Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 166.35 | 166.70 | 163.71 | 163.90 | 1,535,255 | -2.37(-1.43%) |
Sep 29, 2021 | 169.05 | 170.24 | 166.07 | 166.27 | 1,563,986 | -2.51(-1.49%) |
Sep 28, 2021 | 168.00 | 169.84 | 167.11 | 168.78 | 2,358,019 | -0.87(-0.51%) |
Sep 27, 2021 | 172.86 | 175.37 | 169.19 | 169.65 | 3,329,238 | -2.34(-1.36%) |
Sep 24, 2021 | 166.84 | 172.55 | 166.01 | 171.99 | 3,354,173 | +5.15(+3.09%) |
Sep 23, 2021 | 160.00 | 167.12 | 159.61 | 166.84 | 3,607,751 | +7.89(+4.96%) |
Sep 22, 2021 | 154.05 | 159.98 | 154.05 | 158.95 | 2,634,603 | +6.00(+3.92%) |
Sep 21, 2021 | 154.79 | 155.53 | 151.41 | 152.95 | 1,932,161 | -0.64(-0.42%) |
Sep 20, 2021 | 151.60 | 154.63 | 150.38 | 153.59 | 2,453,389 | +1.31(+0.86%) |
Sep 17, 2021 | 150.70 | 153.57 | 150.53 | 152.28 | 4,094,143 | +2.11(+1.41%) |
Sep 16, 2021 | 151.30 | 152.78 | 149.09 | 150.17 | 2,317,198 | -1.15(-0.76%) |
Sep 15, 2021 | 149.73 | 151.41 | 148.22 | 151.32 | 1,870,283 | +0.72(+0.48%) |
Sep 14, 2021 | 148.77 | 150.78 | 147.41 | 150.60 | 2,002,626 | +1.81(+1.22%) |
Sep 13, 2021 | 148.04 | 149.23 | 143.56 | 148.79 | 2,382,024 | +3.39(+2.33%) |
Sep 10, 2021 | 147.47 | 147.70 | 144.77 | 145.40 | 1,487,514 | -1.34(-0.91%) |
Sep 09, 2021 | 146.03 | 149.61 | 145.18 | 146.74 | 1,964,854 | +1.07(+0.73%) |
Sep 08, 2021 | 146.90 | 148.44 | 144.32 | 145.67 | 2,245,861 | -1.82(-1.23%) |
Sep 07, 2021 | 142.68 | 147.94 | 142.50 | 147.49 | 1,968,101 | +4.85(+3.40%) |
Sep 03, 2021 | 142.90 | 144.55 | 141.80 | 142.64 | 1,420,131 | -1.13(-0.79%) |
Sep 02, 2021 | 146.93 | 147.54 | 143.38 | 143.77 | 2,066,004 | -2.40(-1.64%) |
Sep 01, 2021 | 146.00 | 148.09 | 144.66 | 146.17 | 2,092,163 | +1.67(+1.16%) |
Aug 31, 2021 | 144.39 | 145.46 | 143.16 | 144.50 | 2,280,589 | +0.31(+0.21%) |
Aug 30, 2021 | 146.17 | 146.84 | 143.71 | 144.19 | 1,254,522 | -2.55(-1.74%) |
Aug 27, 2021 | 144.39 | 148.04 | 144.00 | 146.74 | 1,555,980 | +2.88(+2.00%) |
Aug 26, 2021 | 147.31 | 147.72 | 143.66 | 143.86 | 1,714,674 | -3.77(-2.55%) |
Aug 25, 2021 | 147.03 | 147.73 | 144.45 | 147.63 | 1,714,198 | +1.00(+0.68%) |
Aug 24, 2021 | 143.91 | 146.97 | 143.36 | 146.63 | 2,961,932 | +3.79(+2.65%) |
Aug 23, 2021 | 139.07 | 142.91 | 138.99 | 142.84 | 1,971,201 | +5.05(+3.66%) |
Aug 20, 2021 | 137.50 | 139.02 | 136.77 | 137.79 | 1,785,378 | -0.26(-0.19%) |
Aug 19, 2021 | 138.87 | 141.59 | 137.32 | 138.05 | 2,631,653 | -2.30(-1.64%) |
Aug 18, 2021 | 141.66 | 143.21 | 139.81 | 140.35 | 1,607,735 | -2.22(-1.56%) |
