Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 126.52 | 127.23 | 124.52 | 124.56 | 232,710 | -3.30(-2.58%) |
Nov 29, 2021 | 128.82 | 129.44 | 125.93 | 127.86 | 214,232 | +0.62(+0.49%) |
Nov 26, 2021 | 128.97 | 129.92 | 126.16 | 127.24 | 142,773 | -6.23(-4.67%) |
Nov 24, 2021 | 132.96 | 133.99 | 132.52 | 133.46 | 125,414 | +0.15(+0.11%) |
Nov 23, 2021 | 131.35 | 133.63 | 130.61 | 133.31 | 138,814 | +2.52(+1.93%) |
Nov 22, 2021 | 131.90 | 133.83 | 130.66 | 130.79 | 154,700 | -0.05(-0.04%) |
Nov 19, 2021 | 130.36 | 131.69 | 129.50 | 130.84 | 153,142 | -0.73(-0.56%) |
Nov 18, 2021 | 130.62 | 132.24 | 131.34 | 131.57 | 216,059 | +3.44(+2.69%) |
Nov 17, 2021 | 127.87 | 128.52 | 127.11 | 128.13 | 115,780 | -0.21(-0.16%) |
Nov 16, 2021 | 128.82 | 130.01 | 127.91 | 128.34 | 159,614 | -1.22(-0.94%) |
Nov 15, 2021 | 132.48 | 132.48 | 129.15 | 129.56 | 159,344 | -1.69(-1.29%) |
Nov 12, 2021 | 130.96 | 131.74 | 130.46 | 131.25 | 109,429 | +0.34(+0.26%) |
Nov 11, 2021 | 131.85 | 131.93 | 130.19 | 130.91 | 103,567 | -1.37(-1.03%) |
Nov 10, 2021 | 133.94 | 131.85 | 132.27 | 129,644 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.67 | 134.35 | 132.31 | 134.01 | 118,784 | +0.89(+0.67%) |
Nov 08, 2021 | 135.13 | 135.42 | 132.27 | 133.12 | 88,014 | -1.30(-0.96%) |
Nov 05, 2021 | 131.56 | 134.60 | 131.56 | 134.42 | 156,688 | +4.74(+3.65%) |
Nov 04, 2021 | 129.37 | 132.45 | 128.53 | 129.68 | 208,228 | +1.63(+1.27%) |
Nov 03, 2021 | 126.36 | 128.28 | 126.24 | 128.05 | 138,025 | +1.05(+0.83%) |
Nov 02, 2021 | 126.82 | 127.47 | 125.78 | 127.00 | 171,312 | +0.11(+0.09%) |
Nov 01, 2021 | 126.63 | 127.50 | 126.22 | 126.89 | 314,500 | +0.66(+0.52%) |
Oct 29, 2021 | 127.36 | 128.27 | 125.57 | 126.23 | 249,416 | -1.31(-1.03%) |
Oct 28, 2021 | 128.63 | 128.86 | 126.94 | 127.55 | 214,948 | -0.90(-0.70%) |
Oct 27, 2021 | 131.78 | 132.55 | 128.32 | 128.45 | 285,542 | -3.11(-2.37%) |
Oct 26, 2021 | 131.14 | 131.56 | 345,561 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.15 | 132.55 | 130.34 | 131.89 | 231,881 | +1.01(+0.77%) |
Oct 22, 2021 | 130.30 | 131.91 | 129.19 | 130.88 | 232,787 | +0.08(+0.06%) |
Oct 21, 2021 | 129.75 | 131.06 | 129.39 | 130.80 | 193,762 | +0.97(+0.75%) |
Oct 20, 2021 | 129.35 | 130.75 | 128.50 | 129.83 | 325,276 | +0.37(+0.28%) |
Oct 19, 2021 | 131.38 | 131.38 | 129.12 | 129.47 | 238,357 | -1.25(-0.95%) |
Oct 18, 2021 | 129.31 | 131.74 | 128.71 | 130.71 | 263,322 | +0.74(+0.57%) |
