164,354 | +3.06(+2.42%) |
Feb 26, 2021 | 126.76 | 128.05 | 124.85 | 126.23 | 12,700,863 | +0.61(+0.49%) |
Feb 25, 2021 | 129.36 | 130.54 | 125.15 | 125.62 | 13,669,087 | -5.16(-3.95%) |
Feb 24, 2021 | 126.43 | 130.86 | 125.22 | 130.79 | 14,171,844 | +3.69(+2.90%) |
Feb 23, 2021 | 126.41 | 128.36 | 124.61 | 127.10 | 15,549,778 | -2.17(-1.68%) |
Feb 22, 2021 | 131.85 | 133.59 | 128.91 | 129.27 | 13,750,111 | -5.08(-3.78%) |
Feb 19, 2021 | 134.20 | 135.19 | 133.00 | 134.35 | 10,801,964 | +0.96(+0.72%) |
Feb 18, 2021 | 133.05 | 134.12 | 132.51 | 133.39 | 9,067,622 | -0.78(-0.58%) |
Feb 17, 2021 | 135.16 | 136.15 | 132.94 | 134.17 | 12,880,450 | -2.23(-1.64%) |
Feb 16, 2021 | 138.11 | 138.79 | 135.38 | 136.40 | 11,010,281 | -0.76(-0.55%) |
Feb 12, 2021 | 134.93 | 140.33 | 134.28 | 137.16 | 9,877,166 | +2.24(+1.66%) |
Feb 11, 2021 | 135.12 | 135.86 | 133.04 | 134.92 | 12,507,579 | +0.05(+0.04%) |
Feb 10, 2021 | 136.83 | 136.95 | 133.82 | 134.87 | 12,610,577 | -0.56(-0.42%) |
Feb 09, 2021 | 136.76 | 137.65 | 135.24 | 135.43 | 12,580,047 | -1.18(-0.86%) |
Feb 08, 2021 | 136.35 | 136.81 | 134.68 | 136.61 | 13,120,491 | +1.43(+1.06%) |
Feb 05, 2021 | 137.97 | 138.02 | 134.05 | 135.18 | 26,642,846 | -1.97(-1.44%) |
Feb 04, 2021 | 139.20 | 140.69 | 134.59 | 137.15 | 49,722,324 | -13.28(-8.83%) |
Feb 03, 2021 | 155.33 | 155.33 | 149.97 | 150.44 | 14,816,808 | -2.30(-1.50%) |
Feb 02, 2021 | 152.49 | 153.29 | 149.51 | 152.74 | 7,452,123 | +2.97(+1.98%) |
Feb 01, 2021 | 145.87 | 150.53 | 145.05 | 149.77 | 8,899,403 | +4.91(+3.39%) |
Jan 29, 2021 | 148.53 | 148.89 | 143.44 | 144.86 | 10,251,315 | +0.68(+0.47%) |
Jan 28, 2021 | 144.86 | 147.35 | 141.92 | 144.18 | 8,696,399 | +1.74(+1.22%) |
Jan 27, 2021 | 146.91 | 148.98 | 141.53 | 142.44 | 10,606,532 | -8.23(-5.46%) |
Jan 26, 2021 | 152.20 | 152.62 | 149.15 | 150.67 | 7,063,658 | -1.72(-1.13%) |
Jan 25, 2021 | 152.31 | 154.83 | 149.91 | 152.38 | 5,790,698 | +1.84(+1.22%) |
Jan 22, 2021 | 152.01 | 152.27 | 149.71 | 150.55 | 5,461,506 | -2.16(-1.41%) |
Jan 21, 2021 | 153.68 | 154.32 | 151.40 | 152.71 | 6,791,330 | +0.14(+0.09%) |
Jan 20, 2021 | 152.68 | 155.66 | 152.42 | 152.57 | 8,555,546 | +0.77(+0.51%) |
Jan 19, 2021 | 147.32 | 152.10 | 146.87 | 151.80 | 8,846,665 | +6.19(+4.25%) |
Jan 15, 2021 | 149.02 | 149.10 | 145.41 | 145.61 | 9,286,060 | -3.48(-2.34%) |
Jan 14, 2021 | 147.75 | 151.25 | 146.91 | 149.09 | 10,882,511 | +3.18(+2.18%) |
Jan 13, 2021 | 143.85 | 146.39 | 142.42 | 145.91 | 5,906,677 | +2.75(+1.92%) |
Jan 12, 2021 | 145.19 | 145.40 | 142.71 | 143.16 | 4,727,472 | -1.54(-1.06%) |
Jan 11, 2021 | 144.69 | 146.57 | 143.60 | 144.70 | 5,553,798 | -0.49(-0.34%) |
