Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 106.44 | 107.19 | 106.00 | 106.16 | 6,972,513 | -0.63(-0.59%) |
Oct 28, 2021 | 106.22 | 107.19 | 105.75 | 106.79 | 7,676,580 | +0.57(+0.53%) |
Oct 27, 2021 | 108.14 | 108.52 | 106.08 | 106.22 | 8,253,596 | -1.66(-1.54%) |
Oct 26, 2021 | 108.21 | 107.88 | 10,041,244 | -0.43(-0.40%) | ||
Oct 25, 2021 | 108.22 | 109.17 | 107.72 | 108.31 | 7,510,321 | -0.20(-0.19%) |
Oct 22, 2021 | 108.66 | 110.53 | 107.44 | 108.52 | 13,648,832 | -0.38(-0.35%) |
Oct 21, 2021 | 113.30 | 113.30 | 108.70 | 108.90 | 37,062,440 | -11.52(-9.56%) |
Oct 20, 2021 | 120.23 | 120.67 | 119.40 | 120.42 | 7,269,863 | -0.07(-0.06%) |
Oct 19, 2021 | 119.72 | 121.30 | 119.24 | 120.48 | 5,112,834 | -0.29(-0.24%) |
Oct 18, 2021 | 122.20 | 123.00 | 120.30 | 120.77 | 7,250,100 | -1.94(-1.58%) |
Oct 15, 2021 | 121.68 | 122.92 | 121.17 | 122.71 | 3,797,806 | +1.03(+0.85%) |
Oct 14, 2021 | 119.69 | 122.13 | 119.66 | 121.68 | 4,969,376 | +2.23(+1.87%) |
Oct 13, 2021 | 119.24 | 120.00 | 118.51 | 119.45 | 3,394,726 | +0.25(+0.21%) |
Oct 12, 2021 | 120.68 | 120.75 | 119.06 | 119.20 | 3,710,230 | -1.66(-1.38%) |
Oct 11, 2021 | 121.77 | 122.27 | 120.84 | 120.86 | 3,290,546 | -0.67(-0.55%) |
Oct 08, 2021 | 120.34 | 121.90 | 119.69 | 121.53 | 4,397,315 | +1.20(+0.99%) |
Oct 07, 2021 | 121.12 | 121.68 | 120.10 | 120.34 | 4,506,206 | -0.47(-0.39%) |
Oct 06, 2021 | 120.91 | 121.66 | 119.56 | 120.81 | 6,278,237 | -0.67(-0.55%) |
Oct 05, 2021 | 122.83 | 123.05 | 121.04 | 121.48 | 8,218,697 | -0.81(-0.67%) |
Oct 04, 2021 | 121.13 | 123.89 | 120.80 | 122.29 | 8,661,543 | +0.67(+0.55%) |
Oct 01, 2021 | 119.65 | 122.17 | 119.12 | 121.62 | 7,782,447 | +3.73(+3.16%) |
Sep 30, 2021 | 118.80 | 119.29 | 117.53 | 117.89 | 6,866,510 | -0.21(-0.18%) |
Sep 29, 2021 | 116.88 | 118.74 | 115.78 | 118.11 | 4,449,659 | +1.45(+1.24%) |
Sep 28, 2021 | 118.10 | 118.54 | 116.44 | 116.66 | 5,083,913 | -0.92(-0.79%) |
Sep 27, 2021 | 117.07 | 118.01 | 116.66 | 117.58 | 3,896,099 | +0.91(+0.78%) |
Sep 24, 2021 | 116.28 | 117.51 | 116.05 | 116.67 | 3,493,329 | +0.64(+0.56%) |
Sep 23, 2021 | 114.77 | 116.61 | 114.58 | 116.03 | 3,550,206 | +1.78(+1.56%) |
Sep 22, 2021 | 113.47 | 114.87 | 113.26 | 114.25 | 4,245,088 | +1.41(+1.25%) |
Sep 21, 2021 | 114.65 | 115.11 | 112.81 | 112.84 | 4,796,411 | -1.14(-1.00%) |
Sep 20, 2021 | 113.63 | 114.71 | 112.68 | 113.97 | 5,620,465 | -0.78(-0.68%) |
Sep 17, 2021 | 115.20 | 115.34 | 114.60 | 114.75 | 6,638,650 | -1.02(-0.88%) |