Aug 17, 2021 | 143.22 | 143.44 | 140.62 | 142.57 | 2,006,105 | -1.57(-1.09%) |
Aug 16, 2021 | 147.25 | 147.54 | 143.13 | 144.14 | 3,610,913 | -4.49(-3.02%) |
Aug 13, 2021 | 150.32 | 150.83 | 147.33 | 148.63 | 1,727,379 | -1.70(-1.13%) |
Aug 12, 2021 | 149.40 | 150.90 | 145.97 | 150.33 | 1,759,728 | +0.26(+0.17%) |
Aug 11, 2021 | 147.92 | 150.33 | 146.68 | 150.07 | 1,697,429 | +1.47(+0.99%) |
Aug 10, 2021 | 149.04 | 151.59 | 147.12 | 148.60 | 1,849,873 | -0.20(-0.13%) |
Aug 09, 2021 | 147.05 | 149.74 | 146.05 | 148.80 | 3,423,196 | -0.09(-0.06%) |
Aug 06, 2021 | 149.56 | 150.95 | 145.40 | 148.89 | 12,102,370 | -12.96(-8.01%) |
Aug 05, 2021 | 155.44 | 162.61 | 154.50 | 161.85 | 4,333,117 | +8.60(+5.61%) |
Aug 04, 2021 | 153.23 | 155.98 | 152.50 | 153.25 | 1,396,260 | -1.53(-0.99%) |
Aug 03, 2021 | 159.01 | 159.25 | 152.94 | 154.78 | 2,978,924 | -4.41(-2.77%) |
Aug 02, 2021 | 162.27 | 166.20 | 158.85 | 159.19 | 1,782,124 | -1.68(-1.04%) |
Jul 30, 2021 | 163.17 | 165.31 | 160.26 | 160.87 | 1,426,704 | -2.86(-1.75%) |
Jul 29, 2021 | 163.97 | 165.61 | 162.20 | 163.73 | 1,137,216 | +0.54(+0.33%) |
Jul 28, 2021 | 164.40 | 166.58 | 161.01 | 163.19 | 1,018,090 | -0.53(-0.32%) |
Jul 27, 2021 | 162.01 | 164.05 | 160.83 | 163.72 | 1,899,698 | +1.02(+0.63%) |
Jul 26, 2021 | 160.97 | 163.94 | 160.18 | 162.70 | 1,614,640 | +1.15(+0.71%) |
Jul 23, 2021 | 161.52 | 162.67 | 160.35 | 161.55 | 1,418,712 | +1.52(+0.95%) |
Jul 22, 2021 | 161.23 | 162.17 | 158.66 | 160.03 | 1,260,393 | -2.39(-1.47%) |
Jul 21, 2021 | 157.59 | 163.70 | 157.59 | 162.42 | 2,467,341 | +6.30(+4.04%) |
Jul 20, 2021 | 152.62 | 157.61 | 150.10 | 156.12 | 2,143,803 | +4.48(+2.95%) |
Jul 19, 2021 | 152.50 | 153.96 | 150.02 | 151.64 | 4,174,046 | -5.97(-3.79%) |
Jul 16, 2021 | 160.96 | 161.57 | 156.96 | 157.61 | 2,217,595 | -1.68(-1.05%) |
Jul 15, 2021 | 159.51 | 160.63 | 157.80 | 159.29 | 2,239,650 | -1.70(-1.06%) |
Jul 14, 2021 | 163.63 | 167.24 | 160.33 | 160.99 | 2,202,814 | -1.03(-0.64%) |
Jul 13, 2021 | 166.77 | 166.97 | 161.63 | 162.02 | 2,902,532 | -5.33(-3.18%) |
Jul 12, 2021 | 166.58 | 167.57 | 164.57 | 167.35 | 1,702,627 | -0.39(-0.23%) |
Jul 09, 2021 | 163.52 | 168.46 | 163.03 | 167.74 | 1,812,907 | +6.18(+3.83%) |
Jul 08, 2021 | 158.63 | 162.58 | 156.51 | 161.56 | 2,222,389 | -1.40(-0.86%) |
Jul 07, 2021 | 165.42 | 166.94 | 161.14 | 162.96 | 1,668,861 | -2.61(-1.58%) |
Jul 06, 2021 | 166.69 | 167.79 | 164.40 | 165.57 | 1,548,983 | -1.85(-1.11%) |