Oct 15, 2021 | 130.51 | 132.39 | 129.95 | 129.97 | 284,472 | +0.50(+0.39%) |
Oct 14, 2021 | 128.22 | 130.21 | 127.63 | 129.47 | 185,245 | +2.22(+1.75%) |
Oct 13, 2021 | 127.41 | 128.02 | 125.92 | 127.24 | 207,329 | -0.26(-0.20%) |
Oct 12, 2021 | 127.44 | 129.35 | 127.06 | 127.50 | 219,069 | -0.31(-0.24%) |
Oct 11, 2021 | 131.38 | 131.96 | 127.73 | 127.81 | 245,142 | -3.88(-2.94%) |
Oct 08, 2021 | 130.64 | 132.07 | 130.00 | 131.68 | 255,872 | +0.95(+0.73%) |
Oct 07, 2021 | 130.73 | 131.43 | 129.42 | 130.73 | 233,250 | +0.86(+0.66%) |
Oct 06, 2021 | 127.63 | 129.95 | 127.13 | 129.87 | 222,338 | +0.92(+0.71%) |
Oct 05, 2021 | 128.57 | 129.78 | 127.09 | 128.95 | 334,031 | +1.25(+0.98%) |
Oct 04, 2021 | 126.55 | 128.63 | 126.02 | 127.71 | 182,939 | +0.86(+0.68%) |
Oct 01, 2021 | 125.53 | 127.61 | 122.81 | 126.85 | 335,143 | +2.10(+1.68%) |
Sep 30, 2021 | 127.67 | 127.89 | 124.72 | 124.75 | 272,373 | -1.86(-1.47%) |
Sep 29, 2021 | 128.16 | 128.45 | 126.30 | 126.61 | 335,185 | +2.78(+2.24%) |
Sep 28, 2021 | 125.11 | 126.32 | 123.76 | 123.83 | 248,047 | -2.12(-1.68%) |
Sep 27, 2021 | 124.44 | 127.26 | 123.70 | 125.95 | 210,925 | +2.50(+2.02%) |
Sep 24, 2021 | 123.00 | 124.50 | 122.22 | 123.45 | 166,000 | +0.31(+0.26%) |
Sep 23, 2021 | 121.97 | 124.56 | 121.73 | 123.14 | 215,153 | +1.59(+1.31%) |
Sep 22, 2021 | 119.07 | 122.83 | 119.07 | 121.55 | 190,853 | +2.83(+2.39%) |
Sep 21, 2021 | 119.18 | 119.77 | 117.71 | 118.72 | 186,601 | +0.32(+0.27%) |
Sep 20, 2021 | 119.68 | 120.91 | 117.36 | 118.40 | 287,833 | -3.36(-2.76%) |
Sep 17, 2021 | 118.44 | 122.38 | 118.03 | 121.76 | 870,396 | +3.68(+3.12%) |
Sep 16, 2021 | 116.04 | 119.88 | 115.22 | 118.08 | 340,938 | +4.63(+4.08%) |
Sep 15, 2021 | 112.86 | 113.96 | 112.45 | 113.44 | 91,863 | +0.52(+0.46%) |
Sep 14, 2021 | 114.27 | 114.27 | 112.40 | 112.92 | 116,966 | -0.70(-0.62%) |
Sep 13, 2021 | 113.08 | 114.81 | 112.11 | 113.62 | 176,523 | +1.66(+1.48%) |
Sep 10, 2021 | 115.05 | 115.05 | 111.60 | 111.96 | 129,136 | -2.34(-2.05%) |
Sep 09, 2021 | 114.23 | 115.95 | 114.20 | 114.30 | 110,669 | -0.15(-0.13%) |
Sep 08, 2021 | 114.44 | 115.51 | 113.87 | 114.45 | 113,377 | -0.62(-0.54%) |
Sep 07, 2021 | 116.66 | 116.66 | 114.31 | 115.07 | 227,467 | -2.29(-1.95%) |
Sep 03, 2021 | 118.09 | 118.60 | 117.07 | 117.36 | 100,672 | -1.42(-1.20%) |
Sep 02, 2021 | 119.51 | 120.19 | 118.74 | 118.79 | 134,067 | -0.36(-0.31%) |