Jan 08, 2021 | 145.74 | 146.01 | 143.24 | 145.19 | 6,745,347 | +0.87(+0.60%) |
Jan 07, 2021 | 141.20 | 144.99 | 141.13 | 144.32 | 9,148,643 | +4.18(+2.98%) |
Jan 06, 2021 | 140.45 | 142.62 | 138.54 | 140.14 | 7,735,441 | -1.15(-0.81%) |
Jan 05, 2021 | 137.78 | 141.54 | 137.65 | 141.29 | 9,172,282 | +3.64(+2.65%) |
Jan 04, 2021 | 141.83 | 143.81 | 136.38 | 137.65 | 10,600,439 | -3.56(-2.52%) |
Dec 31, 2020 | 141.21 | 141.21 | 141.21 | 4,276,794 | +2.22(+1.59%) | |
Dec 30, 2020 | 138.22 | 140.53 | 138.03 | 138.99 | 4,276,794 | +1.35(+0.98%) |
Dec 29, 2020 | 138.08 | 138.10 | 136.28 | 137.64 | 3,821,019 | +0.69(+0.51%) |
Dec 28, 2020 | 139.61 | 140.03 | 136.66 | 136.94 | 4,934,547 | -0.97(-0.71%) |
Dec 24, 2020 | 137.00 | 138.02 | 136.44 | 137.91 | 2,287,288 | +1.70(+1.25%) |
Dec 23, 2020 | 136.84 | 140.46 | 136.13 | 136.22 | 5,591,027 | +0.57(+0.42%) |
Dec 22, 2020 | 135.89 | 136.28 | 134.14 | 135.64 | 6,205,071 | -0.43(-0.31%) |
Dec 21, 2020 | 134.41 | 136.59 | 133.85 | 136.07 | 7,574,960 | -0.57(-0.42%) |
Dec 18, 2020 | 139.77 | 139.77 | 135.44 | 136.64 | 14,336,197 | -1.96(-1.41%) |
Dec 17, 2020 | 139.84 | 140.18 | 137.53 | 138.60 | 7,593,263 | -0.19(-0.14%) |
Dec 16, 2020 | 138.24 | 139.44 | 135.99 | 138.79 | 7,128,354 | +1.28(+0.93%) |
Dec 15, 2020 | 138.45 | 138.95 | 136.35 | 137.52 | 7,138,162 | +1.92(+1.42%) |
Dec 14, 2020 | 134.31 | 136.95 | 132.85 | 135.60 | 13,218,383 | +1.86(+1.39%) |
Dec 11, 2020 | 138.33 | 139.29 | 131.52 | 133.73 | 27,967,360 | -10.63(-7.36%) |
Dec 10, 2020 | 143.13 | 146.31 | 141.57 | 144.37 | 8,004,219 | -0.25(-0.17%) |
Dec 09, 2020 | 147.01 | 149.30 | 144.18 | 144.62 | 8,565,936 | -2.58(-1.75%) |
Dec 08, 2020 | 145.95 | 147.65 | 144.48 | 147.19 | 6,565,760 | +0.72(+0.49%) |
Dec 07, 2020 | 146.96 | 147.35 | 145.25 | 146.47 | 7,560,066 | +0.37(+0.25%) |
Dec 04, 2020 | 139.31 | 146.53 | 139.04 | 146.10 | 13,766,128 | +7.15(+5.14%) |
Dec 03, 2020 | 140.00 | 141.60 | 138.70 | 138.95 | 6,853,393 | -0.06(-0.05%) |
Dec 02, 2020 | 139.51 | 140.42 | 138.68 | 139.02 | 8,413,609 | -0.58(-0.42%) |
Dec 01, 2020 | 137.32 | 140.64 | 136.40 | 139.60 | 12,900,393 | +3.78(+2.78%) |
Nov 30, 2020 | 133.48 | 135.94 | 132.95 | 135.83 | 9,431,696 | +3.08(+2.32%) |
Nov 27, 2020 | 134.28 | 135.14 | 132.62 | 132.74 | 4,201,870 | -0.23(-0.17%) |
Nov 25, 2020 | 134.70 | 136.12 | 132.94 | 132.97 | 6,933,303 | -1.71(-1.27%) |
Nov 24, 2020 | 132.34 | 135.05 | 130.23 | 134.68 | 11,702,996 | +1.95(+1.47%) |
Nov 23, 2020 | 131.38 | 135.67 | 130.94 | 132.74 | 12,622,331 | -2.04(-1.51%) |
Nov 20, 2020 | 136.85 | 137.61 | 134.69 | 134.77 | 6,019,791 | -1.38(-1.02%) |
Nov 19, 2020 | 135.26 | 137.79 | 134.25 | 136.16 | 8,385,222 | +0.44(+0.33%) |
