Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 138.53 | 141.39 | 138.53 | 139.74 | 441,336 | +1.79(+1.30%) |
Oct 28, 2021 | 136.84 | 140.54 | 136.47 | 137.96 | 474,126 | +0.30(+0.22%) |
Oct 27, 2021 | 142.89 | 144.18 | 137.61 | 137.66 | 434,856 | -6.85(-4.74%) |
Oct 26, 2021 | 145.81 | 144.11 | 144.50 | 242,007 | -1.64(-1.12%) | |
Oct 25, 2021 | 143.57 | 146.88 | 143.11 | 146.14 | 288,707 | +3.40(+2.38%) |
Oct 22, 2021 | 143.03 | 144.20 | 142.41 | 142.74 | 220,574 | +0.89(+0.63%) |
Oct 21, 2021 | 140.46 | 141.90 | 138.97 | 141.85 | 335,082 | -0.96(-0.67%) |
Oct 20, 2021 | 140.35 | 143.82 | 139.61 | 142.80 | 278,858 | +1.71(+1.21%) |
Oct 19, 2021 | 142.15 | 142.75 | 140.52 | 141.09 | 314,015 | -0.96(-0.67%) |
Oct 18, 2021 | 139.70 | 142.74 | 138.51 | 142.05 | 447,764 | +0.95(+0.67%) |
Oct 15, 2021 | 140.63 | 142.91 | 140.57 | 141.10 | 332,665 | +1.26(+0.90%) |
Oct 14, 2021 | 141.48 | 142.81 | 139.57 | 139.84 | 388,627 | +1.42(+1.03%) |
Oct 13, 2021 | 138.16 | 139.03 | 136.22 | 138.41 | 248,159 | +0.66(+0.48%) |
Oct 12, 2021 | 137.85 | 139.25 | 137.43 | 137.75 | 233,012 | +0.06(+0.04%) |
Oct 11, 2021 | 137.16 | 139.68 | 137.06 | 137.70 | 316,180 | +2.27(+1.67%) |
Oct 08, 2021 | 136.51 | 137.21 | 135.29 | 135.43 | 195,419 | -0.97(-0.71%) |
Oct 07, 2021 | 137.00 | 138.94 | 136.21 | 136.40 | 273,977 | +1.41(+1.05%) |
Oct 06, 2021 | 135.22 | 135.87 | 132.92 | 134.98 | 305,731 | -2.44(-1.77%) |
Oct 05, 2021 | 136.50 | 138.89 | 135.03 | 137.42 | 259,256 | +0.73(+0.53%) |
Oct 04, 2021 | 137.92 | 139.75 | 136.55 | 136.69 | 349,873 | -0.28(-0.20%) |
Oct 01, 2021 | 136.17 | 138.13 | 133.49 | 136.97 | 313,226 | +0.80(+0.59%) |
Sep 30, 2021 | 139.47 | 140.43 | 135.79 | 136.17 | 475,990 | -2.17(-1.57%) |
Sep 29, 2021 | 141.51 | 141.93 | 137.62 | 138.34 | 330,028 | -1.18(-0.84%) |
Sep 28, 2021 | 139.03 | 140.78 | 136.65 | 139.51 | 275,256 | +0.50(+0.36%) |
Sep 27, 2021 | 136.77 | 139.66 | 136.77 | 139.02 | 210,309 | +2.41(+1.76%) |
Sep 24, 2021 | 137.65 | 138.78 | 136.50 | 136.61 | 237,094 | -1.44(-1.05%) |
Sep 23, 2021 | 138.12 | 140.09 | 137.62 | 138.05 | 407,540 | +0.67(+0.49%) |
Sep 22, 2021 | 136.45 | 139.63 | 136.45 | 137.38 | 478,712 | +3.37(+2.51%) |
Sep 21, 2021 | 135.99 | 135.99 | 132.33 | 134.01 | 558,091 | -0.85(-0.63%) |
Sep 20, 2021 | 133.19 | 135.00 | 129.51 | 134.87 | 474,965 | -2.89(-2.10%) |
Sep 17, 2021 | 139.21 | 139.34 | 136.65 | 137.75 | 981,986 | -2.25(-1.60%) |