Sep 16, 2021 | 116.49 | 117.06 | 115.16 | 115.77 | 3,115,673 | -0.65(-0.56%) |
Sep 15, 2021 | 115.59 | 116.94 | 115.13 | 116.43 | 3,834,986 | +0.83(+0.72%) |
Sep 14, 2021 | 117.44 | 117.59 | 114.85 | 115.59 | 5,248,758 | -1.64(-1.40%) |
Sep 13, 2021 | 117.44 | 117.94 | 116.69 | 117.23 | 4,883,663 | +0.96(+0.82%) |
Sep 10, 2021 | 117.80 | 118.27 | 116.26 | 116.27 | 4,691,287 | -0.61(-0.52%) |
Sep 09, 2021 | 116.98 | 117.92 | 116.73 | 116.89 | 4,134,339 | -0.79(-0.67%) |
Sep 08, 2021 | 117.22 | 118.03 | 116.77 | 117.67 | 3,519,060 | +0.52(+0.44%) |
Sep 07, 2021 | 118.50 | 118.62 | 116.90 | 117.16 | 3,871,275 | -1.29(-1.09%) |
Sep 03, 2021 | 118.53 | 119.20 | 118.21 | 118.45 | 2,267,545 | -0.37(-0.31%) |
Sep 02, 2021 | 118.56 | 118.84 | 117.98 | 118.81 | 3,200,070 | +0.60(+0.51%) |
Sep 01, 2021 | 118.79 | 118.86 | 118.11 | 118.21 | 2,915,682 | -0.88(-0.74%) |
Aug 31, 2021 | 118.41 | 119.60 | 117.91 | 119.09 | 4,989,857 | +1.16(+0.99%) |
Aug 30, 2021 | 118.38 | 118.70 | 117.80 | 117.93 | 2,352,023 | -0.37(-0.32%) |
Aug 27, 2021 | 117.71 | 118.45 | 117.44 | 118.30 | 2,898,508 | +0.54(+0.45%) |
Aug 26, 2021 | 118.78 | 119.48 | 117.71 | 117.77 | 2,944,654 | -0.92(-0.77%) |
Aug 25, 2021 | 118.73 | 119.48 | 118.34 | 118.68 | 2,371,302 | +0.02(+0.01%) |
Aug 24, 2021 | 118.62 | 119.00 | 118.22 | 118.67 | 2,787,114 | +0.19(+0.16%) |
Aug 23, 2021 | 118.48 | 118.93 | 117.78 | 118.48 | 3,581,045 | +0.43(+0.37%) |
Aug 20, 2021 | 116.89 | 118.28 | 116.49 | 118.05 | 3,133,206 | +0.92(+0.79%) |
Aug 19, 2021 | 117.69 | 118.34 | 116.44 | 117.12 | 4,901,355 | -1.23(-1.04%) |
Aug 18, 2021 | 120.22 | 120.43 | 118.28 | 118.35 | 4,136,662 | -2.50(-2.07%) |
Aug 17, 2021 | 121.35 | 121.48 | 119.73 | 120.86 | 3,622,550 | -0.99(-0.81%) |
Aug 16, 2021 | 121.54 | 121.98 | 120.69 | 121.85 | 3,283,023 | +0.35(+0.29%) |
Aug 13, 2021 | 121.04 | 121.84 | 120.87 | 121.50 | 2,251,317 | +0.09(+0.08%) |
Aug 12, 2021 | 120.72 | 121.48 | 120.56 | 121.41 | 2,462,172 | +0.80(+0.66%) |
Aug 11, 2021 | 120.31 | 121.15 | 120.08 | 120.61 | 5,019,922 | +0.64(+0.53%) |
Aug 10, 2021 | 119.83 | 120.34 | 119.09 | 119.97 | 6,244,648 | +0.11(+0.09%) |
Aug 09, 2021 | 120.67 | 120.92 | 119.63 | 119.86 | 5,903,419 | -1.02(-0.84%) |
Aug 06, 2021 | 119.97 | 121.13 | 119.88 | 120.88 | 4,561,566 | +1.11(+0.93%) |
Aug 05, 2021 | 119.99 | 120.31 | 119.31 | 119.77 | 3,286,550 | +0.01(+0.01%) |
Aug 04, 2021 | 120.64 | 120.96 | 119.52 | 119.77 | 3,373,421 | -1.10(-0.91%) |