Sep 01, 2021 | 120.60 | 121.71 | 118.42 | 119.15 | 124,803 | -1.08(-0.89%) |
Aug 31, 2021 | 120.04 | 121.22 | 119.87 | 120.23 | 97,296 | -0.45(-0.38%) |
Aug 30, 2021 | 121.85 | 122.60 | 120.52 | 120.68 | 99,118 | -0.81(-0.67%) |
Aug 27, 2021 | 118.72 | 121.81 | 118.72 | 121.49 | 147,817 | +3.46(+2.93%) |
Aug 26, 2021 | 118.35 | 118.60 | 117.07 | 118.03 | 108,696 | +0.05(+0.04%) |
Aug 25, 2021 | 117.05 | 118.36 | 117.05 | 117.99 | 81,154 | +0.80(+0.68%) |
Aug 24, 2021 | 117.15 | 118.41 | 116.95 | 117.19 | 75,086 | +0.33(+0.28%) |
Aug 23, 2021 | 116.97 | 117.22 | 116.16 | 116.86 | 65,213 | +0.76(+0.66%) |
Aug 20, 2021 | 114.38 | 116.47 | 114.19 | 116.10 | 66,727 | +1.77(+1.55%) |
Aug 19, 2021 | 114.39 | 116.52 | 113.28 | 114.33 | 97,757 | -1.60(-1.38%) |
Aug 18, 2021 | 117.21 | 117.80 | 115.75 | 115.93 | 87,840 | -1.86(-1.58%) |
Aug 17, 2021 | 117.74 | 119.24 | 116.40 | 117.79 | 54,614 | -1.16(-0.97%) |
Aug 16, 2021 | 118.59 | 120.15 | 117.68 | 118.94 | 69,685 | -0.39(-0.33%) |
Aug 13, 2021 | 119.82 | 119.82 | 118.21 | 119.34 | 100,299 | -0.11(-0.09%) |
Aug 12, 2021 | 120.20 | 120.20 | 118.91 | 119.45 | 79,833 | -0.79(-0.66%) |
Aug 11, 2021 | 119.72 | 120.41 | 119.09 | 120.24 | 72,043 | +1.26(+1.06%) |
Aug 10, 2021 | 118.35 | 119.07 | 117.54 | 118.97 | 75,104 | +1.02(+0.86%) |
Aug 09, 2021 | 118.55 | 119.25 | 117.53 | 117.96 | 153,890 | -1.16(-0.97%) |
Aug 06, 2021 | 120.45 | 120.45 | 118.91 | 119.11 | 118,640 | -0.32(-0.26%) |
Aug 05, 2021 | 118.78 | 120.06 | 117.79 | 119.43 | 151,907 | +2.01(+1.72%) |
Aug 04, 2021 | 117.06 | 118.54 | 113.93 | 117.41 | 337,323 | -1.66(-1.39%) |
Aug 03, 2021 | 117.93 | 119.13 | 114.52 | 119.07 | 227,530 | +2.00(+1.71%) |
Aug 02, 2021 | 117.22 | 119.84 | 117.04 | 117.07 | 184,645 | +0.28(+0.24%) |
Jul 30, 2021 | 116.48 | 117.82 | 116.19 | 116.79 | 135,461 | -1.04(-0.88%) |
Jul 29, 2021 | 117.51 | 118.28 | 116.59 | 117.83 | 100,401 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.12 | 114.52 | 116.45 | 115,521 | +1.21(+1.05%) |
Jul 27, 2021 | 114.73 | 116.71 | 114.19 | 115.23 | 79,694 | -0.39(-0.33%) |
Jul 26, 2021 | 115.33 | 115.90 | 114.45 | 115.62 | 102,136 | +0.33(+0.28%) |
Jul 23, 2021 | 116.00 | 116.00 | 114.76 | 115.29 | 177,645 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.09 | 115.05 | 144,685 | -0.68(-0.59%) |
Jul 21, 2021 | 115.27 | 116.45 | 114.93 | 115.73 | 115,133 | +1.00(+0.87%) |
Jul 20, 2021 | 110.72 | 115.36 | 110.72 | 114.74 | 294,940 | +4.06(+3.67%) |