Jul 02, 2021 | 167.99 | 169.29 | 166.97 | 167.42 | 1,843,613 | +0.39(+0.23%) |
Jul 01, 2021 | 164.39 | 167.73 | 164.21 | 167.03 | 2,247,195 | +3.32(+2.03%) |
Jun 30, 2021 | 159.75 | 164.24 | 159.14 | 163.71 | 2,048,694 | +3.81(+2.38%) |
Jun 29, 2021 | 163.76 | 164.29 | 159.54 | 159.90 | 2,555,472 | -3.65(-2.23%) |
Jun 28, 2021 | 170.04 | 170.24 | 158.89 | 163.55 | 4,900,172 | -7.44(-4.35%) |
Jun 25, 2021 | 170.52 | 172.78 | 169.01 | 170.99 | 4,977,139 | +0.94(+0.55%) |
Jun 24, 2021 | 169.93 | 170.51 | 168.31 | 170.05 | 1,118,300 | +1.10(+0.65%) |
Jun 23, 2021 | 166.68 | 170.03 | 166.25 | 168.95 | 1,243,000 | +2.02(+1.21%) |
Jun 22, 2021 | 168.52 | 168.93 | 165.16 | 166.93 | 1,396,822 | -0.99(-0.59%) |
Jun 21, 2021 | 163.36 | 168.49 | 162.80 | 167.92 | 2,218,937 | +4.99(+3.06%) |
Jun 18, 2021 | 165.58 | 165.71 | 161.65 | 162.93 | 3,585,910 | -2.99(-1.80%) |
Jun 17, 2021 | 167.66 | 169.34 | 164.91 | 165.92 | 2,402,873 | -2.04(-1.21%) |
Jun 16, 2021 | 168.83 | 170.08 | 166.16 | 167.96 | 2,006,404 | -2.04(-1.20%) |
Jun 15, 2021 | 169.52 | 171.31 | 168.45 | 170.00 | 1,547,803 | +0.86(+0.51%) |
Jun 14, 2021 | 173.62 | 173.96 | 168.46 | 169.14 | 2,263,403 | -3.80(-2.20%) |
Jun 11, 2021 | 172.20 | 174.45 | 171.73 | 172.94 | 1,460,189 | +1.36(+0.79%) |
Jun 10, 2021 | 173.05 | 173.42 | 169.32 | 171.58 | 1,178,230 | -1.22(-0.71%) |
Jun 09, 2021 | 173.21 | 174.11 | 171.67 | 172.80 | 1,479,059 | +0.19(+0.11%) |
Jun 08, 2021 | 170.35 | 173.18 | 170.33 | 172.61 | 1,390,719 | +2.26(+1.33%) |
Jun 07, 2021 | 172.80 | 172.80 | 168.45 | 170.35 | 2,073,397 | -1.07(-0.62%) |
Jun 04, 2021 | 172.04 | 173.48 | 171.07 | 171.42 | 1,418,701 | +0.67(+0.39%) |
Jun 03, 2021 | 173.56 | 174.94 | 170.34 | 170.75 | 1,854,153 | -4.42(-2.52%) |
Jun 02, 2021 | 177.91 | 178.27 | 174.92 | 175.17 | 1,991,937 | -2.14(-1.21%) |
Jun 01, 2021 | 178.81 | 179.59 | 176.81 | 177.31 | 1,623,930 | +0.36(+0.20%) |
May 28, 2021 | 172.88 | 178.14 | 172.88 | 176.95 | 1,895,768 | +2.84(+1.63%) |
May 27, 2021 | 175.00 | 175.37 | 172.80 | 174.11 | 2,221,354 | -0.72(-0.41%) |
May 26, 2021 | 172.97 | 175.17 | 172.42 | 174.83 | 1,971,475 | +1.77(+1.02%) |
May 25, 2021 | 174.52 | 175.59 | 171.69 | 173.06 | 1,886,125 | +1.96(+1.15%) |
May 24, 2021 | 169.00 | 172.31 | 167.78 | 171.10 | 1,938,578 | +3.04(+1.81%) |
May 21, 2021 | 170.02 | 171.25 | 167.19 | 168.06 | 1,697,967 | -1.08(-0.64%) |
May 20, 2021 | 167.25 | 170.19 | 166.25 | 169.14 | 1,816,893 | +2.07(+1.24%) |