Nov 18, 2020 | 137.74 | 141.51 | 135.59 | 135.72 | 13,133,452 | -1.56(-1.14%) |
Nov 17, 2020 | 137.53 | 138.30 | 135.84 | 137.28 | 8,056,263 | -0.31(-0.22%) |
Nov 16, 2020 | 134.01 | 137.75 | 133.41 | 137.58 | 8,224,586 | +4.44(+3.33%) |
Nov 13, 2020 | 134.32 | 134.98 | 132.19 | 133.14 | 6,395,013 | +0.32(+0.24%) |
Nov 12, 2020 | 136.20 | 137.06 | 132.04 | 132.82 | 9,297,312 | -3.49(-2.56%) |
Nov 11, 2020 | 133.36 | 136.68 | 132.90 | 136.31 | 11,070,704 | +7.00(+5.41%) |
Nov 10, 2020 | 129.35 | 132.13 | 127.85 | 129.31 | 13,020,358 | -2.31(-1.75%) |
Nov 09, 2020 | 137.89 | 137.89 | 131.46 | 131.62 | 11,551,163 | -2.22(-1.66%) |
Nov 06, 2020 | 134.76 | 134.96 | 132.86 | 133.83 | 7,886,254 | -0.37(-0.27%) |
Nov 05, 2020 | 134.58 | 137.33 | 130.90 | 134.20 | 30,228,448 | +15.17(+12.75%) |
Nov 04, 2020 | 119.35 | 119.58 | 116.35 | 119.03 | 13,318,970 | +3.25(+2.81%) |
Nov 03, 2020 | 115.77 | 117.14 | 115.08 | 115.78 | 6,315,747 | +1.37(+1.19%) |
Nov 02, 2020 | 114.90 | 116.44 | 112.97 | 114.42 | 6,347,986 | +0.56(+0.49%) |
Oct 30, 2020 | 114.15 | 115.59 | 112.23 | 113.85 | 8,467,018 | -2.84(-2.44%) |
Oct 29, 2020 | 112.65 | 117.85 | 112.50 | 116.69 | 7,638,449 | +4.48(+4.00%) |
Oct 28, 2020 | 113.98 | 114.28 | 111.72 | 112.21 | 8,921,484 | -4.00(-3.44%) |
Oct 27, 2020 | 116.76 | 117.17 | 115.54 | 116.20 | 6,311,387 | -0.27(-0.23%) |
Oct 26, 2020 | 117.70 | 118.75 | 114.81 | 116.47 | 6,572,396 | -2.47(-2.08%) |
Oct 23, 2020 | 118.68 | 119.15 | 117.30 | 118.95 | 4,272,299 | +0.46(+0.39%) |
Oct 22, 2020 | 119.53 | 119.60 | 117.08 | 118.48 | 4,222,151 | -0.16(-0.13%) |
Oct 21, 2020 | 118.17 | 120.37 | 116.63 | 118.64 | 4,701,122 | +0.23(+0.20%) |
Oct 20, 2020 | 119.22 | 119.36 | 117.68 | 118.41 | 4,780,367 | -0.11(-0.09%) |
Oct 19, 2020 | 120.10 | 121.79 | 117.86 | 118.52 | 6,245,296 | -0.56(-0.47%) |
Oct 16, 2020 | 119.70 | 120.16 | 117.89 | 119.08 | 7,180,344 | +0.42(+0.35%) |
Oct 15, 2020 | 117.49 | 119.18 | 116.89 | 118.67 | 7,993,486 | -1.20(-1.00%) |
Oct 14, 2020 | 119.13 | 122.21 | 118.99 | 119.87 | 14,281,019 | +2.23(+1.90%) |
Oct 13, 2020 | 117.64 | 118.30 | 115.73 | 117.64 | 8,239,624 | +0.71(+0.61%) |
Oct 12, 2020 | 117.86 | 117.86 | 115.32 | 116.92 | 8,549,631 | +1.68(+1.46%) |
Oct 09, 2020 | 114.38 | 116.19 | 113.33 | 115.25 | 11,998,193 | +2.34(+2.07%) |
Oct 08, 2020 | 114.44 | 114.84 | 112.45 | 112.91 | 5,151,473 | -0.64(-0.56%) |
Oct 07, 2020 | 111.89 | 113.85 | 111.35 | 113.55 | 8,028,656 | +3.22(+2.92%) |
Oct 06, 2020 | 111.17 | 113.08 | 109.92 | 110.33 | 8,272,680 | -0.91(-0.81%) |
Oct 05, 2020 | 107.89 | 111.35 | 107.73 | 111.23 | 6,321,924 | +4.66(+4.37%) |
Oct 02, 2020 | 107.78 | 109.51 | 106.53 | 106.57 | 6,321,550 | -3.74(-3.39%) |