Sep 16, 2021 | 143.27 | 143.27 | 139.69 | 140.00 | 285,002 | -3.50(-2.44%) |
Sep 15, 2021 | 141.22 | 143.79 | 141.22 | 143.50 | 427,154 | +3.87(+2.77%) |
Sep 14, 2021 | 142.59 | 142.59 | 139.16 | 139.63 | 228,019 | -3.42(-2.39%) |
Sep 13, 2021 | 143.93 | 143.93 | 141.28 | 143.05 | 374,916 | +0.98(+0.69%) |
Sep 10, 2021 | 143.03 | 144.26 | 141.65 | 142.07 | 444,582 | -0.06(-0.04%) |
Sep 09, 2021 | 141.49 | 143.51 | 141.02 | 142.12 | 343,984 | +0.58(+0.41%) |
Sep 08, 2021 | 141.70 | 142.41 | 140.55 | 141.54 | 337,994 | -0.94(-0.66%) |
Sep 07, 2021 | 142.82 | 144.03 | 142.35 | 142.48 | 289,210 | -0.53(-0.37%) |
Sep 03, 2021 | 142.96 | 143.62 | 142.22 | 143.01 | 365,732 | -0.05(-0.03%) |
Sep 02, 2021 | 143.88 | 143.90 | 142.15 | 143.06 | 291,957 | +0.09(+0.06%) |
Sep 01, 2021 | 142.63 | 143.62 | 139.15 | 142.97 | 305,891 | -0.48(-0.33%) |
Aug 31, 2021 | 145.57 | 145.57 | 143.24 | 143.45 | 241,565 | -2.49(-1.70%) |
Aug 30, 2021 | 146.84 | 147.62 | 145.28 | 145.94 | 368,292 | -0.43(-0.29%) |
Aug 27, 2021 | 144.37 | 147.22 | 143.97 | 146.37 | 285,076 | +3.31(+2.31%) |
Aug 26, 2021 | 145.53 | 145.88 | 143.04 | 143.06 | 310,304 | -1.98(-1.36%) |
Aug 25, 2021 | 145.76 | 146.78 | 144.53 | 145.04 | 268,560 | -0.81(-0.56%) |
Aug 24, 2021 | 146.81 | 148.44 | 145.20 | 145.85 | 351,420 | +1.41(+0.97%) |
Aug 23, 2021 | 145.34 | 145.66 | 144.00 | 144.45 | 287,404 | +1.15(+0.80%) |
Aug 20, 2021 | 143.22 | 145.06 | 142.67 | 143.30 | 553,038 | +0.13(+0.09%) |
Aug 19, 2021 | 140.16 | 144.30 | 139.93 | 143.16 | 379,035 | -0.13(-0.09%) |
Aug 18, 2021 | 144.31 | 146.89 | 143.16 | 143.30 | 274,334 | -2.57(-1.76%) |
Aug 17, 2021 | 147.25 | 147.37 | 143.45 | 145.87 | 172,698 | -2.53(-1.71%) |
Aug 16, 2021 | 148.41 | 149.29 | 144.95 | 148.41 | 245,033 | -1.84(-1.22%) |
Aug 13, 2021 | 150.61 | 151.49 | 149.54 | 150.24 | 182,758 | -0.95(-0.63%) |
Aug 12, 2021 | 151.47 | 152.45 | 148.76 | 151.19 | 201,991 | -1.12(-0.74%) |
Aug 11, 2021 | 150.89 | 152.39 | 149.40 | 152.31 | 314,181 | +2.32(+1.55%) |
Aug 10, 2021 | 146.03 | 150.38 | 146.03 | 149.99 | 336,447 | +4.03(+2.76%) |
Aug 09, 2021 | 144.19 | 146.77 | 143.59 | 145.96 | 205,970 | +0.56(+0.39%) |
Aug 06, 2021 | 145.22 | 146.27 | 143.66 | 145.40 | 172,204 | +2.22(+1.55%) |
Aug 05, 2021 | 144.46 | 145.85 | 142.47 | 143.18 | 290,499 | -1.01(-0.70%) |
Aug 04, 2021 | 148.76 | 149.23 | 144.08 | 144.19 | 300,097 | -5.69(-3.80%) |