Aug 03, 2021 | 119.04 | 121.39 | 118.83 | 120.86 | 4,868,537 | +2.22(+1.87%) |
Aug 02, 2021 | 118.67 | 120.02 | 118.31 | 118.64 | 3,491,794 | +0.39(+0.33%) |
Jul 30, 2021 | 118.72 | 119.00 | 118.11 | 118.26 | 4,214,360 | -0.81(-0.68%) |
Jul 29, 2021 | 119.41 | 119.93 | 118.79 | 119.07 | 3,182,232 | +0.13(+0.11%) |
Jul 28, 2021 | 119.97 | 120.05 | 118.83 | 118.94 | 3,032,484 | -0.82(-0.69%) |
Jul 27, 2021 | 119.57 | 120.50 | 118.79 | 119.76 | 3,739,037 | -0.02(-0.01%) |
Jul 26, 2021 | 118.62 | 119.97 | 118.40 | 119.77 | 5,062,387 | +1.20(+1.01%) |
Jul 23, 2021 | 118.26 | 118.88 | 117.73 | 118.57 | 5,333,195 | +0.53(+0.45%) |
Jul 22, 2021 | 118.84 | 118.97 | 117.79 | 118.05 | 3,949,406 | -0.49(-0.42%) |
Jul 21, 2021 | 117.42 | 118.62 | 117.16 | 118.54 | 5,725,586 | +1.12(+0.95%) |
Jul 20, 2021 | 119.97 | 121.58 | 116.36 | 117.42 | 16,218,130 | +1.72(+1.49%) |
Jul 19, 2021 | 114.47 | 116.18 | 114.27 | 115.70 | 10,211,510 | -0.82(-0.71%) |
Jul 16, 2021 | 118.29 | 118.29 | 116.27 | 116.53 | 4,898,507 | -1.30(-1.10%) |
Jul 15, 2021 | 116.88 | 117.84 | 116.44 | 117.83 | 4,338,467 | +0.53(+0.45%) |
Jul 14, 2021 | 118.05 | 118.08 | 116.55 | 117.30 | 5,249,127 | -0.39(-0.33%) |
Jul 13, 2021 | 118.22 | 118.22 | 117.14 | 117.69 | 3,773,294 | -0.54(-0.45%) |
Jul 12, 2021 | 118.65 | 119.09 | 117.55 | 118.22 | 3,984,101 | -0.50(-0.42%) |
Jul 09, 2021 | 118.67 | 119.11 | 118.16 | 118.72 | 4,653,614 | +0.65(+0.55%) |
Jul 08, 2021 | 115.59 | 118.55 | 115.49 | 118.07 | 6,540,701 | +0.77(+0.66%) |
Jul 07, 2021 | 116.41 | 117.73 | 116.41 | 117.30 | 4,838,421 | +0.87(+0.75%) |
Jul 06, 2021 | 117.44 | 117.80 | 115.02 | 116.43 | 9,646,914 | -1.04(-0.89%) |
Jul 02, 2021 | 123.25 | 123.28 | 117.00 | 117.47 | 20,059,114 | -5.72(-4.64%) |
Jul 01, 2021 | 123.29 | 123.74 | 122.96 | 123.19 | 3,201,992 | +0.21(+0.17%) |
Jun 30, 2021 | 121.75 | 123.26 | 121.40 | 122.98 | 3,868,073 | +0.87(+0.71%) |
Jun 29, 2021 | 121.86 | 123.11 | 121.73 | 122.11 | 2,894,798 | +0.22(+0.18%) |
Jun 28, 2021 | 123.33 | 123.57 | 121.57 | 121.89 | 4,633,933 | -1.30(-1.06%) |
Jun 25, 2021 | 121.96 | 123.26 | 121.60 | 123.19 | 4,284,286 | +1.17(+0.96%) |
Jun 24, 2021 | 122.32 | 122.64 | 121.39 | 122.01 | 4,302,511 | +0.70(+0.57%) |
Jun 23, 2021 | 122.84 | 122.90 | 121.28 | 121.32 | 3,816,823 | -1.47(-1.20%) |
Jun 22, 2021 | 122.92 | 123.16 | 121.94 | 122.79 | 2,905,037 | -0.24(-0.20%) |
Jun 21, 2021 | 120.90 | 123.38 | 120.86 | 123.03 | 5,108,349 | +2.96(+2.47%) |