May 19, 2021 | 164.90 | 167.76 | 164.16 | 167.07 | 2,056,546 | -1.03(-0.61%) |
May 18, 2021 | 169.92 | 172.00 | 168.02 | 168.10 | 2,225,525 | -1.35(-0.80%) |
May 17, 2021 | 170.01 | 170.21 | 166.80 | 169.45 | 2,438,237 | -2.35(-1.37%) |
May 14, 2021 | 169.99 | 173.05 | 168.25 | 171.80 | 2,523,175 | +4.08(+2.43%) |
May 13, 2021 | 164.75 | 169.05 | 163.70 | 167.72 | 3,282,992 | +5.73(+3.54%) |
May 12, 2021 | 171.21 | 171.99 | 161.64 | 161.99 | 4,637,073 | -10.41(-6.04%) |
May 11, 2021 | 169.29 | 173.38 | 167.82 | 172.40 | 3,895,256 | -0.69(-0.40%) |
May 10, 2021 | 173.56 | 177.43 | 170.73 | 173.09 | 4,584,299 | -0.37(-0.21%) |
May 07, 2021 | 175.44 | 180.05 | 172.01 | 173.46 | 6,284,818 | +8.64(+5.24%) |
May 06, 2021 | 170.04 | 170.92 | 162.62 | 164.82 | 3,718,466 | -6.10(-3.57%) |
May 05, 2021 | 174.09 | 176.23 | 170.00 | 170.92 | 1,967,580 | -2.53(-1.46%) |
May 04, 2021 | 175.46 | 175.55 | 170.44 | 173.45 | 2,134,422 | -1.37(-0.78%) |
May 03, 2021 | 178.25 | 179.63 | 174.47 | 174.82 | 1,969,188 | -1.41(-0.80%) |
Apr 30, 2021 | 177.48 | 178.45 | 174.67 | 176.23 | 1,029,900 | -1.64(-0.92%) |
Apr 29, 2021 | 179.03 | 180.64 | 175.10 | 177.87 | 1,465,510 | +0.27(+0.15%) |
Apr 28, 2021 | 176.75 | 179.66 | 176.20 | 177.60 | 1,794,685 | +0.52(+0.29%) |
Apr 27, 2021 | 177.03 | 179.58 | 176.03 | 177.08 | 1,902,819 | +0.40(+0.23%) |
Apr 26, 2021 | 179.33 | 181.52 | 176.34 | 176.68 | 1,715,798 | -0.88(-0.50%) |
Apr 23, 2021 | 176.66 | 178.67 | 175.07 | 177.56 | 1,559,700 | +1.91(+1.09%) |
Apr 22, 2021 | 176.46 | 180.09 | 174.89 | 175.65 | 1,977,673 | -0.61(-0.35%) |
Apr 21, 2021 | 170.49 | 176.76 | 168.53 | 176.26 | 2,163,588 | +5.80(+3.40%) |
Apr 20, 2021 | 174.08 | 174.94 | 166.75 | 170.46 | 2,839,434 | -5.16(-2.94%) |
Apr 19, 2021 | 172.51 | 177.88 | 172.06 | 175.62 | 2,324,112 | +1.71(+0.98%) |
Apr 16, 2021 | 172.10 | 174.77 | 170.98 | 173.91 | 2,454,300 | +3.36(+1.97%) |
Apr 15, 2021 | 171.96 | 172.51 | 169.20 | 170.55 | 1,969,536 | -1.17(-0.68%) |
Apr 14, 2021 | 171.92 | 174.95 | 171.27 | 171.72 | 2,408,775 | +0.79(+0.46%) |
Apr 13, 2021 | 171.41 | 172.70 | 167.55 | 170.93 | 2,644,678 | -0.78(-0.45%) |
Apr 12, 2021 | 173.21 | 175.25 | 169.55 | 171.71 | 1,776,733 | -3.27(-1.87%) |
Apr 09, 2021 | 175.49 | 175.59 | 170.84 | 174.98 | 2,032,800 | +0.41(+0.23%) |
Apr 08, 2021 | 171.40 | 175.42 | 170.41 | 174.57 | 2,553,302 | +2.53(+1.47%) |
Apr 07, 2021 | 175.00 | 175.50 | 170.38 | 172.04 | 3,002,536 | -2.66(-1.52%) |
Apr 06, 2021 | 174.44 | 177.63 | 174.18 | 174.70 | 1,943,526 | -1.32(-0.75%) |
