Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 154.89 | 157.39 | 154.81 | 157.36 | 78,283 | +1.18(+0.76%) |
Oct 28, 2021 | 155.90 | 156.90 | 155.45 | 156.18 | 86,659 | +2.10(+1.36%) |
Oct 27, 2021 | 154.50 | 154.99 | 153.90 | 154.08 | 78,132 | +0.50(+0.33%) |
Oct 26, 2021 | 154.86 | 153.58 | 122,102 | +0.21(+0.14%) | ||
Oct 25, 2021 | 153.38 | 153.58 | 152.72 | 153.37 | 84,857 | -2.54(-1.63%) |
Oct 22, 2021 | 155.23 | 156.00 | 154.80 | 155.91 | 81,281 | +1.52(+0.98%) |
Oct 21, 2021 | 152.83 | 154.44 | 152.68 | 154.39 | 70,455 | +1.54(+1.01%) |
Oct 20, 2021 | 151.22 | 153.43 | 151.13 | 152.84 | 95,036 | +2.82(+1.88%) |
Oct 19, 2021 | 151.17 | 151.23 | 149.18 | 150.02 | 98,470 | -0.97(-0.64%) |
Oct 18, 2021 | 151.32 | 154.29 | 149.71 | 150.99 | 256,889 | -3.63(-2.35%) |
Oct 15, 2021 | 155.26 | 155.44 | 153.72 | 154.62 | 143,480 | -0.03(-0.02%) |
Oct 14, 2021 | 154.16 | 155.00 | 154.00 | 154.65 | 73,063 | +2.53(+1.66%) |
Oct 13, 2021 | 150.55 | 152.60 | 150.29 | 152.12 | 104,206 | +5.22(+3.56%) |
Oct 12, 2021 | 145.80 | 149.35 | 145.37 | 146.90 | 98,478 | +1.50(+1.03%) |
Oct 11, 2021 | 145.19 | 146.60 | 145.19 | 145.40 | 67,520 | +0.03(+0.02%) |
Oct 08, 2021 | 147.29 | 147.29 | 144.55 | 145.37 | 109,145 | -1.57(-1.07%) |
Oct 07, 2021 | 147.15 | 147.83 | 146.81 | 146.94 | 76,861 | +1.89(+1.31%) |
Oct 06, 2021 | 143.72 | 145.37 | 143.69 | 145.05 | 170,893 | -1.69(-1.15%) |
Oct 05, 2021 | 145.12 | 147.05 | 145.09 | 146.74 | 85,223 | +2.62(+1.82%) |
Oct 04, 2021 | 146.81 | 146.81 | 143.87 | 144.12 | 115,294 | -3.28(-2.23%) |
Oct 01, 2021 | 146.01 | 147.68 | 145.46 | 147.40 | 114,412 | +4.12(+2.88%) |
Sep 30, 2021 | 144.96 | 145.14 | 142.73 | 143.28 | 153,789 | -1.54(-1.06%) |
Sep 29, 2021 | 146.64 | 146.64 | 144.77 | 144.82 | 99,056 | +0.33(+0.23%) |
Sep 28, 2021 | 145.82 | 145.89 | 143.91 | 144.49 | 173,427 | -4.93(-3.30%) |
Sep 27, 2021 | 148.89 | 149.87 | 148.41 | 149.42 | 340,853 | -2.01(-1.33%) |
Sep 24, 2021 | 150.02 | 151.55 | 150.02 | 151.43 | 110,983 | -1.84(-1.20%) |
Sep 23, 2021 | 152.61 | 154.06 | 152.53 | 153.27 | 115,607 | +2.81(+1.87%) |
Sep 22, 2021 | 150.88 | 151.29 | 150.03 | 150.46 | 183,927 | +1.33(+0.89%) |
Sep 21, 2021 | 148.53 | 149.52 | 147.78 | 149.13 | 347,301 | +4.13(+2.85%) |
Sep 20, 2021 | 143.67 | 146.13 | 143.26 | 145.00 | 476,956 | -1.91(-1.30%) |
Sep 17, 2021 | 149.66 | 149.97 | 146.72 | 146.91 | 267,053 | -1.57(-1.06%) |
