Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 155.23 | 154.33 | 151.39 | 152.23 | 14,159,447 | -2.10(-1.36%) |
Sep 29, 2021 | 154.57 | 155.21 | 153.48 | 154.33 | 8,361,881 | -0.12(-0.08%) |
Sep 28, 2021 | 155.96 | 157.44 | 154.06 | 154.45 | 14,394,301 | -0.84(-0.54%) |
Sep 27, 2021 | 153.44 | 155.68 | 153.08 | 155.29 | 14,208,103 | +3.66(+2.42%) |
Sep 24, 2021 | 150.13 | 152.13 | 149.56 | 151.62 | 10,863,323 | +1.73(+1.15%) |
Sep 23, 2021 | 146.94 | 150.38 | 146.63 | 149.89 | 13,263,458 | +4.90(+3.38%) |
Sep 22, 2021 | 144.33 | 146.24 | 144.24 | 144.99 | 12,081,580 | +2.72(+1.92%) |
Sep 21, 2021 | 142.78 | 143.73 | 141.89 | 142.27 | 9,675,107 | +0.02(+0.01%) |
Sep 20, 2021 | 143.11 | 143.74 | 139.95 | 142.25 | 17,005,654 | -4.39(-2.99%) |
Sep 17, 2021 | 146.36 | 147.87 | 146.00 | 146.64 | 27,536,416 | -0.38(-0.26%) |
Sep 16, 2021 | 148.25 | 149.59 | 146.21 | 147.02 | 11,699,027 | -0.06(-0.04%) |
Sep 15, 2021 | 145.75 | 147.58 | 145.51 | 147.08 | 12,585,273 | +1.01(+0.69%) |
Sep 14, 2021 | 149.21 | 150.04 | 145.32 | 146.07 | 12,560,166 | -2.59(-1.75%) |
Sep 13, 2021 | 147.43 | 148.84 | 147.00 | 148.66 | 10,808,402 | +2.32(+1.59%) |
Sep 10, 2021 | 149.32 | 149.46 | 146.21 | 146.34 | 8,959,111 | -1.70(-1.15%) |
Sep 09, 2021 | 147.19 | 149.57 | 147.01 | 148.04 | 8,499,357 | +0.64(+0.44%) |
Sep 08, 2021 | 147.76 | 148.41 | 146.97 | 147.40 | 8,443,849 | -0.66(-0.45%) |
Sep 07, 2021 | 148.79 | 150.08 | 147.83 | 148.06 | 9,986,656 | -0.26(-0.18%) |
Sep 03, 2021 | 149.16 | 149.62 | 148.00 | 148.32 | 8,560,778 | -0.90(-0.60%) |
Sep 02, 2021 | 148.81 | 150.29 | 148.26 | 149.22 | 9,915,719 | +0.69(+0.46%) |
Sep 01, 2021 | 149.00 | 149.50 | 147.84 | 148.53 | 9,385,420 | -0.21(-0.14%) |
Aug 31, 2021 | 149.20 | 150.07 | 148.19 | 148.75 | 13,268,987 | -0.46(-0.30%) |
Aug 30, 2021 | 151.78 | 151.92 | 148.68 | 149.20 | 8,534,764 | -2.43(-1.60%) |
Aug 27, 2021 | 150.42 | 151.73 | 149.97 | 151.63 | 9,441,399 | +1.21(+0.80%) |
Aug 26, 2021 | 150.90 | 152.36 | 149.87 | 150.42 | 11,855,714 | +0.77(+0.52%) |
Aug 25, 2021 | 147.41 | 150.45 | 146.75 | 149.65 | 12,184,483 | +3.02(+2.06%) |
Aug 24, 2021 | 146.00 | 147.45 | 145.88 | 146.63 | 8,248,022 | +0.90(+0.62%) |
Aug 23, 2021 | 144.45 | 146.09 | 144.37 | 145.73 | 8,531,607 | +1.84(+1.28%) |
Aug 20, 2021 | 143.54 | 144.05 | 142.43 | 143.88 | 7,499,292 | +0.41(+0.29%) |