Apr 05, 2021 | 177.66 | 178.33 | 174.50 | 176.02 | 2,639,127 | +0.09(+0.05%) |
Apr 01, 2021 | 172.89 | 176.00 | 170.68 | 175.93 | 2,839,900 | +3.81(+2.21%) |
Mar 31, 2021 | 176.63 | 177.20 | 171.92 | 172.12 | 2,617,007 | -3.75(-2.13%) |
Mar 30, 2021 | 177.00 | 177.40 | 173.41 | 175.87 | 2,576,721 | -0.26(-0.15%) |
Mar 29, 2021 | 176.45 | 179.84 | 173.22 | 176.13 | 2,953,462 | -0.32(-0.18%) |
Mar 26, 2021 | 176.98 | 177.73 | 170.99 | 176.45 | 3,391,900 | +1.79(+1.02%) |
Mar 25, 2021 | 163.39 | 175.10 | 162.73 | 174.66 | 3,755,475 | +8.52(+5.13%) |
Mar 24, 2021 | 169.20 | 172.58 | 165.90 | 166.14 | 2,784,133 | -2.28(-1.35%) |
Mar 23, 2021 | 170.24 | 172.60 | 165.73 | 168.42 | 4,496,008 | -4.67(-2.70%) |
Mar 22, 2021 | 179.00 | 179.98 | 172.44 | 173.09 | 3,340,720 | -6.89(-3.83%) |
Mar 19, 2021 | 179.60 | 180.94 | 175.09 | 179.98 | 3,287,200 | -0.82(-0.45%) |
Mar 18, 2021 | 184.00 | 187.93 | 180.61 | 180.80 | 5,433,276 | -4.47(-2.41%) |
Mar 17, 2021 | 176.42 | 185.48 | 175.48 | 185.27 | 5,058,546 | +8.89(+5.04%) |
Mar 16, 2021 | 177.56 | 178.55 | 174.79 | 176.38 | 3,080,713 | -0.72(-0.41%) |
Mar 15, 2021 | 176.78 | 177.30 | 171.36 | 177.10 | 2,443,649 | +2.51(+1.44%) |
Mar 12, 2021 | 170.72 | 176.25 | 169.70 | 174.59 | 3,543,400 | +3.51(+2.05%) |
Mar 11, 2021 | 168.72 | 175.24 | 168.72 | 171.08 | 4,795,289 | +3.50(+2.09%) |
Mar 10, 2021 | 170.03 | 173.22 | 165.51 | 167.58 | 3,898,863 | +1.81(+1.09%) |
Mar 09, 2021 | 168.95 | 169.57 | 163.00 | 165.77 | 3,563,838 | -2.13(-1.27%) |
Mar 08, 2021 | 166.54 | 171.72 | 165.34 | 167.90 | 3,987,513 | +1.45(+0.87%) |
Mar 05, 2021 | 160.93 | 167.74 | 156.13 | 166.45 | 4,352,300 | +8.04(+5.08%) |
Mar 04, 2021 | 162.82 | 163.94 | 154.83 | 158.41 | 3,856,718 | -5.02(-3.07%) |
Mar 03, 2021 | 161.12 | 166.19 | 158.31 | 163.43 | 2,825,661 | +3.16(+1.97%) |
Mar 02, 2021 | 161.55 | 164.42 | 160.00 | 160.27 | 2,086,127 | -0.97(-0.60%) |
Mar 01, 2021 | 164.00 | 165.75 | 159.45 | 161.24 | 3,277,165 | +0.24(+0.15%) |
Feb 26, 2021 | 158.41 | 164.91 | 154.61 | 161.00 | 5,159,700 | +3.82(+2.43%) |
Feb 25, 2021 | 164.61 | 165.00 | 156.10 | 157.18 | 3,228,108 | -5.60(-3.44%) |
Feb 24, 2021 | 160.55 | 164.58 | 159.61 | 162.78 | 2,906,677 | +3.09(+1.93%) |
Feb 23, 2021 | 160.37 | 160.91 | 153.10 | 159.69 | 3,676,572 | -0.92(-0.57%) |
Feb 22, 2021 | 158.50 | 166.57 | 157.56 | 160.61 | 3,588,759 | +1.69(+1.06%) |
Feb 19, 2021 | 157.64 | 162.10 | 157.13 | 158.92 | 3,496,700 | +2.19(+1.40%) |