Sep 16, 2021 | 147.87 | 148.73 | 147.05 | 148.48 | 96,140 | +0.48(+0.32%) |
Sep 15, 2021 | 147.04 | 148.17 | 146.00 | 148.00 | 255,220 | -4.12(-2.71%) |
Sep 14, 2021 | 152.81 | 153.46 | 151.70 | 152.12 | 166,149 | -3.03(-1.95%) |
Sep 13, 2021 | 157.05 | 157.05 | 154.37 | 155.15 | 92,953 | -0.62(-0.40%) |
Sep 10, 2021 | 158.75 | 158.96 | 155.74 | 155.77 | 151,952 | +0.69(+0.44%) |
Sep 09, 2021 | 154.65 | 156.46 | 154.38 | 155.08 | 77,024 | +1.84(+1.20%) |
Sep 08, 2021 | 153.46 | 154.46 | 153.05 | 153.24 | 107,004 | -0.73(-0.47%) |
Sep 07, 2021 | 154.99 | 154.99 | 153.43 | 153.97 | 113,008 | +2.87(+1.90%) |
Sep 03, 2021 | 150.97 | 151.57 | 150.22 | 151.10 | 219,036 | -2.08(-1.36%) |
Sep 02, 2021 | 152.79 | 153.87 | 152.79 | 153.18 | 122,228 | -0.32(-0.21%) |
Sep 01, 2021 | 152.79 | 154.13 | 151.64 | 153.50 | 465,497 | +5.36(+3.62%) |
Aug 31, 2021 | 148.48 | 148.51 | 147.44 | 148.14 | 607,182 | +1.09(+0.74%) |
Aug 30, 2021 | 146.95 | 147.82 | 146.87 | 147.05 | 430,307 | +0.45(+0.31%) |
Aug 27, 2021 | 145.69 | 147.60 | 145.35 | 146.60 | 981,982 | +0.90(+0.62%) |
Aug 26, 2021 | 145.51 | 146.63 | 145.34 | 145.70 | 233,330 | -1.25(-0.85%) |
Aug 25, 2021 | 146.97 | 147.07 | 146.25 | 146.95 | 124,108 | -0.05(-0.03%) |
Aug 24, 2021 | 146.93 | 147.86 | 146.67 | 147.00 | 310,098 | -3.13(-2.08%) |
Aug 23, 2021 | 149.60 | 150.77 | 149.41 | 150.13 | 162,668 | +4.32(+2.96%) |
Aug 20, 2021 | 145.39 | 146.01 | 144.43 | 145.81 | 315,162 | +1.71(+1.19%) |
Aug 19, 2021 | 145.14 | 145.64 | 143.22 | 144.10 | 511,494 | -9.05(-5.91%) |
Aug 18, 2021 | 155.21 | 155.69 | 152.62 | 153.15 | 330,546 | -8.71(-5.38%) |
Aug 17, 2021 | 161.38 | 162.19 | 160.55 | 161.86 | 109,394 | -2.64(-1.60%) |
Aug 16, 2021 | 165.87 | 165.87 | 162.84 | 164.50 | 107,655 | -3.56(-2.12%) |
Aug 13, 2021 | 166.91 | 168.06 | 166.77 | 168.06 | 81,886 | +0.41(+0.25%) |
Aug 12, 2021 | 165.75 | 167.81 | 165.75 | 167.65 | 80,999 | +1.77(+1.07%) |
Aug 11, 2021 | 164.89 | 165.88 | 164.89 | 165.88 | 79,497 | +0.93(+0.56%) |
Aug 10, 2021 | 164.87 | 165.38 | 164.01 | 164.95 | 95,751 | +0.47(+0.29%) |
Aug 09, 2021 | 164.34 | 164.75 | 163.70 | 164.48 | 79,270 | +0.19(+0.12%) |
Aug 06, 2021 | 165.44 | 165.44 | 163.75 | 164.29 | 72,700 | -1.01(-0.61%) |
Aug 05, 2021 | 165.19 | 166.02 | 164.67 | 165.30 | 69,751 | +0.22(+0.13%) |
Aug 04, 2021 | 165.65 | 165.82 | 164.14 | 165.08 | 106,734 | -0.57(-0.34%) |