Aug 03, 2021 | 147.49 | 150.32 | 145.00 | 149.88 | 214,361 | +2.64(+1.79%) |
Aug 02, 2021 | 151.03 | 151.75 | 147.15 | 147.24 | 377,396 | -2.36(-1.58%) |
Jul 30, 2021 | 150.40 | 152.42 | 148.97 | 149.60 | 231,116 | -1.51(-1.00%) |
Jul 29, 2021 | 147.74 | 151.78 | 147.05 | 151.12 | 297,741 | +4.98(+3.41%) |
Jul 28, 2021 | 146.64 | 146.69 | 143.57 | 146.14 | 212,431 | +0.23(+0.16%) |
Jul 27, 2021 | 146.03 | 146.93 | 143.91 | 145.91 | 340,902 | -0.47(-0.32%) |
Jul 26, 2021 | 147.68 | 149.46 | 146.31 | 146.38 | 418,667 | +2.33(+1.62%) |
Jul 23, 2021 | 144.07 | 144.55 | 142.29 | 144.04 | 353,985 | +1.27(+0.89%) |
Jul 22, 2021 | 142.24 | 143.57 | 139.28 | 142.78 | 398,882 | -0.82(-0.57%) |
Jul 21, 2021 | 143.45 | 145.07 | 142.99 | 143.60 | 348,241 | +1.98(+1.40%) |
Jul 20, 2021 | 137.25 | 142.53 | 136.69 | 141.62 | 432,422 | +3.89(+2.83%) |
Jul 19, 2021 | 138.51 | 138.99 | 136.25 | 137.72 | 546,810 | -3.59(-2.54%) |
Jul 16, 2021 | 143.89 | 144.57 | 141.10 | 141.31 | 377,087 | -2.45(-1.70%) |
Jul 15, 2021 | 142.20 | 145.95 | 142.20 | 143.76 | 220,006 | +1.04(+0.73%) |
Jul 14, 2021 | 144.41 | 145.15 | 141.87 | 142.72 | 252,616 | -0.31(-0.21%) |
Jul 13, 2021 | 144.20 | 144.67 | 142.39 | 143.03 | 183,363 | -2.39(-1.64%) |
Jul 12, 2021 | 142.75 | 145.88 | 141.76 | 145.42 | 321,550 | +1.01(+0.70%) |
Jul 09, 2021 | 143.92 | 145.42 | 143.47 | 144.41 | 289,194 | +3.13(+2.22%) |
Jul 08, 2021 | 141.02 | 143.54 | 139.62 | 141.27 | 277,695 | -2.28(-1.59%) |
Jul 07, 2021 | 141.94 | 144.59 | 141.94 | 143.55 | 342,968 | +1.77(+1.25%) |
Jul 06, 2021 | 144.29 | 144.85 | 140.87 | 141.78 | 372,410 | -3.34(-2.30%) |
Jul 02, 2021 | 146.06 | 146.59 | 144.51 | 145.12 | 308,675 | -0.46(-0.31%) |
Jul 01, 2021 | 145.29 | 146.27 | 143.00 | 145.58 | 325,871 | +1.92(+1.34%) |
Jun 30, 2021 | 140.75 | 144.33 | 140.75 | 143.65 | 339,199 | +2.05(+1.44%) |
Jun 29, 2021 | 142.56 | 144.67 | 141.18 | 141.61 | 410,191 | +0.01(+0.01%) |
Jun 28, 2021 | 146.06 | 146.27 | 140.99 | 141.60 | 425,660 | -4.32(-2.96%) |
Jun 25, 2021 | 146.71 | 147.55 | 145.47 | 145.92 | 651,155 | +0.35(+0.24%) |
Jun 24, 2021 | 144.85 | 147.16 | 143.47 | 145.57 | 333,879 | +1.65(+1.14%) |
Jun 23, 2021 | 144.45 | 146.89 | 143.79 | 143.92 | 358,748 | +0.39(+0.27%) |
Jun 22, 2021 | 145.87 | 145.87 | 143.25 | 143.53 | 484,404 | -2.60(-1.78%) |
Jun 21, 2021 | 144.80 | 146.64 | 143.79 | 146.13 | 566,877 | +3.28(+2.29%) |