Aug 19, 2021 | 142.43 | 144.67 | 142.29 | 143.48 | 10,233,747 | -1.21(-0.84%) |
Aug 18, 2021 | 145.36 | 146.94 | 144.46 | 144.69 | 8,671,138 | -1.33(-0.91%) |
Aug 17, 2021 | 146.53 | 147.70 | 144.40 | 146.01 | 10,050,519 | -1.79(-1.21%) |
Aug 16, 2021 | 147.81 | 147.89 | 145.80 | 147.80 | 9,415,884 | -0.98(-0.66%) |
Aug 13, 2021 | 150.46 | 150.80 | 148.40 | 148.78 | 9,657,226 | -1.68(-1.12%) |
Aug 12, 2021 | 150.54 | 151.00 | 149.31 | 150.46 | 9,514,858 | +0.59(+0.39%) |
Aug 11, 2021 | 148.79 | 150.19 | 147.95 | 149.87 | 10,341,983 | +1.77(+1.19%) |
Aug 10, 2021 | 145.76 | 148.77 | 145.36 | 148.11 | 9,317,490 | +1.79(+1.23%) |
Aug 09, 2021 | 146.49 | 147.45 | 144.98 | 146.31 | 10,232,508 | -0.16(-0.11%) |
Aug 06, 2021 | 144.32 | 146.77 | 144.25 | 146.47 | 14,332,495 | +4.04(+2.84%) |
Aug 05, 2021 | 141.62 | 142.93 | 141.37 | 142.43 | 9,840,528 | +1.78(+1.26%) |
Aug 04, 2021 | 140.66 | 142.63 | 140.34 | 140.65 | 10,919,570 | -1.53(-1.08%) |
Aug 03, 2021 | 141.31 | 142.56 | 139.05 | 142.18 | 11,170,900 | +1.60(+1.14%) |
Aug 02, 2021 | 141.38 | 143.63 | 140.49 | 140.58 | 10,970,937 | -0.57(-0.40%) |
Jul 30, 2021 | 141.90 | 142.91 | 140.61 | 141.15 | 10,543,633 | -1.13(-0.80%) |
Jul 29, 2021 | 142.42 | 143.09 | 141.27 | 142.28 | 9,745,876 | +1.21(+0.86%) |
Jul 28, 2021 | 141.62 | 142.07 | 140.31 | 141.08 | 9,910,672 | +0.23(+0.16%) |
Jul 27, 2021 | 139.87 | 141.81 | 139.31 | 140.84 | 12,060,886 | -0.19(-0.13%) |
Jul 26, 2021 | 139.67 | 141.32 | 139.65 | 141.03 | 8,825,750 | +0.94(+0.67%) |
Jul 23, 2021 | 140.87 | 142.14 | 139.73 | 140.09 | 10,394,119 | -0.27(-0.19%) |
Jul 22, 2021 | 142.17 | 142.69 | 139.47 | 140.36 | 10,659,412 | -1.79(-1.26%) |
Jul 21, 2021 | 141.40 | 142.89 | 140.76 | 142.16 | 13,284,961 | +2.93(+2.10%) |
Jul 20, 2021 | 136.26 | 140.54 | 136.08 | 139.23 | 16,541,548 | +2.55(+1.86%) |
Jul 19, 2021 | 138.15 | 139.33 | 135.51 | 136.68 | 23,838,046 | -4.59(-3.25%) |
Jul 16, 2021 | 145.04 | 145.34 | 140.44 | 141.27 | 15,057,243 | -3.30(-2.28%) |
Jul 15, 2021 | 143.12 | 145.57 | 142.94 | 144.57 | 12,407,554 | +0.32(+0.22%) |
Jul 14, 2021 | 145.03 | 146.27 | 142.24 | 144.26 | 15,721,627 | -0.49(-0.34%) |
Jul 13, 2021 | 145.12 | 146.37 | 142.75 | 144.75 | 24,382,352 | -2.19(-1.49%) |
Jul 12, 2021 | 143.54 | 148.01 | 143.16 | 146.94 | 21,428,182 | +2.07(+1.43%) |
Jul 09, 2021 | 142.33 | 145.22 | 141.90 | 144.86 | 14,725,806 | +4.49(+3.20%) |