Jul 19, 2021 | 112.02 | 113.21 | 109.84 | 110.68 | 193,356 | -3.75(-3.28%) |
Jul 16, 2021 | 117.30 | 117.30 | 114.31 | 114.43 | 139,785 | -1.54(-1.33%) |
Jul 15, 2021 | 115.09 | 116.59 | 115.03 | 115.97 | 83,657 | -0.40(-0.34%) |
Jul 14, 2021 | 117.07 | 118.26 | 115.23 | 116.37 | 149,345 | -0.22(-0.19%) |
Jul 13, 2021 | 117.00 | 118.35 | 116.24 | 116.58 | 180,209 | -3.37(-2.81%) |
Jul 12, 2021 | 118.94 | 120.16 | 118.22 | 119.95 | 117,107 | -0.33(-0.27%) |
Jul 09, 2021 | 118.98 | 120.42 | 118.18 | 120.28 | 148,859 | +2.81(+2.40%) |
Jul 08, 2021 | 119.36 | 120.35 | 116.72 | 117.46 | 199,309 | -3.64(-3.01%) |
Jul 07, 2021 | 118.68 | 121.39 | 118.39 | 121.11 | 254,088 | +2.06(+1.73%) |
Jul 06, 2021 | 119.05 | 119.44 | 116.48 | 119.04 | 425,616 | -0.44(-0.37%) |
Jul 02, 2021 | 118.00 | 119.89 | 117.20 | 119.49 | 245,429 | +1.98(+1.69%) |
Jul 01, 2021 | 117.48 | 118.08 | 117.02 | 117.50 | 214,306 | +0.26(+0.22%) |
Jun 30, 2021 | 116.36 | 117.71 | 115.58 | 117.25 | 136,309 | +0.83(+0.71%) |
Jun 29, 2021 | 118.68 | 118.95 | 116.40 | 116.42 | 112,338 | -1.60(-1.36%) |
Jun 28, 2021 | 117.21 | 119.53 | 116.81 | 118.02 | 165,388 | -2.51(-2.08%) |
Jun 25, 2021 | 119.61 | 120.60 | 119.23 | 120.52 | 369,150 | +1.03(+0.86%) |
Jun 24, 2021 | 119.91 | 119.91 | 117.57 | 119.50 | 177,103 | +0.32(+0.27%) |
Jun 23, 2021 | 119.76 | 119.97 | 118.83 | 119.18 | 168,816 | -0.48(-0.40%) |
Jun 22, 2021 | 121.19 | 121.19 | 119.30 | 119.66 | 103,259 | -2.13(-1.75%) |
Jun 21, 2021 | 119.62 | 121.97 | 119.62 | 121.80 | 104,418 | +3.06(+2.58%) |
Jun 18, 2021 | 118.26 | 119.80 | 117.60 | 118.74 | 309,369 | -1.69(-1.40%) |
Jun 17, 2021 | 124.25 | 124.25 | 120.15 | 120.42 | 146,100 | -3.79(-3.05%) |
Jun 16, 2021 | 124.70 | 125.69 | 123.80 | 124.22 | 161,341 | -0.97(-0.77%) |
Jun 15, 2021 | 125.33 | 125.98 | 124.40 | 125.18 | 97,001 | +0.16(+0.13%) |
Jun 14, 2021 | 126.33 | 126.74 | 124.17 | 125.02 | 210,964 | -1.63(-1.28%) |
Jun 11, 2021 | 125.79 | 126.68 | 125.24 | 126.65 | 119,664 | +1.72(+1.37%) |
Jun 10, 2021 | 126.00 | 126.00 | 124.27 | 124.94 | 112,089 | +0.27(+0.21%) |
Jun 09, 2021 | 126.09 | 126.09 | 124.29 | 124.67 | 123,089 | -1.65(-1.30%) |
Jun 08, 2021 | 123.60 | 126.47 | 122.35 | 126.31 | 180,415 | +3.08(+2.50%) |
Jun 07, 2021 | 123.97 | 124.45 | 122.31 | 123.23 | 203,964 | -0.68(-0.55%) |
Jun 04, 2021 | 123.23 | 124.22 | 122.80 | 123.91 | 165,915 | +1.01(+0.82%) |