Jun 18, 2021 | 121.21 | 121.38 | 120.00 | 120.07 | 10,914,507 | -2.08(-1.70%) |
Jun 17, 2021 | 123.78 | 124.21 | 121.88 | 122.15 | 5,205,356 | -1.87(-1.51%) |
Jun 16, 2021 | 125.64 | 125.64 | 123.51 | 124.02 | 4,623,787 | -1.28(-1.02%) |
Jun 15, 2021 | 125.71 | 125.76 | 124.67 | 125.30 | 2,995,478 | -0.56(-0.45%) |
Jun 14, 2021 | 126.57 | 126.69 | 124.71 | 125.86 | 3,986,808 | -1.05(-0.83%) |
Jun 11, 2021 | 126.20 | 127.39 | 126.15 | 126.91 | 4,098,410 | +0.62(+0.49%) |
Jun 10, 2021 | 127.07 | 128.22 | 125.64 | 126.29 | 5,671,375 | -0.11(-0.09%) |
Jun 09, 2021 | 125.03 | 126.74 | 124.85 | 126.40 | 6,320,896 | +1.34(+1.07%) |
Jun 08, 2021 | 124.26 | 126.01 | 124.26 | 125.06 | 6,055,243 | +0.88(+0.71%) |
Jun 07, 2021 | 123.78 | 124.78 | 123.47 | 124.18 | 4,127,094 | +0.50(+0.41%) |
Jun 04, 2021 | 122.48 | 123.78 | 122.28 | 123.67 | 3,716,522 | +1.57(+1.28%) |
Jun 03, 2021 | 121.57 | 122.38 | 120.84 | 122.11 | 4,923,812 | -0.14(-0.12%) |
Jun 02, 2021 | 121.33 | 122.27 | 120.90 | 122.25 | 3,319,746 | +1.28(+1.06%) |
Jun 01, 2021 | 121.64 | 122.34 | 120.60 | 120.97 | 2,881,151 | +0.38(+0.31%) |
May 28, 2021 | 120.98 | 121.08 | 120.37 | 120.59 | 3,021,478 | -0.07(-0.06%) |
May 27, 2021 | 120.66 | 121.45 | 120.50 | 120.66 | 6,710,658 | +0.37(+0.31%) |
May 26, 2021 | 120.39 | 120.80 | 120.01 | 120.29 | 3,675,163 | -0.34(-0.29%) |
May 25, 2021 | 121.58 | 121.64 | 120.14 | 120.63 | 4,693,189 | -0.78(-0.64%) |
May 24, 2021 | 121.69 | 121.97 | 120.96 | 121.41 | 3,930,102 | -0.02(-0.01%) |
May 21, 2021 | 121.04 | 122.23 | 121.04 | 121.43 | 4,807,885 | +0.72(+0.60%) |
May 20, 2021 | 120.07 | 121.57 | 119.26 | 120.70 | 4,902,605 | +0.58(+0.48%) |
May 19, 2021 | 119.40 | 120.14 | 118.22 | 120.13 | 5,127,600 | -0.60(-0.50%) |
May 18, 2021 | 121.46 | 121.90 | 120.16 | 120.73 | 4,558,169 | -1.01(-0.83%) |
May 17, 2021 | 121.17 | 122.32 | 121.08 | 121.74 | 5,095,902 | +0.36(+0.30%) |
May 14, 2021 | 121.74 | 122.22 | 120.77 | 121.38 | 3,274,984 | +0.43(+0.35%) |
May 13, 2021 | 118.67 | 121.56 | 118.52 | 120.95 | 5,478,619 | +2.41(+2.03%) |
May 12, 2021 | 120.67 | 120.93 | 118.41 | 118.54 | 7,102,984 | -2.45(-2.02%) |
May 11, 2021 | 121.64 | 121.80 | 119.88 | 120.99 | 8,493,238 | -1.64(-1.33%) |
May 10, 2021 | 122.32 | 124.48 | 122.32 | 122.63 | 8,313,445 | +0.59(+0.49%) |
May 07, 2021 | 122.42 | 122.60 | 121.28 | 122.03 | 8,348,481 | -1.11(-0.90%) |
May 06, 2021 | 120.52 | 123.22 | 120.45 | 123.14 | 9,039,020 | +2.66(+2.20%) |