Jun 18, 2021 | 143.30 | 146.66 | 142.60 | 142.85 | 843,805 | -4.46(-3.02%) |
Jun 17, 2021 | 154.28 | 154.28 | 146.07 | 147.31 | 538,643 | -7.11(-4.60%) |
Jun 16, 2021 | 157.66 | 157.66 | 153.52 | 154.42 | 539,927 | -3.12(-1.98%) |
Jun 15, 2021 | 158.78 | 158.91 | 155.63 | 157.54 | 469,949 | -1.77(-1.11%) |
Jun 14, 2021 | 164.32 | 164.32 | 158.22 | 159.31 | 393,365 | -5.64(-3.42%) |
Jun 11, 2021 | 165.65 | 166.60 | 163.39 | 164.95 | 216,558 | +0.48(+0.29%) |
Jun 10, 2021 | 167.32 | 167.32 | 163.77 | 164.47 | 469,451 | -0.48(-0.29%) |
Jun 09, 2021 | 164.47 | 165.93 | 163.57 | 164.94 | 430,574 | -0.43(-0.26%) |
Jun 08, 2021 | 159.31 | 166.04 | 159.18 | 165.37 | 472,108 | +5.90(+3.70%) |
Jun 07, 2021 | 161.59 | 161.75 | 157.48 | 159.47 | 294,491 | -2.80(-1.72%) |
Jun 04, 2021 | 162.31 | 163.49 | 160.41 | 162.27 | 243,100 | +0.92(+0.57%) |
Jun 03, 2021 | 160.22 | 161.74 | 158.18 | 161.34 | 502,484 | +0.41(+0.25%) |
Jun 02, 2021 | 164.56 | 164.56 | 159.74 | 160.93 | 343,224 | -3.17(-1.93%) |
Jun 01, 2021 | 162.25 | 164.23 | 161.25 | 164.10 | 385,893 | +4.10(+2.56%) |
May 28, 2021 | 159.52 | 160.33 | 157.61 | 160.00 | 201,229 | -0.23(-0.14%) |
May 27, 2021 | 161.21 | 162.22 | 159.97 | 160.23 | 447,157 | +2.43(+1.54%) |
May 26, 2021 | 156.44 | 158.03 | 155.94 | 157.80 | 385,622 | +1.15(+0.73%) |
May 25, 2021 | 159.91 | 160.80 | 156.49 | 156.66 | 410,492 | -2.85(-1.79%) |
May 24, 2021 | 157.86 | 160.63 | 156.32 | 159.51 | 377,537 | +2.20(+1.40%) |
May 21, 2021 | 158.83 | 159.84 | 155.92 | 157.31 | 478,188 | +0.32(+0.21%) |
May 20, 2021 | 156.89 | 158.02 | 155.21 | 156.99 | 445,480 | -0.76(-0.48%) |
May 19, 2021 | 156.12 | 157.99 | 152.99 | 157.75 | 382,023 | -1.35(-0.85%) |
May 18, 2021 | 161.71 | 162.69 | 158.95 | 159.09 | 323,574 | -2.65(-1.64%) |
May 17, 2021 | 161.59 | 162.35 | 158.31 | 161.74 | 575,260 | +0.04(+0.02%) |
May 14, 2021 | 164.19 | 164.68 | 160.79 | 161.70 | 499,492 | -1.78(-1.09%) |
May 13, 2021 | 159.96 | 165.32 | 159.50 | 163.48 | 456,863 | +4.37(+2.75%) |
May 12, 2021 | 166.70 | 167.34 | 157.80 | 159.11 | 516,048 | -8.20(-4.90%) |
May 11, 2021 | 164.51 | 168.31 | 163.65 | 167.31 | 508,363 | +0.76(+0.46%) |
May 10, 2021 | 170.78 | 171.79 | 166.20 | 166.55 | 536,202 | -1.48(-0.88%) |
May 07, 2021 | 166.37 | 168.58 | 162.88 | 168.03 | 305,690 | +2.13(+1.29%) |
May 06, 2021 | 163.57 | 165.91 | 161.51 | 165.90 | 370,624 | +3.50(+2.15%) |
May 05, 2021 | 161.04 | 163.27 | 158.81 | 162.40 | 409,422 | +2.32(+1.45%) |