Aug 03, 2021 | 166.08 | 166.21 | 164.04 | 165.65 | 132,800 | +3.58(+2.21%) |
Aug 02, 2021 | 163.05 | 163.31 | 162.02 | 162.07 | 69,448 | +1.69(+1.05%) |
Jul 30, 2021 | 161.51 | 161.57 | 159.52 | 160.38 | 99,585 | -2.03(-1.25%) |
Jul 29, 2021 | 162.69 | 163.27 | 162.39 | 162.41 | 69,003 | -0.25(-0.15%) |
Jul 28, 2021 | 161.26 | 163.07 | 161.18 | 162.66 | 100,818 | +2.98(+1.87%) |
Jul 27, 2021 | 161.64 | 161.64 | 157.75 | 159.68 | 161,584 | -1.71(-1.06%) |
Jul 26, 2021 | 159.04 | 161.90 | 158.26 | 161.39 | 139,261 | +2.29(+1.44%) |
Jul 23, 2021 | 156.51 | 159.25 | 156.51 | 159.10 | 94,516 | +2.90(+1.86%) |
Jul 22, 2021 | 155.14 | 156.29 | 154.67 | 156.20 | 69,320 | +0.04(+0.03%) |
Jul 21, 2021 | 153.86 | 156.16 | 153.86 | 156.16 | 70,220 | +3.62(+2.37%) |
Jul 20, 2021 | 151.64 | 153.18 | 150.89 | 152.54 | 117,990 | +1.96(+1.30%) |
Jul 19, 2021 | 151.42 | 151.57 | 150.03 | 150.58 | 160,568 | -3.90(-2.52%) |
Jul 16, 2021 | 154.49 | 154.80 | 152.97 | 154.48 | 86,017 | -2.36(-1.50%) |
Jul 15, 2021 | 156.24 | 157.65 | 156.10 | 156.84 | 79,412 | -2.01(-1.27%) |
Jul 14, 2021 | 158.35 | 159.22 | 157.96 | 158.85 | 203,079 | +0.50(+0.32%) |
Jul 13, 2021 | 157.21 | 158.76 | 157.21 | 158.35 | 113,957 | -0.35(-0.22%) |
Jul 12, 2021 | 157.61 | 158.90 | 157.01 | 158.70 | 111,152 | +1.09(+0.69%) |
Jul 09, 2021 | 156.27 | 157.61 | 155.63 | 157.61 | 90,434 | +5.64(+3.71%) |
Jul 08, 2021 | 151.96 | 152.20 | 150.50 | 151.97 | 111,902 | -4.43(-2.83%) |
Jul 07, 2021 | 154.85 | 156.71 | 154.85 | 156.40 | 81,500 | +1.20(+0.77%) |
Jul 06, 2021 | 156.59 | 156.59 | 154.23 | 155.20 | 117,610 | -2.60(-1.65%) |
Jul 02, 2021 | 156.94 | 157.81 | 156.41 | 157.80 | 137,389 | +0.84(+0.54%) |
Jul 01, 2021 | 157.61 | 157.82 | 156.33 | 156.96 | 129,210 | -0.84(-0.53%) |
Jun 30, 2021 | 158.32 | 159.09 | 156.73 | 157.80 | 147,363 | -3.24(-2.01%) |
Jun 29, 2021 | 160.99 | 161.04 | 160.11 | 161.04 | 81,388 | +1.40(+0.88%) |
Jun 28, 2021 | 159.93 | 159.96 | 158.95 | 159.64 | 125,574 | -1.90(-1.18%) |
Jun 25, 2021 | 160.74 | 161.54 | 160.31 | 161.54 | 73,046 | +0.67(+0.42%) |
Jun 24, 2021 | 160.12 | 161.38 | 160.12 | 160.87 | 82,644 | +0.76(+0.47%) |
Jun 23, 2021 | 160.82 | 161.12 | 159.60 | 160.11 | 130,650 | -3.03(-1.86%) |
Jun 22, 2021 | 161.72 | 163.42 | 161.33 | 163.14 | 114,716 | +0.47(+0.29%) |
Jun 21, 2021 | 162.28 | 162.70 | 161.84 | 162.67 | 144,880 | +0.42(+0.26%) |
Jun 18, 2021 | 162.41 | 163.06 | 161.53 | 162.25 | 157,686 | -2.10(-1.28%) |