May 05, 2021 | 120.94 | 121.13 | 119.77 | 120.48 | 6,027,185 | -0.44(-0.36%) |
May 04, 2021 | 119.81 | 121.62 | 119.75 | 120.92 | 7,653,459 | +0.83(+0.69%) |
May 03, 2021 | 119.31 | 120.92 | 119.10 | 120.09 | 6,909,967 | +2.38(+2.02%) |
Apr 30, 2021 | 119.22 | 119.33 | 116.61 | 117.71 | 10,693,648 | -1.96(-1.64%) |
Apr 29, 2021 | 119.58 | 123.40 | 118.62 | 119.67 | 5,246,310 | +1.03(+0.87%) |
Apr 28, 2021 | 118.58 | 118.97 | 117.89 | 118.64 | 4,541,509 | +0.82(+0.70%) |
Apr 27, 2021 | 117.56 | 118.28 | 116.78 | 117.82 | 4,680,020 | +0.36(+0.31%) |
Apr 26, 2021 | 118.16 | 119.16 | 117.38 | 117.45 | 5,676,871 | -0.71(-0.60%) |
Apr 23, 2021 | 117.24 | 119.15 | 116.94 | 118.17 | 5,492,244 | +0.95(+0.81%) |
Apr 22, 2021 | 119.22 | 120.08 | 116.98 | 117.21 | 8,557,489 | -1.88(-1.58%) |
Apr 21, 2021 | 114.54 | 119.25 | 114.25 | 119.10 | 14,352,032 | +4.47(+3.90%) |
Apr 20, 2021 | 113.72 | 115.96 | 113.42 | 114.63 | 18,655,144 | +4.18(+3.79%) |
Apr 19, 2021 | 110.84 | 111.03 | 110.00 | 110.44 | 9,846,262 | -0.39(-0.35%) |
Apr 16, 2021 | 110.34 | 111.26 | 110.30 | 110.83 | 6,378,149 | +0.84(+0.76%) |
Apr 15, 2021 | 110.58 | 111.07 | 109.70 | 110.00 | 4,681,272 | -0.04(-0.04%) |
Apr 14, 2021 | 108.93 | 110.16 | 108.29 | 110.04 | 7,072,054 | +1.20(+1.11%) |
Apr 13, 2021 | 110.34 | 110.86 | 108.17 | 108.83 | 9,681,035 | -2.83(-2.53%) |
Apr 12, 2021 | 112.02 | 112.31 | 111.05 | 111.66 | 4,524,156 | -0.95(-0.84%) |
Apr 09, 2021 | 111.90 | 112.62 | 111.76 | 112.61 | 3,644,742 | +0.51(+0.45%) |
Apr 08, 2021 | 111.65 | 112.53 | 111.31 | 112.10 | 4,922,409 | +0.16(+0.14%) |
Apr 07, 2021 | 111.04 | 111.95 | 110.99 | 111.95 | 3,587,072 | +0.59(+0.53%) |
Apr 06, 2021 | 112.48 | 112.53 | 111.25 | 111.36 | 4,363,365 | -1.42(-1.26%) |
Apr 05, 2021 | 110.88 | 113.41 | 110.68 | 112.78 | 6,594,879 | +2.24(+2.03%) |
Apr 01, 2021 | 110.97 | 111.12 | 109.74 | 110.54 | 4,910,561 | -0.03(-0.02%) |
Mar 31, 2021 | 111.62 | 111.76 | 110.10 | 110.56 | 5,960,603 | -1.21(-1.08%) |
Mar 30, 2021 | 112.72 | 113.06 | 111.19 | 111.77 | 5,773,512 | -0.95(-0.84%) |
Mar 29, 2021 | 112.82 | 113.72 | 112.43 | 112.72 | 5,570,077 | -0.43(-0.38%) |
Mar 26, 2021 | 110.58 | 113.23 | 110.44 | 113.15 | 6,710,574 | +2.75(+2.49%) |
Mar 25, 2021 | 108.13 | 110.54 | 107.67 | 110.40 | 6,694,042 | +2.03(+1.88%) |
Mar 24, 2021 | 108.64 | 109.61 | 108.33 | 108.37 | 4,826,000 | +0.13(+0.12%) |
Mar 23, 2021 | 108.22 | 109.15 | 107.69 | 108.24 | 5,250,472 | -0.07(-0.07%) |