Feb 18, 2021 | 150.84 | 157.41 | 150.28 | 156.73 | 2,923,779 | +2.69(+1.75%) |
Feb 17, 2021 | 146.50 | 155.53 | 145.00 | 154.04 | 4,738,596 | +6.20(+4.19%) |
Feb 16, 2021 | 146.43 | 148.88 | 143.23 | 147.84 | 4,303,936 | +1.33(+0.91%) |
Feb 12, 2021 | 148.37 | 151.70 | 145.58 | 146.51 | 5,379,000 | -3.40(-2.27%) |
Feb 11, 2021 | 149.30 | 153.26 | 146.88 | 149.91 | 3,354,140 | +1.01(+0.68%) |
Feb 10, 2021 | 145.55 | 151.86 | 145.30 | 148.90 | 3,427,439 | +4.42(+3.06%) |
Feb 09, 2021 | 144.98 | 145.91 | 143.07 | 144.48 | 2,612,850 | -0.94(-0.65%) |
Feb 08, 2021 | 142.10 | 146.32 | 142.10 | 145.42 | 2,523,435 | +4.02(+2.84%) |
Feb 05, 2021 | 143.33 | 145.67 | 140.29 | 141.40 | 2,058,900 | -0.51(-0.36%) |
Feb 04, 2021 | 141.66 | 142.92 | 140.01 | 141.91 | 2,080,940 | +3.43(+2.48%) |
Feb 03, 2021 | 137.98 | 141.15 | 137.06 | 138.48 | 3,341,175 | +2.35(+1.73%) |
Feb 02, 2021 | 129.06 | 136.78 | 128.83 | 136.13 | 4,932,203 | +8.83(+6.94%) |
Feb 01, 2021 | 126.15 | 129.60 | 125.64 | 127.30 | 5,912,252 | +3.20(+2.58%) |
Jan 29, 2021 | 125.64 | 126.34 | 120.42 | 124.10 | 4,601,100 | -2.64(-2.08%) |
Jan 28, 2021 | 126.38 | 130.16 | 124.60 | 126.74 | 8,106,051 | +3.53(+2.87%) |
Jan 27, 2021 | 128.37 | 130.49 | 118.30 | 123.21 | 7,234,574 | -8.29(-6.30%) |
Jan 26, 2021 | 137.59 | 137.59 | 130.01 | 131.50 | 2,974,273 | -4.49(-3.30%) |
Jan 25, 2021 | 135.69 | 138.55 | 126.19 | 135.99 | 7,253,335 | -0.53(-0.39%) |
Jan 22, 2021 | 139.82 | 140.33 | 136.44 | 136.52 | 2,697,600 | -2.36(-1.70%) |
Jan 21, 2021 | 142.88 | 142.88 | 136.01 | 138.88 | 3,168,085 | -2.87(-2.02%) |
Jan 20, 2021 | 141.66 | 144.10 | 138.40 | 141.75 | 2,195,084 | -1.07(-0.75%) |
Jan 19, 2021 | 142.54 | 143.69 | 140.23 | 142.82 | 1,809,488 | +2.13(+1.51%) |
Jan 15, 2021 | 144.00 | 144.35 | 140.11 | 140.69 | 1,669,300 | -3.48(-2.41%) |
Jan 14, 2021 | 141.12 | 146.41 | 141.12 | 144.17 | 2,665,825 | +3.56(+2.53%) |
Jan 13, 2021 | 140.20 | 141.09 | 138.35 | 140.61 | 1,946,749 | -0.34(-0.24%) |
Jan 12, 2021 | 142.85 | 144.05 | 140.86 | 140.95 | 1,519,399 | -2.01(-1.41%) |
Jan 11, 2021 | 140.31 | 144.50 | 140.11 | 142.96 | 1,473,936 | -1.06(-0.74%) |
Jan 08, 2021 | 143.40 | 144.75 | 141.05 | 144.02 | 1,484,200 | +1.73(+1.22%) |
Jan 07, 2021 | 144.11 | 144.67 | 139.84 | 142.29 | 2,173,487 | -1.13(-0.79%) |
Jan 06, 2021 | 138.11 | 147.55 | 136.84 | 143.42 | 4,555,393 | +6.28(+4.58%) |
Jan 05, 2021 | 131.47 | 137.94 | 131.46 | 137.14 | 3,483,213 | +5.77(+4.39%) |