Jul 08, 2021 | 140.99 | 141.85 | 139.53 | 140.37 | 19,176,572 | -2.46(-1.73%) |
Jul 07, 2021 | 141.37 | 143.48 | 140.94 | 142.83 | 13,189,008 | +0.17(+0.12%) |
Jul 06, 2021 | 144.87 | 144.87 | 141.68 | 142.67 | 16,218,740 | -2.44(-1.68%) |
Jul 02, 2021 | 145.03 | 145.37 | 144.26 | 145.10 | 12,292,208 | -0.14(-0.10%) |
Jul 01, 2021 | 144.48 | 145.30 | 143.70 | 145.24 | 11,331,123 | +1.42(+0.99%) |
Jun 30, 2021 | 142.16 | 144.32 | 142.13 | 143.82 | 13,548,571 | +1.29(+0.91%) |
Jun 29, 2021 | 143.32 | 144.53 | 142.03 | 142.52 | 15,709,347 | -0.18(-0.12%) |
Jun 28, 2021 | 142.12 | 142.84 | 140.66 | 142.70 | 15,259,983 | +0.26(+0.18%) |
Jun 25, 2021 | 141.09 | 142.85 | 140.24 | 142.44 | 16,746,960 | +1.42(+1.01%) |
Jun 24, 2021 | 140.47 | 141.58 | 139.82 | 141.02 | 14,839,712 | +1.28(+0.92%) |
Jun 23, 2021 | 138.88 | 140.58 | 138.78 | 139.73 | 13,770,073 | +0.84(+0.61%) |
Jun 22, 2021 | 139.25 | 139.59 | 137.46 | 138.89 | 15,408,838 | -0.20(-0.15%) |
Jun 21, 2021 | 137.85 | 139.81 | 137.79 | 139.09 | 20,178,004 | +2.32(+1.70%) |
Jun 18, 2021 | 138.05 | 138.42 | 136.44 | 136.77 | 47,148,776 | -3.55(-2.53%) |
Jun 17, 2021 | 145.26 | 145.59 | 139.85 | 140.32 | 32,130,176 | -4.17(-2.89%) |
Jun 16, 2021 | 143.07 | 145.74 | 141.57 | 144.49 | 27,370,952 | +1.01(+0.70%) |
Jun 15, 2021 | 144.89 | 145.09 | 142.51 | 143.49 | 26,470,844 | -2.21(-1.52%) |
Jun 14, 2021 | 148.08 | 148.25 | 144.85 | 145.70 | 21,536,864 | -2.52(-1.70%) |
Jun 11, 2021 | 148.34 | 149.05 | 147.07 | 148.21 | 14,821,741 | -0.10(-0.07%) |
Jun 10, 2021 | 151.97 | 152.79 | 148.23 | 148.31 | 13,106,291 | -2.35(-1.56%) |
Jun 09, 2021 | 151.77 | 151.84 | 150.05 | 150.66 | 13,384,110 | -1.91(-1.25%) |
Jun 08, 2021 | 152.09 | 153.27 | 150.87 | 152.57 | 11,210,453 | -0.61(-0.40%) |
Jun 07, 2021 | 154.41 | 154.51 | 152.69 | 153.18 | 7,858,782 | -0.72(-0.47%) |
Jun 04, 2021 | 153.69 | 154.11 | 152.59 | 153.90 | 9,204,647 | +0.25(+0.16%) |
Jun 03, 2021 | 152.94 | 154.64 | 152.25 | 153.65 | 14,442,991 | +0.10(+0.07%) |
Jun 02, 2021 | 154.66 | 154.82 | 153.06 | 153.55 | 11,352,920 | +0.01(+0.01%) |
Jun 01, 2021 | 153.37 | 154.33 | 153.01 | 153.54 | 10,214,129 | +1.67(+1.10%) |
May 28, 2021 | 152.27 | 152.51 | 150.96 | 151.86 | 11,133,721 | -0.10(-0.07%) |
May 27, 2021 | 151.59 | 152.34 | 150.32 | 151.97 | 16,984,992 | +2.33(+1.56%) |