Mar 22, 2021 | 106.61 | 108.45 | 106.11 | 108.31 | 5,019,546 | +1.37(+1.28%) |
Mar 19, 2021 | 107.87 | 108.22 | 106.64 | 106.94 | 11,866,175 | -0.96(-0.89%) |
Mar 18, 2021 | 106.98 | 108.68 | 106.02 | 107.91 | 7,033,050 | +0.86(+0.80%) |
Mar 17, 2021 | 106.58 | 107.43 | 105.77 | 107.05 | 5,170,069 | +0.66(+0.62%) |
Mar 16, 2021 | 106.43 | 106.63 | 105.65 | 106.40 | 5,608,249 | -0.28(-0.26%) |
Mar 15, 2021 | 106.01 | 106.82 | 105.81 | 106.68 | 4,123,660 | +0.80(+0.76%) |
Mar 12, 2021 | 105.53 | 105.93 | 105.04 | 105.87 | 4,833,421 | +0.39(+0.37%) |
Mar 11, 2021 | 106.27 | 106.73 | 105.18 | 105.48 | 6,201,290 | -0.61(-0.57%) |
Mar 10, 2021 | 103.53 | 106.40 | 103.38 | 106.09 | 8,730,750 | +3.06(+2.97%) |
Mar 09, 2021 | 104.04 | 104.89 | 103.01 | 103.03 | 6,759,682 | -0.52(-0.51%) |
Mar 08, 2021 | 102.04 | 105.24 | 101.95 | 103.55 | 8,722,379 | +1.64(+1.61%) |
Mar 05, 2021 | 100.09 | 102.67 | 99.77 | 101.91 | 8,375,953 | +2.26(+2.26%) |
Mar 04, 2021 | 101.22 | 102.23 | 98.52 | 99.65 | 9,717,400 | -1.87(-1.84%) |
Mar 03, 2021 | 99.97 | 101.74 | 99.54 | 101.52 | 8,914,439 | +1.68(+1.69%) |
Mar 02, 2021 | 100.17 | 101.14 | 99.78 | 99.83 | 5,450,685 | -0.34(-0.34%) |
Mar 01, 2021 | 99.85 | 101.48 | 99.44 | 100.17 | 6,887,714 | +1.50(+1.52%) |
Feb 26, 2021 | 101.43 | 101.43 | 98.63 | 98.67 | 10,909,157 | -2.94(-2.89%) |
Feb 25, 2021 | 102.36 | 103.17 | 101.49 | 101.61 | 6,853,468 | -0.61(-0.60%) |
Feb 24, 2021 | 100.22 | 102.45 | 99.99 | 102.22 | 7,012,633 | +2.08(+2.07%) |
Feb 23, 2021 | 100.32 | 100.68 | 99.39 | 100.15 | 5,461,015 | -0.12(-0.12%) |
Feb 22, 2021 | 98.31 | 100.50 | 98.27 | 100.27 | 7,083,930 | +1.55(+1.57%) |
Feb 19, 2021 | 100.18 | 100.19 | 98.22 | 98.72 | 7,929,385 | -1.44(-1.44%) |
Feb 18, 2021 | 99.97 | 100.34 | 99.31 | 100.17 | 6,506,413 | +0.63(+0.63%) |
Feb 17, 2021 | 98.95 | 100.02 | 98.75 | 99.53 | 4,789,781 | -0.08(-0.08%) |
Feb 16, 2021 | 99.68 | 100.06 | 99.03 | 99.62 | 8,000,917 | -0.61(-0.60%) |
Feb 12, 2021 | 100.39 | 100.69 | 99.63 | 100.22 | 4,665,883 | -0.09(-0.09%) |
Feb 11, 2021 | 101.22 | 101.39 | 100.08 | 100.31 | 6,485,259 | -1.10(-1.09%) |
Feb 10, 2021 | 102.07 | 102.39 | 100.56 | 101.42 | 5,864,247 | +0.12(+0.11%) |
Feb 09, 2021 | 101.14 | 101.72 | 100.43 | 101.30 | 5,679,443 | +0.10(+0.10%) |
Feb 08, 2021 | 100.39 | 101.50 | 100.21 | 101.20 | 7,189,254 | +1.49(+1.49%) |
Feb 05, 2021 | 99.07 | 99.73 | 98.67 | 99.71 | 5,576,629 | +0.63(+0.64%) |
Feb 04, 2021 | 98.17 | 99.15 | 97.32 | 99.08 | 5,568,193 | +1.56(+1.59%) |