Jan 04, 2021 | 134.57 | 135.87 | 128.31 | 131.37 | 3,471,892 | -1.03(-0.78%) |
Dec 31, 2020 | 132.40 | 132.40 | 132.40 | 1,229,273 | +0.28(+0.21%) | |
Dec 30, 2020 | 132.00 | 133.05 | 130.88 | 132.12 | 1,229,273 | +0.82(+0.62%) |
Dec 29, 2020 | 128.82 | 132.29 | 128.28 | 131.30 | 2,179,820 | +2.82(+2.19%) |
Dec 28, 2020 | 127.79 | 130.30 | 127.13 | 128.48 | 1,651,040 | +1.52(+1.20%) |
Dec 24, 2020 | 126.94 | 127.43 | 125.75 | 126.96 | 564,000 | +0.47(+0.37%) |
Dec 23, 2020 | 123.99 | 128.15 | 123.17 | 126.49 | 1,353,596 | +3.34(+2.71%) |
Dec 22, 2020 | 124.08 | 126.11 | 122.50 | 123.15 | 2,185,643 | -0.21(-0.17%) |
Dec 21, 2020 | 121.78 | 124.69 | 120.15 | 123.36 | 2,637,374 | -2.18(-1.74%) |
Dec 18, 2020 | 125.20 | 127.46 | 122.40 | 125.54 | 7,924,000 | +1.06(+0.85%) |
Dec 17, 2020 | 125.66 | 125.66 | 122.34 | 124.48 | 3,609,451 | -0.50(-0.40%) |
Dec 16, 2020 | 126.49 | 126.49 | 122.82 | 124.98 | 2,739,659 | -1.02(-0.81%) |
Dec 15, 2020 | 124.50 | 126.66 | 123.36 | 126.00 | 2,218,394 | +2.67(+2.16%) |
Dec 14, 2020 | 124.45 | 125.00 | 122.20 | 123.33 | 2,773,764 | +0.31(+0.25%) |
Dec 11, 2020 | 129.52 | 129.66 | 122.74 | 123.02 | 4,987,900 | -7.45(-5.71%) |
Dec 10, 2020 | 125.69 | 134.09 | 125.69 | 130.47 | 4,563,851 | +1.63(+1.27%) |
Dec 09, 2020 | 128.24 | 132.92 | 125.75 | 128.84 | 3,468,212 | +2.84(+2.25%) |
Dec 08, 2020 | 125.82 | 127.40 | 124.05 | 126.00 | 1,693,296 | -0.52(-0.41%) |
Dec 07, 2020 | 128.51 | 128.78 | 124.62 | 126.52 | 1,767,101 | -2.06(-1.60%) |
Dec 04, 2020 | 128.19 | 128.78 | 125.25 | 128.58 | 2,024,300 | +1.23(+0.97%) |
Dec 03, 2020 | 129.11 | 129.93 | 126.70 | 127.35 | 1,710,680 | -0.52(-0.41%) |
Dec 02, 2020 | 124.70 | 129.42 | 124.49 | 127.87 | 1,725,966 | +1.65(+1.31%) |
Dec 01, 2020 | 126.79 | 128.31 | 125.17 | 126.22 | 1,987,235 | +1.73(+1.39%) |
Nov 30, 2020 | 123.71 | 125.31 | 121.36 | 124.49 | 2,791,170 | +0.76(+0.61%) |
Nov 27, 2020 | 124.00 | 125.68 | 122.46 | 123.73 | 840,700 | +0.55(+0.45%) |
Nov 25, 2020 | 124.25 | 124.38 | 121.80 | 123.18 | 1,344,900 | -1.87(-1.50%) |
Nov 24, 2020 | 125.70 | 125.75 | 122.80 | 125.05 | 2,619,395 | +2.25(+1.83%) |
Nov 23, 2020 | 121.18 | 124.95 | 120.12 | 122.80 | 2,290,565 | +2.90(+2.42%) |
Nov 20, 2020 | 123.45 | 123.66 | 119.77 | 119.90 | 2,937,700 | -4.06(-3.28%) |
Nov 19, 2020 | 121.61 | 124.16 | 120.03 | 123.96 | 2,044,093 | +1.44(+1.18%) |
Nov 18, 2020 | 123.10 | 126.08 | 122.01 | 122.52 | 1,981,503 | -0.51(-0.41%) |
Nov 17, 2020 | 122.58 | 123.78 | 121.13 | 123.03 | 1,937,090 | -0.53(-0.43%) |