Jun 17, 2021 | 163.22 | 164.97 | 162.08 | 164.35 | 176,140 | +0.27(+0.16%) |
Jun 16, 2021 | 164.86 | 165.51 | 163.46 | 164.08 | 190,756 | -1.45(-0.88%) |
Jun 15, 2021 | 165.28 | 165.59 | 163.86 | 165.53 | 97,306 | +1.98(+1.21%) |
Jun 14, 2021 | 162.95 | 164.05 | 162.60 | 163.55 | 120,095 | +1.06(+0.65%) |
Jun 11, 2021 | 162.30 | 162.57 | 161.24 | 162.50 | 117,490 | +2.56(+1.60%) |
Jun 10, 2021 | 159.69 | 160.55 | 159.21 | 159.93 | 140,389 | -0.97(-0.60%) |
Jun 09, 2021 | 161.94 | 161.94 | 160.87 | 160.90 | 121,928 | -0.97(-0.60%) |
Jun 08, 2021 | 160.73 | 162.00 | 160.29 | 161.87 | 90,956 | +1.58(+0.98%) |
Jun 07, 2021 | 158.85 | 160.79 | 158.43 | 160.29 | 133,617 | +1.86(+1.18%) |
Jun 04, 2021 | 158.01 | 158.97 | 157.97 | 158.43 | 113,244 | -0.70(-0.44%) |
Jun 03, 2021 | 159.19 | 159.31 | 158.40 | 159.13 | 183,003 | -2.59(-1.60%) |
Jun 02, 2021 | 161.34 | 162.27 | 160.50 | 161.72 | 112,431 | +0.22(+0.14%) |
Jun 01, 2021 | 161.06 | 161.95 | 160.73 | 161.50 | 157,245 | +0.77(+0.48%) |
May 28, 2021 | 158.16 | 161.08 | 158.15 | 160.73 | 102,450 | +2.43(+1.54%) |
May 27, 2021 | 158.64 | 158.97 | 156.83 | 158.30 | 120,015 | +1.80(+1.15%) |
May 26, 2021 | 156.30 | 157.07 | 156.11 | 156.50 | 151,830 | -0.03(-0.02%) |
May 25, 2021 | 156.59 | 157.38 | 156.03 | 156.53 | 231,989 | +0.75(+0.48%) |
May 24, 2021 | 155.04 | 155.95 | 154.50 | 155.78 | 142,797 | +1.97(+1.28%) |
May 21, 2021 | 154.43 | 154.43 | 153.72 | 153.81 | 113,732 | -0.14(-0.09%) |
May 20, 2021 | 152.75 | 154.20 | 152.32 | 153.95 | 83,841 | +2.77(+1.83%) |
May 19, 2021 | 149.16 | 152.57 | 149.07 | 151.18 | 123,568 | -0.51(-0.34%) |
May 18, 2021 | 152.20 | 152.82 | 151.59 | 151.69 | 126,463 | -0.02(-0.01%) |
May 17, 2021 | 152.14 | 152.14 | 151.03 | 151.71 | 221,488 | -2.10(-1.37%) |
May 14, 2021 | 151.96 | 154.08 | 151.53 | 153.81 | 116,977 | +4.26(+2.85%) |
May 13, 2021 | 148.74 | 149.78 | 148.31 | 149.55 | 149,738 | +2.90(+1.98%) |
May 12, 2021 | 147.79 | 148.40 | 146.63 | 146.65 | 156,861 | -2.87(-1.92%) |
May 11, 2021 | 148.89 | 149.57 | 148.00 | 149.52 | 134,938 | -1.80(-1.19%) |
May 10, 2021 | 152.89 | 152.89 | 151.32 | 151.32 | 242,790 | -2.62(-1.70%) |
May 07, 2021 | 152.09 | 154.21 | 151.67 | 153.94 | 60,688 | +2.13(+1.40%) |
May 06, 2021 | 151.32 | 151.81 | 150.40 | 151.81 | 79,628 | +0.08(+0.05%) |
May 05, 2021 | 151.10 | 151.97 | 150.37 | 151.73 | 146,751 | +2.13(+1.42%) |