Feb 03, 2021 | 97.46 | 98.08 | 96.71 | 97.53 | 8,196,011 | -0.26(-0.27%) |
Feb 02, 2021 | 97.72 | 99.07 | 97.66 | 97.79 | 7,738,212 | -0.90(-0.91%) |
Feb 01, 2021 | 98.16 | 99.02 | 97.21 | 98.69 | 7,573,710 | +1.17(+1.20%) |
Jan 29, 2021 | 98.45 | 99.31 | 97.35 | 97.52 | 14,443,760 | -0.79(-0.81%) |
Jan 28, 2021 | 100.54 | 100.87 | 98.30 | 98.31 | 9,864,279 | -1.96(-1.95%) |
Jan 27, 2021 | 99.95 | 102.17 | 99.57 | 100.27 | 14,830,434 | -0.02(-0.02%) |
Jan 26, 2021 | 97.58 | 100.37 | 96.95 | 100.28 | 13,046,373 | +3.20(+3.30%) |
Jan 25, 2021 | 97.23 | 97.87 | 96.16 | 97.08 | 16,711,328 | -0.02(-0.03%) |
Jan 22, 2021 | 98.82 | 98.82 | 96.08 | 97.11 | 46,491,456 | -10.68(-9.91%) |
Jan 21, 2021 | 106.53 | 108.27 | 106.47 | 107.78 | 15,284,931 | +1.29(+1.21%) |
Jan 20, 2021 | 106.19 | 107.30 | 105.25 | 106.50 | 6,830,168 | +0.87(+0.82%) |
Jan 19, 2021 | 105.84 | 106.10 | 104.87 | 105.63 | 6,590,853 | +0.52(+0.49%) |
Jan 15, 2021 | 105.03 | 105.81 | 104.53 | 105.12 | 5,991,667 | -0.47(-0.45%) |
Jan 14, 2021 | 104.81 | 106.56 | 104.43 | 105.59 | 9,163,421 | +1.68(+1.61%) |
Jan 13, 2021 | 105.74 | 106.23 | 103.53 | 103.91 | 9,373,992 | -1.88(-1.77%) |
Jan 12, 2021 | 105.69 | 106.31 | 104.75 | 105.79 | 4,577,501 | +0.52(+0.49%) |
Jan 11, 2021 | 104.75 | 106.17 | 104.52 | 105.27 | 6,842,226 | +0.04(+0.04%) |
Jan 08, 2021 | 105.26 | 105.88 | 103.96 | 105.23 | 5,711,840 | -0.38(-0.36%) |
Jan 07, 2021 | 106.47 | 106.81 | 105.01 | 105.61 | 5,503,344 | -0.25(-0.23%) |
Jan 06, 2021 | 103.90 | 107.97 | 103.75 | 105.85 | 9,714,208 | +2.58(+2.50%) |
Jan 05, 2021 | 102.35 | 103.72 | 102.02 | 103.27 | 7,462,499 | +1.80(+1.77%) |
Jan 04, 2021 | 103.04 | 103.09 | 100.73 | 101.47 | 6,323,235 | -1.59(-1.54%) |
Dec 31, 2020 | 103.06 | 103.06 | 103.06 | 4,128,803 | +1.26(+1.24%) | |
Dec 30, 2020 | 101.36 | 102.22 | 101.22 | 101.80 | 4,128,803 | +0.44(+0.44%) |
Dec 29, 2020 | 102.63 | 102.73 | 100.90 | 101.36 | 4,256,997 | -0.83(-0.82%) |
Dec 28, 2020 | 102.42 | 103.65 | 101.90 | 102.19 | 4,410,231 | +0.11(+0.10%) |
Dec 24, 2020 | 102.34 | 102.42 | 101.69 | 102.09 | 2,151,039 | +0.65(+0.64%) |
Dec 23, 2020 | 101.42 | 102.51 | 101.31 | 101.44 | 3,289,291 | +0.24(+0.23%) |
Dec 22, 2020 | 100.96 | 101.70 | 100.22 | 101.20 | 5,296,291 | +0.18(+0.18%) |
Dec 21, 2020 | 101.50 | 101.67 | 99.65 | 101.02 | 7,466,691 | -2.01(-1.95%) |
Dec 18, 2020 | 102.82 | 103.49 | 102.31 | 103.04 | 9,225,128 | +0.25(+0.24%) |