Jun 03, 2021 | 121.85 | 123.14 | 120.43 | 122.90 | 181,536 | +0.25(+0.20%) |
Jun 02, 2021 | 124.95 | 124.95 | 122.24 | 122.66 | 135,582 | -2.12(-1.70%) |
Jun 01, 2021 | 124.72 | 124.99 | 123.94 | 124.78 | 164,820 | +1.23(+1.00%) |
May 28, 2021 | 125.06 | 125.17 | 122.37 | 123.55 | 217,499 | -1.36(-1.09%) |
May 27, 2021 | 125.07 | 126.73 | 124.16 | 124.91 | 269,470 | +1.68(+1.36%) |
May 26, 2021 | 122.82 | 123.61 | 122.17 | 123.23 | 221,481 | +0.66(+0.54%) |
May 25, 2021 | 124.30 | 125.36 | 122.41 | 122.57 | 138,742 | -1.63(-1.31%) |
May 24, 2021 | 125.53 | 125.53 | 123.64 | 124.20 | 121,877 | -0.50(-0.40%) |
May 21, 2021 | 124.35 | 125.90 | 124.12 | 124.70 | 106,686 | +1.64(+1.33%) |
May 20, 2021 | 124.18 | 124.18 | 122.44 | 123.06 | 280,708 | -0.66(-0.53%) |
May 19, 2021 | 121.97 | 123.80 | 121.19 | 123.72 | 122,923 | +0.07(+0.06%) |
May 18, 2021 | 125.62 | 125.74 | 123.58 | 123.65 | 93,157 | -2.24(-1.78%) |
May 17, 2021 | 125.00 | 126.25 | 124.22 | 125.89 | 156,282 | -0.17(-0.13%) |
May 14, 2021 | 125.58 | 126.67 | 123.73 | 126.06 | 118,857 | +1.61(+1.29%) |
May 13, 2021 | 120.06 | 125.37 | 120.01 | 124.45 | 180,075 | +4.21(+3.50%) |
May 12, 2021 | 124.01 | 124.30 | 120.21 | 120.24 | 189,614 | -3.38(-2.73%) |
May 11, 2021 | 124.80 | 125.88 | 122.97 | 123.62 | 167,029 | -3.70(-2.90%) |
May 10, 2021 | 130.76 | 131.32 | 127.24 | 127.32 | 172,592 | -3.29(-2.52%) |
May 07, 2021 | 128.05 | 131.48 | 127.48 | 130.61 | 165,153 | +2.68(+2.10%) |
May 06, 2021 | 124.92 | 128.01 | 124.92 | 127.93 | 191,642 | +2.81(+2.24%) |
May 05, 2021 | 125.97 | 126.86 | 124.61 | 125.12 | 197,387 | -1.26(-1.00%) |
May 04, 2021 | 125.64 | 126.93 | 124.77 | 126.38 | 185,591 | +0.16(+0.12%) |
May 03, 2021 | 126.96 | 127.67 | 125.56 | 126.23 | 167,145 | +0.14(+0.11%) |
Apr 30, 2021 | 127.95 | 128.09 | 125.61 | 126.09 | 173,760 | -2.15(-1.68%) |
Apr 29, 2021 | 127.70 | 129.01 | 127.09 | 128.24 | 243,043 | +2.19(+1.74%) |
Apr 28, 2021 | 125.39 | 126.45 | 124.68 | 126.05 | 131,626 | +1.02(+0.81%) |
Apr 27, 2021 | 124.13 | 125.36 | 123.33 | 125.03 | 87,622 | +0.90(+0.72%) |
Apr 26, 2021 | 124.27 | 125.23 | 123.26 | 124.14 | 87,095 | +0.49(+0.40%) |
Apr 23, 2021 | 123.59 | 124.41 | 122.95 | 123.64 | 88,858 | +0.32(+0.26%) |
Apr 22, 2021 | 124.30 | 125.04 | 122.97 | 123.33 | 163,907 | -0.93(-0.75%) |
Apr 21, 2021 | 121.36 | 124.67 | 119.87 | 124.25 | 186,977 | +3.05(+2.51%) |
Apr 20, 2021 | 122.54 | 123.21 | 120.28 | 121.21 | 156,262 | -2.39(-1.93%) |