May 04, 2021 | 155.20 | 161.02 | 155.20 | 160.08 | 396,409 | +4.08(+2.61%) |
May 03, 2021 | 154.58 | 157.22 | 153.66 | 156.00 | 319,000 | +4.02(+2.65%) |
Apr 30, 2021 | 152.94 | 155.11 | 151.61 | 151.98 | 350,297 | -3.14(-2.02%) |
Apr 29, 2021 | 154.85 | 156.35 | 152.14 | 155.12 | 478,377 | +1.42(+0.93%) |
Apr 28, 2021 | 151.21 | 154.73 | 150.96 | 153.70 | 283,739 | +1.99(+1.31%) |
Apr 27, 2021 | 150.84 | 151.97 | 149.33 | 151.71 | 354,262 | +0.20(+0.13%) |
Apr 26, 2021 | 150.59 | 152.52 | 150.18 | 151.51 | 619,003 | +2.20(+1.47%) |
Apr 23, 2021 | 148.51 | 149.94 | 147.33 | 149.31 | 310,320 | +2.21(+1.50%) |
Apr 22, 2021 | 149.87 | 149.96 | 144.48 | 147.10 | 354,269 | +0.04(+0.03%) |
Apr 21, 2021 | 144.06 | 147.71 | 143.49 | 147.06 | 414,812 | +2.15(+1.49%) |
Apr 20, 2021 | 147.72 | 147.90 | 144.20 | 144.91 | 362,126 | -2.32(-1.58%) |
Apr 19, 2021 | 147.42 | 148.72 | 145.32 | 147.23 | 297,095 | -0.67(-0.46%) |
Apr 16, 2021 | 149.14 | 149.27 | 146.89 | 147.91 | 315,067 | +0.87(+0.59%) |
Apr 15, 2021 | 148.57 | 148.57 | 146.15 | 147.03 | 308,528 | -0.43(-0.29%) |
Apr 14, 2021 | 147.24 | 149.74 | 146.77 | 147.46 | 324,712 | +1.18(+0.80%) |
Apr 13, 2021 | 148.42 | 148.57 | 144.72 | 146.28 | 260,009 | -2.17(-1.46%) |
Apr 12, 2021 | 147.08 | 148.91 | 146.65 | 148.46 | 268,331 | +2.21(+1.51%) |
Apr 09, 2021 | 145.90 | 148.14 | 145.62 | 146.25 | 375,085 | -0.02(-0.01%) |
Apr 08, 2021 | 145.96 | 146.80 | 143.97 | 146.26 | 393,626 | -0.24(-0.16%) |
Apr 07, 2021 | 147.37 | 147.94 | 145.55 | 146.50 | 292,421 | -0.31(-0.21%) |
Apr 06, 2021 | 148.65 | 149.79 | 145.74 | 146.81 | 482,316 | -1.98(-1.33%) |
Apr 05, 2021 | 149.91 | 150.76 | 147.90 | 148.80 | 385,328 | +1.23(+0.84%) |
Apr 01, 2021 | 144.15 | 147.91 | 142.87 | 147.56 | 432,149 | +3.19(+2.21%) |
Mar 31, 2021 | 144.84 | 146.22 | 142.84 | 144.38 | 573,191 | +0.99(+0.69%) |
Mar 30, 2021 | 142.83 | 144.57 | 141.41 | 143.39 | 359,840 | +0.43(+0.30%) |
Mar 29, 2021 | 146.59 | 150.39 | 142.70 | 142.97 | 562,377 | -4.57(-3.10%) |
Mar 26, 2021 | 140.47 | 147.63 | 140.47 | 147.54 | 504,508 | +8.44(+6.07%) |
Mar 25, 2021 | 133.66 | 139.73 | 133.11 | 139.10 | 344,271 | +4.10(+3.03%) |
Mar 24, 2021 | 136.07 | 139.10 | 134.79 | 135.00 | 296,483 | +0.94(+0.70%) |
Mar 23, 2021 | 136.80 | 137.52 | 133.29 | 134.06 | 615,864 | -4.27(-3.08%) |
Mar 22, 2021 | 140.25 | 140.77 | 138.16 | 138.33 | 403,602 | -2.72(-1.93%) |