Nov 16, 2020 | 128.77 | 128.98 | 122.32 | 123.56 | 3,134,925 | +0.11(+0.09%) |
Nov 13, 2020 | 119.10 | 124.97 | 118.30 | 123.45 | 3,639,100 | +5.95(+5.06%) |
Nov 12, 2020 | 118.30 | 119.90 | 115.60 | 117.50 | 3,190,816 | -2.20(-1.84%) |
Nov 11, 2020 | 120.30 | 123.39 | 118.64 | 119.70 | 3,727,932 | -3.05(-2.48%) |
Nov 10, 2020 | 122.28 | 126.81 | 119.74 | 122.75 | 7,438,527 | -5.89(-4.58%) |
Nov 09, 2020 | 122.89 | 130.57 | 119.19 | 128.64 | 19,305,696 | +25.37(+24.57%) |
Nov 06, 2020 | 102.00 | 104.32 | 100.80 | 103.27 | 1,926,300 | +0.17(+0.16%) |
Nov 05, 2020 | 102.01 | 106.74 | 100.52 | 103.10 | 4,469,829 | +4.60(+4.67%) |
Nov 04, 2020 | 99.24 | 100.72 | 97.17 | 98.50 | 3,809,460 | -0.30(-0.30%) |
Nov 03, 2020 | 95.95 | 99.75 | 95.51 | 98.80 | 2,635,044 | +4.08(+4.31%) |
Nov 02, 2020 | 95.05 | 95.23 | 92.56 | 94.72 | 2,571,140 | +0.57(+0.61%) |
Oct 30, 2020 | 94.88 | 95.26 | 92.71 | 94.15 | 2,124,900 | -1.07(-1.12%) |
Oct 29, 2020 | 91.19 | 95.91 | 90.52 | 95.22 | 1,732,084 | +3.39(+3.69%) |
Oct 28, 2020 | 92.80 | 93.85 | 90.77 | 91.83 | 2,808,330 | -3.24(-3.41%) |
Oct 27, 2020 | 98.96 | 98.96 | 94.47 | 95.07 | 1,908,722 | -3.94(-3.98%) |
Oct 26, 2020 | 101.56 | 101.64 | 96.16 | 99.01 | 2,311,301 | -3.71(-3.61%) |
Oct 23, 2020 | 101.00 | 103.06 | 100.26 | 102.72 | 2,625,900 | +1.68(+1.66%) |
Oct 22, 2020 | 93.05 | 102.11 | 92.58 | 101.04 | 4,711,584 | +8.34(+9.00%) |
Oct 21, 2020 | 92.56 | 93.32 | 91.50 | 92.70 | 1,062,759 | -0.26(-0.28%) |
Oct 20, 2020 | 92.92 | 95.42 | 92.55 | 92.96 | 2,105,573 | +0.82(+0.89%) |
Oct 19, 2020 | 91.87 | 93.13 | 91.45 | 92.14 | 2,078,507 | +1.43(+1.58%) |
Oct 16, 2020 | 91.06 | 91.76 | 89.95 | 90.71 | 2,201,000 | +0.48(+0.53%) |
Oct 15, 2020 | 91.15 | 91.22 | 87.90 | 90.23 | 3,393,046 | -2.17(-2.35%) |
Oct 14, 2020 | 94.57 | 95.69 | 92.35 | 92.40 | 2,345,706 | -1.92(-2.04%) |
Oct 13, 2020 | 97.36 | 97.36 | 93.68 | 94.32 | 1,791,878 | -3.02(-3.10%) |
Oct 12, 2020 | 98.00 | 98.48 | 96.77 | 97.34 | 1,553,947 | +1.04(+1.08%) |
Oct 09, 2020 | 97.22 | 97.49 | 95.09 | 96.30 | 1,298,500 | +0.35(+0.36%) |
Oct 08, 2020 | 94.06 | 96.05 | 93.02 | 95.95 | 1,271,070 | +2.46(+2.63%) |
Oct 07, 2020 | 93.73 | 94.27 | 92.43 | 93.49 | 1,412,511 | +1.62(+1.76%) |
Oct 06, 2020 | 92.89 | 95.57 | 91.49 | 91.87 | 2,154,047 | -0.29(-0.31%) |
Oct 05, 2020 | 93.10 | 93.47 | 90.90 | 92.16 | 1,286,826 | +0.07(+0.08%) |
Oct 02, 2020 | 89.21 | 92.51 | 88.42 | 92.09 | 1,891,100 | +0.03(+0.03%) |