May 04, 2021 | 149.79 | 150.35 | 148.32 | 149.60 | 100,741 | -2.48(-1.63%) |
May 03, 2021 | 152.14 | 152.75 | 151.66 | 152.08 | 122,385 | +1.24(+0.82%) |
Apr 30, 2021 | 153.35 | 153.68 | 150.05 | 150.84 | 97,100 | -3.81(-2.46%) |
Apr 29, 2021 | 155.07 | 155.09 | 153.20 | 154.65 | 88,601 | +1.04(+0.68%) |
Apr 28, 2021 | 152.91 | 153.89 | 152.52 | 153.61 | 131,386 | +0.59(+0.39%) |
Apr 27, 2021 | 152.22 | 153.16 | 151.81 | 153.02 | 108,964 | +1.22(+0.80%) |
Apr 26, 2021 | 151.89 | 151.94 | 150.75 | 151.80 | 122,960 | -0.38(-0.25%) |
Apr 23, 2021 | 151.24 | 152.20 | 150.94 | 152.18 | 106,400 | +1.05(+0.69%) |
Apr 22, 2021 | 152.01 | 152.70 | 150.48 | 151.13 | 108,072 | -0.19(-0.13%) |
Apr 21, 2021 | 150.16 | 151.81 | 149.78 | 151.32 | 81,793 | +4.91(+3.35%) |
Apr 20, 2021 | 148.42 | 148.42 | 145.50 | 146.41 | 140,973 | -3.67(-2.45%) |
Apr 19, 2021 | 150.99 | 150.99 | 148.62 | 150.08 | 105,769 | -1.72(-1.13%) |
Apr 16, 2021 | 149.15 | 151.80 | 146.50 | 151.80 | 234,600 | +4.09(+2.77%) |
Apr 15, 2021 | 145.16 | 147.75 | 145.16 | 147.71 | 128,521 | +1.15(+0.78%) |
Apr 14, 2021 | 146.03 | 146.83 | 145.31 | 146.56 | 130,499 | -1.29(-0.87%) |
Apr 13, 2021 | 141.91 | 148.61 | 141.62 | 147.85 | 117,293 | +6.86(+4.87%) |
Apr 12, 2021 | 140.79 | 141.33 | 140.11 | 140.99 | 90,624 | +0.23(+0.16%) |
Apr 09, 2021 | 140.16 | 140.76 | 139.27 | 140.76 | 146,800 | +0.59(+0.42%) |
Apr 08, 2021 | 138.78 | 140.74 | 138.78 | 140.17 | 94,869 | +2.33(+1.69%) |
Apr 07, 2021 | 137.04 | 138.04 | 136.41 | 137.84 | 88,565 | +0.36(+0.26%) |
Apr 06, 2021 | 136.64 | 137.53 | 135.87 | 137.48 | 118,922 | -0.39(-0.28%) |
Apr 05, 2021 | 135.57 | 138.38 | 135.53 | 137.87 | 97,545 | +2.37(+1.75%) |
Apr 01, 2021 | 133.32 | 135.88 | 133.32 | 135.50 | 76,800 | +1.66(+1.24%) |
Mar 31, 2021 | 133.02 | 133.97 | 132.60 | 133.84 | 89,779 | -1.18(-0.87%) |
Mar 30, 2021 | 132.69 | 135.21 | 132.41 | 135.02 | 128,212 | +3.52(+2.68%) |
Mar 29, 2021 | 131.96 | 131.96 | 130.46 | 131.50 | 109,809 | -0.45(-0.34%) |
Mar 26, 2021 | 130.89 | 132.05 | 130.38 | 131.95 | 102,200 | -0.23(-0.17%) |
Mar 25, 2021 | 130.30 | 132.18 | 129.10 | 132.18 | 92,882 | +1.86(+1.43%) |
Mar 24, 2021 | 130.98 | 131.39 | 130.32 | 130.32 | 81,921 | -0.73(-0.56%) |
Mar 23, 2021 | 131.67 | 132.10 | 130.51 | 131.05 | 87,678 | -2.00(-1.50%) |
Mar 22, 2021 | 133.83 | 133.83 | 132.40 | 133.05 | 96,981 | +0.64(+0.48%) |