Mar 19, 2021 | 141.96 | 142.45 | 137.90 | 141.05 | 1,349,610 | -0.54(-0.38%) |
Mar 18, 2021 | 142.72 | 145.76 | 140.72 | 141.59 | 626,845 | -0.55(-0.39%) |
Mar 17, 2021 | 141.80 | 144.38 | 140.34 | 142.14 | 425,861 | -0.04(-0.03%) |
Mar 16, 2021 | 144.65 | 144.97 | 141.71 | 142.18 | 357,702 | -2.26(-1.56%) |
Mar 15, 2021 | 145.11 | 145.11 | 142.37 | 144.44 | 365,649 | -0.45(-0.31%) |
Mar 12, 2021 | 144.12 | 146.09 | 142.98 | 144.89 | 450,608 | +1.67(+1.17%) |
Mar 11, 2021 | 142.06 | 143.41 | 140.84 | 143.22 | 431,250 | +2.21(+1.57%) |
Mar 10, 2021 | 138.04 | 141.90 | 137.10 | 141.01 | 392,846 | +2.60(+1.88%) |
Mar 09, 2021 | 138.65 | 139.48 | 135.21 | 138.42 | 476,862 | -0.62(-0.45%) |
Mar 08, 2021 | 134.37 | 139.68 | 133.22 | 139.04 | 447,985 | +6.06(+4.56%) |
Mar 05, 2021 | 131.23 | 133.58 | 128.88 | 132.98 | 463,054 | +3.54(+2.73%) |
Mar 04, 2021 | 133.17 | 133.17 | 127.67 | 129.45 | 343,069 | -3.70(-2.78%) |
Mar 03, 2021 | 132.15 | 135.16 | 130.91 | 133.14 | 396,593 | +1.66(+1.26%) |
Mar 02, 2021 | 132.40 | 132.59 | 130.45 | 131.49 | 401,653 | -0.61(-0.46%) |
Mar 01, 2021 | 128.06 | 132.64 | 127.58 | 132.09 | 531,983 | +6.76(+5.39%) |
Feb 26, 2021 | 127.69 | 128.40 | 124.32 | 125.33 | 378,460 | -3.05(-2.38%) |
Feb 25, 2021 | 131.78 | 132.21 | 127.79 | 128.38 | 356,656 | -2.63(-2.00%) |
Feb 24, 2021 | 128.50 | 131.45 | 127.48 | 131.01 | 627,620 | +2.51(+1.95%) |
Feb 23, 2021 | 128.08 | 128.97 | 126.56 | 128.50 | 422,907 | +0.16(+0.13%) |
Feb 22, 2021 | 124.55 | 128.94 | 124.51 | 128.34 | 489,201 | +3.79(+3.04%) |
Feb 19, 2021 | 121.20 | 125.13 | 119.85 | 124.55 | 500,922 | +4.24(+3.52%) |
Feb 18, 2021 | 118.97 | 122.26 | 117.59 | 120.31 | 463,987 | +1.39(+1.17%) |
Feb 17, 2021 | 120.97 | 121.63 | 118.91 | 118.91 | 377,641 | -1.95(-1.62%) |
Feb 16, 2021 | 119.81 | 121.43 | 119.42 | 120.87 | 304,146 | +1.80(+1.51%) |
Feb 12, 2021 | 117.51 | 119.24 | 117.06 | 119.07 | 169,505 | +1.19(+1.01%) |
Feb 11, 2021 | 117.50 | 118.22 | 116.24 | 117.88 | 242,848 | +0.47(+0.40%) |
Feb 10, 2021 | 119.16 | 119.44 | 117.33 | 117.42 | 198,097 | -0.93(-0.78%) |
Feb 09, 2021 | 117.74 | 118.76 | 116.81 | 118.34 | 423,226 | +0.28(+0.24%) |
Feb 08, 2021 | 118.89 | 119.75 | 117.30 | 118.06 | 303,776 | +0.75(+0.64%) |
Feb 05, 2021 | 118.91 | 119.61 | 117.11 | 117.31 | 346,500 | -0.17(-0.15%) |
Feb 04, 2021 | 116.20 | 117.76 | 114.89 | 117.48 | 270,288 | +1.73(+1.49%) |