Apr 19, 2021 | 124.12 | 124.12 | 122.63 | 123.59 | 158,106 | -0.17(-0.13%) |
Apr 16, 2021 | 124.25 | 125.02 | 122.89 | 123.76 | 180,151 | +0.80(+0.65%) |
Apr 15, 2021 | 123.08 | 123.08 | 121.94 | 122.96 | 158,318 | +0.41(+0.34%) |
Apr 14, 2021 | 122.56 | 124.69 | 122.36 | 122.55 | 215,262 | +0.00(+0.00%) |
Apr 13, 2021 | 123.53 | 123.76 | 121.82 | 122.55 | 181,925 | -1.94(-1.56%) |
Apr 12, 2021 | 123.23 | 124.58 | 122.05 | 124.49 | 175,643 | +1.41(+1.15%) |
Apr 09, 2021 | 122.19 | 123.20 | 121.86 | 123.08 | 151,343 | +1.22(+1.00%) |
Apr 08, 2021 | 121.05 | 121.99 | 119.39 | 121.86 | 144,949 | +0.76(+0.63%) |
Apr 07, 2021 | 121.29 | 122.48 | 119.96 | 121.10 | 157,221 | +0.09(+0.07%) |
Apr 06, 2021 | 120.19 | 123.53 | 120.19 | 121.01 | 447,376 | +2.14(+1.80%) |
Apr 05, 2021 | 118.88 | 119.72 | 117.88 | 118.87 | 415,648 | +0.64(+0.54%) |
Apr 01, 2021 | 117.33 | 118.39 | 116.55 | 118.23 | 189,077 | +1.31(+1.12%) |
Mar 31, 2021 | 117.23 | 118.43 | 116.46 | 116.92 | 193,282 | -0.39(-0.33%) |
Mar 30, 2021 | 118.32 | 118.91 | 116.88 | 117.31 | 131,801 | -0.57(-0.49%) |
Mar 29, 2021 | 116.15 | 118.75 | 115.73 | 117.88 | 429,365 | +1.31(+1.12%) |
Mar 26, 2021 | 116.15 | 117.22 | 114.99 | 116.57 | 163,953 | +1.06(+0.92%) |
Mar 25, 2021 | 112.28 | 115.68 | 111.17 | 115.50 | 240,520 | +2.38(+2.11%) |
Mar 24, 2021 | 112.95 | 116.37 | 112.66 | 113.12 | 263,890 | +1.58(+1.41%) |
Mar 23, 2021 | 114.00 | 114.78 | 111.00 | 111.55 | 216,249 | -3.82(-3.31%) |
Mar 22, 2021 | 117.22 | 117.77 | 113.98 | 115.36 | 248,378 | -2.08(-1.77%) |
Mar 19, 2021 | 118.32 | 118.91 | 115.31 | 117.44 | 403,789 | -0.87(-0.73%) |
Mar 18, 2021 | 120.34 | 121.19 | 118.01 | 118.31 | 267,161 | -2.11(-1.75%) |
Mar 17, 2021 | 119.16 | 120.42 | 117.74 | 120.42 | 215,781 | +1.16(+0.97%) |
Mar 16, 2021 | 121.08 | 121.08 | 117.49 | 119.25 | 253,371 | -2.31(-1.90%) |
Mar 15, 2021 | 121.73 | 122.78 | 120.50 | 121.57 | 242,700 | -0.42(-0.35%) |
Mar 12, 2021 | 118.26 | 121.99 | 118.26 | 121.99 | 323,641 | +4.07(+3.45%) |
Mar 11, 2021 | 118.60 | 120.71 | 117.74 | 117.92 | 236,362 | -0.10(-0.08%) |
Mar 10, 2021 | 115.44 | 119.11 | 115.16 | 118.02 | 169,273 | +2.99(+2.60%) |
Mar 09, 2021 | 118.16 | 118.16 | 114.66 | 115.03 | 292,122 | -2.37(-2.02%) |
Mar 08, 2021 | 117.16 | 118.99 | 116.32 | 117.40 | 224,744 | +0.92(+0.79%) |
Mar 05, 2021 | 114.22 | 116.94 | 113.32 | 116.49 | 294,385 | +4.22(+3.76%) |