Mar 19, 2021 | 132.90 | 133.84 | 131.89 | 132.41 | 89,500 | -1.55(-1.16%) |
Mar 18, 2021 | 135.32 | 135.97 | 133.04 | 133.96 | 114,736 | -3.03(-2.21%) |
Mar 17, 2021 | 134.79 | 137.18 | 133.96 | 136.99 | 110,039 | +2.94(+2.19%) |
Mar 16, 2021 | 133.09 | 134.19 | 132.25 | 134.05 | 154,710 | -0.11(-0.08%) |
Mar 15, 2021 | 133.31 | 134.16 | 131.99 | 134.16 | 89,628 | -1.73(-1.27%) |
Mar 12, 2021 | 134.14 | 135.89 | 133.72 | 135.89 | 131,900 | +0.04(+0.03%) |
Mar 11, 2021 | 133.79 | 135.90 | 133.02 | 135.85 | 120,418 | +3.35(+2.53%) |
Mar 10, 2021 | 131.35 | 132.65 | 130.97 | 132.50 | 122,472 | +3.27(+2.53%) |
Mar 09, 2021 | 127.56 | 129.93 | 127.56 | 129.23 | 103,911 | +3.18(+2.52%) |
Mar 08, 2021 | 125.73 | 127.89 | 125.35 | 126.05 | 240,243 | -0.95(-0.75%) |
Mar 05, 2021 | 127.16 | 127.52 | 124.26 | 127.00 | 260,900 | +0.47(+0.37%) |
Mar 04, 2021 | 130.08 | 130.65 | 126.25 | 126.53 | 202,593 | -4.63(-3.53%) |
Mar 03, 2021 | 131.62 | 131.71 | 129.96 | 131.16 | 127,539 | +0.19(+0.15%) |
Mar 02, 2021 | 130.47 | 131.11 | 129.62 | 130.97 | 99,770 | +0.88(+0.68%) |
Mar 01, 2021 | 128.16 | 130.38 | 127.81 | 130.09 | 136,211 | +3.08(+2.43%) |
Feb 26, 2021 | 127.36 | 128.27 | 126.04 | 127.01 | 129,900 | -1.30(-1.01%) |
Feb 25, 2021 | 129.42 | 130.11 | 127.53 | 128.31 | 131,254 | -1.71(-1.32%) |
Feb 24, 2021 | 129.39 | 130.31 | 128.68 | 130.02 | 370,515 | -1.69(-1.28%) |
Feb 23, 2021 | 129.89 | 131.99 | 127.67 | 131.71 | 157,344 | -0.84(-0.63%) |
Feb 22, 2021 | 131.07 | 133.35 | 130.76 | 132.55 | 260,919 | +0.70(+0.53%) |
Feb 19, 2021 | 131.17 | 132.00 | 130.51 | 131.85 | 187,100 | +2.16(+1.67%) |
Feb 18, 2021 | 129.12 | 130.09 | 128.14 | 129.69 | 95,641 | +0.10(+0.08%) |
Feb 17, 2021 | 130.18 | 130.18 | 128.54 | 129.59 | 93,480 | -0.93(-0.71%) |
Feb 16, 2021 | 129.71 | 131.00 | 129.63 | 130.52 | 105,730 | +1.56(+1.21%) |
Feb 12, 2021 | 127.99 | 128.96 | 127.10 | 128.96 | 94,200 | -0.74(-0.57%) |
Feb 11, 2021 | 128.28 | 129.71 | 127.86 | 129.70 | 92,189 | +0.81(+0.63%) |
Feb 10, 2021 | 129.47 | 129.99 | 127.76 | 128.89 | 182,236 | -2.13(-1.63%) |
Feb 09, 2021 | 130.09 | 131.07 | 129.34 | 131.02 | 116,583 | +3.85(+3.03%) |
Feb 08, 2021 | 127.57 | 128.02 | 126.67 | 127.17 | 195,162 | -0.99(-0.78%) |
Feb 05, 2021 | 126.55 | 128.16 | 125.93 | 128.16 | 178,500 | +1.97(+1.56%) |
Feb 04, 2021 | 124.71 | 126.28 | 124.60 | 126.19 | 196,016 | -0.91(-0.72%) |