Feb 03, 2021 | 114.72 | 116.09 | 114.62 | 115.76 | 254,375 | +1.18(+1.03%) |
Feb 02, 2021 | 113.37 | 114.72 | 112.61 | 114.58 | 330,010 | +1.59(+1.41%) |
Feb 01, 2021 | 111.73 | 113.35 | 110.15 | 112.99 | 340,147 | +2.94(+2.67%) |
Jan 29, 2021 | 111.62 | 111.88 | 108.32 | 110.05 | 596,486 | -1.42(-1.28%) |
Jan 28, 2021 | 114.93 | 115.24 | 110.65 | 111.47 | 503,600 | -1.67(-1.47%) |
Jan 27, 2021 | 114.87 | 115.62 | 111.80 | 113.14 | 494,027 | -3.19(-2.74%) |
Jan 26, 2021 | 120.03 | 120.03 | 116.22 | 116.33 | 407,782 | -2.81(-2.36%) |
Jan 25, 2021 | 120.09 | 120.09 | 117.94 | 119.13 | 433,552 | -0.53(-0.44%) |
Jan 22, 2021 | 117.93 | 119.93 | 117.43 | 119.66 | 305,890 | +0.77(+0.65%) |
Jan 21, 2021 | 121.83 | 121.98 | 118.73 | 118.89 | 396,213 | -2.87(-2.36%) |
Jan 20, 2021 | 122.19 | 122.88 | 120.40 | 121.77 | 290,860 | +0.25(+0.20%) |
Jan 19, 2021 | 121.94 | 122.82 | 120.88 | 121.52 | 399,786 | +0.52(+0.43%) |
Jan 15, 2021 | 122.88 | 123.28 | 120.10 | 121.00 | 339,960 | -4.09(-3.27%) |
Jan 14, 2021 | 126.63 | 127.38 | 124.59 | 125.09 | 483,231 | -0.17(-0.14%) |
Jan 13, 2021 | 127.30 | 127.30 | 123.49 | 125.26 | 298,333 | -2.93(-2.28%) |
Jan 12, 2021 | 125.38 | 128.30 | 124.08 | 128.19 | 443,423 | +2.81(+2.24%) |
Jan 11, 2021 | 122.36 | 126.69 | 121.67 | 125.38 | 322,270 | +0.91(+0.73%) |
Jan 08, 2021 | 123.57 | 125.14 | 122.49 | 124.47 | 623,805 | -1.09(-0.87%) |
Jan 07, 2021 | 125.31 | 127.06 | 123.95 | 125.56 | 672,796 | +1.33(+1.07%) |
Jan 06, 2021 | 119.81 | 124.78 | 119.81 | 124.23 | 789,784 | +7.49(+6.42%) |
Jan 05, 2021 | 113.50 | 117.61 | 113.50 | 116.74 | 370,984 | +3.25(+2.87%) |
Jan 04, 2021 | 115.45 | 117.48 | 112.52 | 113.49 | 280,592 | -0.04(-0.03%) |
Dec 31, 2020 | 113.53 | 113.53 | 113.53 | 248,062 | +0.56(+0.49%) | |
Dec 30, 2020 | 112.26 | 114.57 | 111.93 | 112.97 | 248,062 | +0.94(+0.84%) |
Dec 29, 2020 | 112.61 | 113.38 | 111.64 | 112.03 | 218,654 | -0.23(-0.20%) |
Dec 28, 2020 | 112.79 | 113.69 | 112.00 | 112.26 | 152,283 | +0.28(+0.25%) |
Dec 24, 2020 | 112.83 | 112.83 | 111.17 | 111.98 | 70,882 | -0.34(-0.30%) |
Dec 23, 2020 | 111.95 | 113.03 | 111.80 | 112.33 | 183,289 | +0.92(+0.82%) |
Dec 22, 2020 | 112.29 | 112.85 | 111.22 | 111.41 | 259,946 | -1.10(-0.98%) |
Dec 21, 2020 | 110.05 | 112.60 | 110.05 | 112.50 | 241,051 | +0.88(+0.79%) |
Dec 18, 2020 | 114.04 | 114.04 | 111.03 | 111.62 | 1,300,351 | -1.92(-1.69%) |
Dec 17, 2020 | 114.50 | 114.50 | 112.77 | 113.54 | 295,728 | -0.35(-0.31%) |