Mar 04, 2021 | 112.90 | 114.57 | 110.46 | 112.26 | 332,207 | -0.55(-0.49%) |
Mar 03, 2021 | 112.14 | 114.13 | 111.13 | 112.81 | 395,013 | +1.14(+1.02%) |
Mar 02, 2021 | 112.40 | 112.54 | 110.71 | 111.67 | 184,972 | -1.35(-1.19%) |
Mar 01, 2021 | 111.16 | 114.14 | 110.79 | 113.02 | 213,397 | +4.25(+3.91%) |
Feb 26, 2021 | 109.92 | 110.83 | 108.44 | 108.77 | 306,778 | -1.86(-1.68%) |
Feb 25, 2021 | 115.94 | 118.00 | 109.80 | 110.63 | 296,231 | -7.23(-6.13%) |
Feb 24, 2021 | 115.23 | 117.97 | 115.23 | 117.86 | 405,170 | +2.13(+1.84%) |
Feb 23, 2021 | 115.97 | 116.12 | 113.49 | 115.73 | 276,419 | -0.55(-0.47%) |
Feb 22, 2021 | 114.39 | 117.99 | 114.39 | 116.28 | 306,305 | +0.92(+0.79%) |
Feb 19, 2021 | 112.67 | 115.76 | 112.38 | 115.36 | 133,783 | +3.61(+3.23%) |
Feb 18, 2021 | 112.32 | 112.72 | 111.17 | 111.75 | 193,745 | -1.50(-1.32%) |
Feb 17, 2021 | 112.76 | 114.13 | 112.25 | 113.25 | 152,731 | -0.20(-0.17%) |
Feb 16, 2021 | 114.34 | 114.97 | 112.46 | 113.44 | 119,483 | -0.27(-0.23%) |
Feb 12, 2021 | 113.23 | 114.25 | 112.94 | 113.71 | 110,115 | -0.19(-0.16%) |
Feb 11, 2021 | 112.01 | 114.27 | 111.35 | 113.90 | 178,607 | +2.08(+1.86%) |
Feb 10, 2021 | 111.47 | 112.19 | 110.86 | 111.82 | 120,842 | +0.46(+0.42%) |
Feb 09, 2021 | 111.81 | 111.97 | 110.32 | 111.36 | 109,157 | -0.46(-0.41%) |
Feb 08, 2021 | 111.53 | 112.39 | 110.47 | 111.82 | 146,978 | +0.86(+0.77%) |
Feb 05, 2021 | 112.22 | 112.83 | 110.32 | 110.96 | 172,690 | -0.97(-0.86%) |
Feb 04, 2021 | 111.24 | 112.16 | 110.23 | 111.93 | 177,448 | +1.59(+1.45%) |
Feb 03, 2021 | 107.75 | 110.65 | 107.16 | 110.33 | 185,751 | +1.71(+1.58%) |
Feb 02, 2021 | 108.02 | 110.13 | 107.42 | 108.62 | 197,050 | +2.32(+2.19%) |
Feb 01, 2021 | 103.30 | 106.45 | 102.38 | 106.30 | 278,207 | +4.12(+4.04%) |
Jan 29, 2021 | 105.52 | 106.16 | 102.05 | 102.17 | 176,346 | -4.11(-3.87%) |
Jan 28, 2021 | 104.22 | 107.31 | 103.26 | 106.29 | 335,481 | +3.61(+3.52%) |
Jan 27, 2021 | 104.77 | 105.10 | 101.94 | 102.67 | 308,068 | -4.20(-3.93%) |
Jan 26, 2021 | 111.86 | 112.07 | 106.79 | 106.88 | 192,214 | -3.43(-3.11%) |
Jan 25, 2021 | 111.45 | 112.19 | 109.20 | 110.31 | 214,884 | -1.94(-1.73%) |
Jan 22, 2021 | 112.09 | 112.97 | 111.60 | 112.25 | 127,282 | -1.30(-1.14%) |
Jan 21, 2021 | 115.65 | 116.02 | 113.15 | 113.55 | 140,170 | -2.49(-2.15%) |
Jan 20, 2021 | 117.02 | 117.47 | 115.55 | 116.04 | 122,035 | -0.14(-0.12%) |