Feb 03, 2021 | 125.94 | 127.38 | 125.69 | 127.10 | 260,697 | +0.10(+0.08%) |
Feb 02, 2021 | 126.08 | 127.00 | 125.10 | 127.00 | 209,563 | +2.99(+2.41%) |
Feb 01, 2021 | 122.10 | 124.81 | 122.08 | 124.01 | 324,409 | +1.96(+1.61%) |
Jan 29, 2021 | 121.98 | 122.50 | 120.01 | 122.05 | 311,800 | -3.18(-2.54%) |
Jan 28, 2021 | 123.65 | 126.13 | 122.87 | 125.23 | 282,611 | +4.15(+3.43%) |
Jan 27, 2021 | 120.71 | 123.37 | 119.56 | 121.08 | 359,587 | -5.92(-4.66%) |
Jan 26, 2021 | 123.98 | 127.20 | 123.01 | 127.00 | 147,157 | +4.01(+3.26%) |
Jan 25, 2021 | 123.36 | 123.67 | 121.58 | 122.99 | 170,194 | -2.53(-2.02%) |
Jan 22, 2021 | 124.24 | 125.56 | 123.51 | 125.52 | 252,700 | +1.42(+1.14%) |
Jan 21, 2021 | 124.25 | 124.34 | 123.11 | 124.10 | 140,864 | +0.57(+0.46%) |
Jan 20, 2021 | 121.83 | 123.53 | 121.16 | 123.53 | 210,174 | +3.79(+3.17%) |
Jan 19, 2021 | 120.13 | 120.13 | 118.48 | 119.74 | 139,616 | -0.06(-0.05%) |
Jan 15, 2021 | 120.20 | 120.65 | 119.03 | 119.80 | 175,800 | -2.97(-2.42%) |
Jan 14, 2021 | 124.19 | 124.19 | 122.77 | 122.77 | 247,334 | -2.14(-1.71%) |
Jan 13, 2021 | 124.36 | 125.13 | 124.11 | 124.91 | 88,146 | -1.31(-1.04%) |
Jan 12, 2021 | 125.60 | 126.34 | 124.80 | 126.22 | 123,538 | -0.92(-0.72%) |
Jan 11, 2021 | 126.36 | 127.38 | 126.21 | 127.14 | 195,569 | -1.73(-1.35%) |
Jan 08, 2021 | 128.02 | 129.00 | 127.67 | 128.87 | 103,200 | +2.62(+2.08%) |
Jan 07, 2021 | 125.72 | 127.03 | 125.31 | 126.25 | 154,626 | +3.35(+2.73%) |
Jan 06, 2021 | 123.07 | 124.35 | 122.84 | 122.90 | 151,062 | -2.36(-1.88%) |
Jan 05, 2021 | 124.12 | 125.43 | 123.54 | 125.26 | 127,331 | +0.49(+0.39%) |
Jan 04, 2021 | 127.19 | 127.29 | 123.91 | 124.77 | 157,644 | +0.04(+0.03%) |
Dec 31, 2020 | 124.73 | 124.73 | 124.73 | 72,292 | -1.14(-0.91%) | |
Dec 30, 2020 | 126.22 | 126.93 | 125.52 | 125.87 | 72,292 | +0.37(+0.29%) |
Dec 29, 2020 | 125.65 | 126.03 | 125.17 | 125.50 | 86,846 | +2.20(+1.78%) |
Dec 28, 2020 | 123.02 | 124.15 | 122.90 | 123.30 | 87,429 | +2.15(+1.78%) |
Dec 24, 2020 | 122.50 | 122.50 | 120.77 | 121.15 | 63,000 | +0.16(+0.13%) |
Dec 23, 2020 | 120.88 | 121.25 | 120.13 | 121.00 | 82,986 | +1.03(+0.85%) |
Dec 22, 2020 | 119.80 | 120.43 | 119.25 | 119.97 | 105,733 | -1.19(-0.98%) |
Dec 21, 2020 | 120.04 | 121.50 | 118.85 | 121.16 | 108,309 | -0.94(-0.77%) |
Dec 18, 2020 | 122.38 | 122.72 | 121.50 | 122.10 | 108,100 | -0.97(-0.79%) |
Dec 17, 2020 | 123.98 | 124.55 | 123.00 | 123.07 | 149,747 | -0.18(-0.15%) |