Dec 16, 2020 | 116.07 | 116.49 | 113.68 | 113.89 | 295,618 | -1.68(-1.45%) |
Dec 15, 2020 | 115.00 | 115.66 | 112.82 | 115.57 | 403,028 | +2.21(+1.95%) |
Dec 14, 2020 | 116.28 | 116.47 | 113.26 | 113.36 | 398,319 | -1.62(-1.41%) |
Dec 11, 2020 | 115.05 | 115.92 | 113.66 | 114.98 | 299,983 | -0.96(-0.83%) |
Dec 10, 2020 | 113.39 | 116.47 | 113.25 | 115.94 | 368,404 | +2.09(+1.84%) |
Dec 09, 2020 | 115.90 | 116.32 | 113.78 | 113.84 | 397,109 | -0.89(-0.78%) |
Dec 08, 2020 | 113.48 | 115.71 | 112.89 | 114.73 | 401,845 | +0.55(+0.48%) |
Dec 07, 2020 | 114.76 | 115.55 | 113.92 | 114.18 | 366,044 | -1.03(-0.90%) |
Dec 04, 2020 | 114.02 | 115.69 | 113.83 | 115.22 | 301,143 | +1.95(+1.72%) |
Dec 03, 2020 | 113.23 | 114.17 | 112.30 | 113.26 | 356,152 | +0.36(+0.32%) |
Dec 02, 2020 | 114.05 | 114.35 | 112.50 | 112.90 | 778,947 | -1.09(-0.96%) |
Dec 01, 2020 | 113.91 | 115.24 | 113.52 | 113.99 | 338,656 | +2.31(+2.07%) |
Nov 30, 2020 | 114.34 | 114.54 | 111.64 | 111.68 | 497,564 | -3.25(-2.83%) |
Nov 27, 2020 | 115.42 | 115.99 | 114.49 | 114.93 | 147,671 | -0.18(-0.16%) |
Nov 25, 2020 | 115.65 | 115.99 | 113.35 | 115.11 | 239,543 | -1.17(-1.00%) |
Nov 24, 2020 | 113.86 | 116.70 | 113.30 | 116.28 | 508,730 | +2.68(+2.36%) |
Nov 23, 2020 | 113.29 | 114.30 | 112.21 | 113.60 | 241,230 | +1.54(+1.37%) |
Nov 20, 2020 | 111.84 | 112.87 | 111.22 | 112.06 | 286,482 | +0.34(+0.31%) |
Nov 19, 2020 | 112.11 | 113.29 | 111.21 | 111.72 | 253,915 | -0.19(-0.17%) |
Nov 18, 2020 | 114.47 | 114.89 | 111.88 | 111.90 | 551,879 | -2.70(-2.35%) |
Nov 17, 2020 | 112.53 | 114.85 | 112.15 | 114.60 | 304,004 | +0.66(+0.58%) |
Nov 16, 2020 | 114.09 | 115.04 | 112.47 | 113.94 | 371,959 | +2.47(+2.22%) |
Nov 13, 2020 | 109.52 | 112.03 | 109.52 | 111.47 | 162,026 | +2.97(+2.74%) |
Nov 12, 2020 | 109.80 | 110.15 | 107.41 | 108.50 | 224,360 | -2.05(-1.85%) |
Nov 11, 2020 | 112.42 | 112.51 | 109.42 | 110.55 | 241,117 | -1.67(-1.49%) |
Nov 10, 2020 | 111.26 | 113.53 | 110.49 | 112.21 | 367,165 | +1.68(+1.52%) |
Nov 09, 2020 | 112.88 | 115.20 | 108.66 | 110.54 | 380,928 | +4.63(+4.37%) |
Nov 06, 2020 | 106.93 | 107.45 | 105.35 | 105.91 | 223,422 | +0.17(+0.16%) |
Nov 05, 2020 | 103.32 | 107.08 | 103.32 | 105.74 | 266,537 | +3.64(+3.57%) |
Nov 04, 2020 | 103.78 | 104.71 | 101.25 | 102.09 | 308,157 | -3.14(-2.98%) |
Nov 03, 2020 | 106.18 | 106.18 | 104.43 | 105.24 | 328,222 | +0.63(+0.60%) |