Dec 17, 2020 | 103.22 | 103.23 | 102.27 | 102.79 | 4,626,233 | +0.00(+0.00%) |
Dec 16, 2020 | 103.10 | 103.62 | 102.58 | 102.79 | 5,531,853 | -0.31(-0.30%) |
Dec 15, 2020 | 101.84 | 103.10 | 101.06 | 103.10 | 5,320,615 | +1.96(+1.94%) |
Dec 14, 2020 | 102.60 | 103.36 | 101.09 | 101.14 | 6,167,181 | -0.61(-0.59%) |
Dec 11, 2020 | 101.59 | 102.76 | 101.20 | 101.74 | 5,473,664 | -0.56(-0.55%) |
Dec 10, 2020 | 103.44 | 103.92 | 102.29 | 102.31 | 5,859,897 | -1.50(-1.44%) |
Dec 09, 2020 | 103.00 | 104.54 | 102.91 | 103.81 | 7,954,891 | +0.88(+0.86%) |
Dec 08, 2020 | 102.60 | 103.43 | 102.05 | 102.92 | 6,588,534 | +0.83(+0.81%) |
Dec 07, 2020 | 103.56 | 103.95 | 101.99 | 102.09 | 10,153,798 | -2.05(-1.97%) |
Dec 04, 2020 | 101.50 | 104.29 | 101.23 | 104.14 | 6,745,527 | +2.94(+2.90%) |
Dec 03, 2020 | 101.65 | 102.22 | 100.94 | 101.20 | 5,554,517 | -0.83(-0.81%) |
Dec 02, 2020 | 100.58 | 102.05 | 100.22 | 102.03 | 4,505,575 | +1.19(+1.19%) |
Dec 01, 2020 | 101.44 | 103.02 | 100.77 | 100.83 | 6,484,676 | -0.29(-0.29%) |
Nov 30, 2020 | 101.60 | 102.34 | 100.78 | 101.13 | 7,312,249 | -0.68(-0.67%) |
Nov 27, 2020 | 101.69 | 102.60 | 101.45 | 101.81 | 2,554,107 | +0.12(+0.12%) |
Nov 25, 2020 | 100.64 | 101.79 | 99.97 | 101.69 | 5,051,542 | -0.18(-0.18%) |
Nov 24, 2020 | 98.95 | 102.12 | 98.91 | 101.86 | 9,469,112 | +3.54(+3.61%) |
Nov 23, 2020 | 96.14 | 98.66 | 96.01 | 98.32 | 6,901,493 | +2.58(+2.69%) |
Nov 20, 2020 | 96.28 | 96.64 | 95.54 | 95.74 | 6,137,016 | -0.20(-0.20%) |
Nov 19, 2020 | 95.41 | 96.16 | 94.88 | 95.94 | 4,198,873 | +0.34(+0.35%) |
Nov 18, 2020 | 96.38 | 97.33 | 95.59 | 95.60 | 5,624,611 | -0.76(-0.79%) |
Nov 17, 2020 | 96.28 | 97.05 | 95.85 | 96.36 | 5,043,094 | -0.54(-0.56%) |
Nov 16, 2020 | 96.85 | 97.06 | 95.89 | 96.90 | 6,464,142 | +1.24(+1.29%) |
Nov 13, 2020 | 94.31 | 96.09 | 94.16 | 95.67 | 5,720,512 | +1.92(+2.05%) |
Nov 12, 2020 | 94.67 | 95.27 | 92.91 | 93.74 | 7,937,306 | -2.21(-2.30%) |
Nov 11, 2020 | 96.71 | 96.90 | 95.15 | 95.95 | 5,233,456 | -0.58(-0.60%) |
Nov 10, 2020 | 95.54 | 96.75 | 95.18 | 96.54 | 6,862,687 | +1.95(+2.06%) |
Nov 09, 2020 | 96.58 | 98.03 | 94.37 | 94.59 | 10,976,818 | +2.55(+2.78%) |
Nov 06, 2020 | 92.87 | 92.89 | 91.51 | 92.03 | 6,504,314 | -0.69(-0.75%) |
Nov 05, 2020 | 91.44 | 93.04 | 91.20 | 92.73 | 6,071,226 | +2.42(+2.68%) |
Nov 04, 2020 | 90.65 | 91.93 | 89.71 | 90.31 | 7,180,757 | -1.82(-1.98%) |
Nov 03, 2020 | 92.00 | 93.33 | 91.70 | 92.13 | 5,199,482 | +1.01(+1.11%) |