Jan 19, 2021 | 115.17 | 116.63 | 114.82 | 116.18 | 206,161 | +1.98(+1.73%) |
Jan 15, 2021 | 114.47 | 114.99 | 113.13 | 114.20 | 251,213 | -1.61(-1.39%) |
Jan 14, 2021 | 117.25 | 118.18 | 115.22 | 115.82 | 218,456 | +0.00(+0.00%) |
Jan 13, 2021 | 116.62 | 116.87 | 114.61 | 115.82 | 155,329 | -0.86(-0.73%) |
Jan 12, 2021 | 116.10 | 117.77 | 115.91 | 116.67 | 207,341 | +0.93(+0.80%) |
Jan 11, 2021 | 113.47 | 116.09 | 112.89 | 115.75 | 124,670 | +0.58(+0.50%) |
Jan 08, 2021 | 115.41 | 115.71 | 113.30 | 115.17 | 208,447 | -0.49(-0.43%) |
Jan 07, 2021 | 116.02 | 117.20 | 114.54 | 115.66 | 325,117 | -1.90(-1.62%) |
Jan 06, 2021 | 114.36 | 118.48 | 114.36 | 117.56 | 230,202 | +4.73(+4.19%) |
Jan 05, 2021 | 109.80 | 113.84 | 109.80 | 112.83 | 181,279 | +3.25(+2.96%) |
Jan 04, 2021 | 114.78 | 114.78 | 109.02 | 109.59 | 216,380 | -4.95(-4.32%) |
Dec 31, 2020 | 114.54 | 114.54 | 114.54 | 96,072 | +0.09(+0.08%) | |
Dec 30, 2020 | 112.32 | 115.28 | 112.32 | 114.45 | 96,072 | +2.12(+1.88%) |
Dec 29, 2020 | 114.26 | 114.29 | 112.01 | 112.33 | 134,468 | -0.95(-0.84%) |
Dec 28, 2020 | 112.45 | 114.10 | 112.12 | 113.28 | 180,977 | +1.75(+1.57%) |
Dec 24, 2020 | 111.82 | 111.82 | 109.84 | 111.53 | 70,294 | +0.08(+0.07%) |
Dec 23, 2020 | 109.79 | 111.92 | 109.79 | 111.45 | 128,555 | +2.74(+2.52%) |
Dec 22, 2020 | 108.82 | 109.11 | 107.58 | 108.71 | 189,969 | +0.43(+0.40%) |
Dec 21, 2020 | 108.30 | 109.64 | 106.57 | 108.28 | 372,273 | -2.72(-2.45%) |
Dec 18, 2020 | 111.65 | 113.10 | 110.44 | 110.99 | 530,767 | -0.28(-0.26%) |
Dec 17, 2020 | 112.37 | 113.00 | 110.81 | 111.28 | 231,690 | -1.05(-0.94%) |
Dec 16, 2020 | 114.31 | 114.46 | 111.52 | 112.33 | 217,810 | -1.78(-1.56%) |
Dec 15, 2020 | 113.04 | 114.22 | 111.26 | 114.11 | 213,448 | +2.72(+2.44%) |
Dec 14, 2020 | 115.90 | 116.07 | 111.31 | 111.40 | 259,580 | -2.64(-2.31%) |
Dec 11, 2020 | 115.22 | 116.15 | 113.70 | 114.04 | 309,623 | -2.01(-1.73%) |
Dec 10, 2020 | 116.19 | 117.77 | 115.58 | 116.04 | 273,506 | -1.19(-1.02%) |
Dec 09, 2020 | 117.34 | 118.89 | 116.84 | 117.23 | 178,907 | +0.12(+0.10%) |
Dec 08, 2020 | 116.04 | 117.40 | 115.54 | 117.12 | 205,129 | +0.46(+0.40%) |
Dec 07, 2020 | 118.63 | 119.04 | 116.00 | 116.65 | 186,139 | -2.81(-2.35%) |
Dec 04, 2020 | 118.69 | 120.00 | 117.75 | 119.46 | 178,784 | +2.81(+2.41%) |
Dec 03, 2020 | 116.41 | 118.07 | 116.36 | 116.65 | 174,301 | +0.60(+0.52%) |
Dec 02, 2020 | 113.96 | 116.38 | 113.00 | 116.05 | 291,227 | +1.67(+1.46%) |