Dec 16, 2020 | 122.87 | 123.77 | 122.53 | 123.25 | 116,853 | -0.98(-0.79%) |
Dec 15, 2020 | 124.83 | 124.83 | 123.12 | 124.23 | 228,411 | +1.00(+0.81%) |
Dec 14, 2020 | 123.99 | 124.18 | 123.00 | 123.23 | 179,464 | +1.90(+1.56%) |
Dec 11, 2020 | 121.40 | 122.10 | 120.85 | 121.33 | 150,300 | -0.12(-0.10%) |
Dec 10, 2020 | 120.59 | 121.90 | 120.59 | 121.45 | 133,552 | +1.95(+1.63%) |
Dec 09, 2020 | 120.26 | 120.66 | 119.40 | 119.50 | 240,187 | -1.15(-0.95%) |
Dec 08, 2020 | 119.64 | 120.75 | 119.51 | 120.65 | 382,727 | +1.45(+1.22%) |
Dec 07, 2020 | 118.70 | 119.80 | 118.62 | 119.20 | 151,671 | -0.60(-0.50%) |
Dec 04, 2020 | 119.50 | 120.45 | 118.99 | 119.80 | 142,300 | -0.80(-0.66%) |
Dec 03, 2020 | 120.94 | 121.40 | 120.55 | 120.60 | 116,736 | -0.35(-0.29%) |
Dec 02, 2020 | 119.96 | 120.96 | 119.45 | 120.95 | 128,775 | +0.23(+0.19%) |
Dec 01, 2020 | 117.93 | 120.72 | 117.83 | 120.72 | 339,376 | +5.30(+4.59%) |
Nov 30, 2020 | 118.25 | 118.80 | 114.70 | 115.42 | 92,405 | -2.58(-2.19%) |
Nov 27, 2020 | 118.01 | 118.28 | 117.60 | 118.00 | 105,900 | -0.61(-0.51%) |
Nov 25, 2020 | 117.69 | 118.77 | 117.54 | 118.61 | 161,000 | +0.21(+0.18%) |
Nov 24, 2020 | 117.44 | 118.40 | 117.13 | 118.40 | 294,182 | +1.61(+1.38%) |
Nov 23, 2020 | 118.61 | 118.61 | 116.24 | 116.79 | 163,169 | -0.46(-0.39%) |
Nov 20, 2020 | 116.74 | 117.25 | 116.50 | 117.25 | 107,500 | +0.51(+0.44%) |
Nov 19, 2020 | 115.43 | 116.81 | 115.27 | 116.74 | 140,500 | +1.97(+1.72%) |
Nov 18, 2020 | 115.33 | 115.70 | 114.51 | 114.77 | 156,564 | +0.39(+0.34%) |
Nov 17, 2020 | 112.99 | 114.46 | 112.10 | 114.38 | 319,199 | +0.89(+0.78%) |
Nov 16, 2020 | 113.05 | 113.58 | 112.65 | 113.49 | 107,364 | +1.64(+1.47%) |
Nov 13, 2020 | 110.85 | 112.24 | 110.59 | 111.85 | 114,200 | +0.99(+0.89%) |
Nov 12, 2020 | 111.91 | 112.26 | 110.83 | 110.86 | 98,075 | -4.29(-3.73%) |
Nov 11, 2020 | 113.43 | 115.35 | 113.21 | 115.15 | 95,330 | +2.68(+2.38%) |
Nov 10, 2020 | 111.80 | 112.81 | 111.30 | 112.47 | 162,241 | +3.32(+3.04%) |
Nov 09, 2020 | 112.59 | 112.59 | 109.15 | 109.15 | 175,165 | +5.41(+5.21%) |
Nov 06, 2020 | 103.21 | 104.17 | 102.78 | 103.74 | 78,300 | +0.34(+0.33%) |
Nov 05, 2020 | 102.30 | 103.55 | 102.30 | 103.40 | 117,270 | +4.93(+5.01%) |
Nov 04, 2020 | 96.73 | 99.27 | 96.48 | 98.47 | 85,218 | +1.68(+1.74%) |
Nov 03, 2020 | 95.41 | 96.96 | 95.41 | 96.79 | 66,289 | +2.28(+2.41%) |