May 26, 2021 | 151.24 | 151.40 | 149.15 | 149.63 | 14,122,177 | -0.02(-0.01%) |
May 25, 2021 | 151.50 | 153.21 | 149.38 | 149.65 | 13,636,118 | -1.56(-1.03%) |
May 24, 2021 | 151.05 | 151.85 | 149.90 | 151.22 | 10,208,374 | +0.81(+0.54%) |
May 21, 2021 | 149.18 | 150.92 | 148.81 | 150.40 | 11,084,559 | +1.69(+1.14%) |
May 20, 2021 | 148.71 | 149.66 | 147.50 | 148.71 | 11,274,476 | -0.26(-0.17%) |
May 19, 2021 | 148.87 | 149.03 | 146.69 | 148.97 | 14,360,497 | -1.15(-0.76%) |
May 18, 2021 | 152.27 | 153.03 | 150.03 | 150.12 | 12,004,281 | -2.14(-1.41%) |
May 17, 2021 | 151.06 | 152.43 | 150.74 | 152.26 | 10,691,217 | +0.61(+0.40%) |
May 14, 2021 | 150.15 | 152.06 | 149.78 | 151.65 | 11,446,571 | +2.32(+1.55%) |
May 13, 2021 | 146.26 | 150.20 | 145.80 | 149.33 | 16,651,893 | +3.75(+2.57%) |
May 12, 2021 | 147.58 | 148.66 | 145.20 | 145.59 | 15,552,119 | -1.01(-0.69%) |
May 11, 2021 | 148.43 | 150.15 | 146.13 | 146.59 | 16,709,574 | -2.48(-1.66%) |
May 10, 2021 | 149.33 | 151.39 | 148.98 | 149.07 | 15,153,965 | -0.02(-0.01%) |
May 07, 2021 | 145.37 | 149.33 | 145.19 | 149.09 | 15,419,876 | +0.51(+0.34%) |
May 06, 2021 | 146.16 | 148.71 | 145.32 | 148.58 | 14,639,964 | +2.93(+2.01%) |
May 05, 2021 | 145.38 | 146.35 | 142.98 | 145.65 | 11,367,686 | +1.89(+1.31%) |
May 04, 2021 | 141.35 | 143.91 | 140.68 | 143.76 | 14,033,085 | +1.96(+1.38%) |
May 03, 2021 | 143.18 | 143.76 | 141.59 | 141.80 | 12,762,388 | -0.42(-0.29%) |
Apr 30, 2021 | 142.49 | 142.85 | 141.48 | 142.22 | 12,658,960 | -1.28(-0.89%) |
Apr 29, 2021 | 141.97 | 143.58 | 141.66 | 143.50 | 14,032,971 | +2.74(+1.94%) |
Apr 28, 2021 | 140.94 | 141.37 | 139.99 | 140.76 | 9,670,963 | +0.91(+0.65%) |
Apr 27, 2021 | 139.16 | 140.15 | 138.80 | 139.85 | 13,948,039 | +0.64(+0.46%) |
Apr 26, 2021 | 139.42 | 140.97 | 139.05 | 139.21 | 11,693,216 | +0.34(+0.25%) |
Apr 23, 2021 | 136.09 | 139.74 | 135.63 | 138.87 | 15,187,507 | +2.61(+1.91%) |
Apr 22, 2021 | 138.91 | 138.97 | 136.16 | 136.26 | 16,490,446 | -2.93(-2.11%) |
Apr 21, 2021 | 136.65 | 139.26 | 135.73 | 139.20 | 13,233,703 | +1.18(+0.85%) |
Apr 20, 2021 | 140.31 | 140.31 | 137.45 | 138.02 | 14,830,474 | -3.13(-2.21%) |
Apr 19, 2021 | 141.86 | 142.28 | 140.75 | 141.15 | 12,869,315 | -0.60(-0.42%) |
Apr 16, 2021 | 142.28 | 142.87 | 141.18 | 141.75 | 14,895,935 | +1.04(+0.74%) |
Apr 15, 2021 | 139.85 | 140.73 | 138.07 | 140.70 | 19,130,630 | +0.89(+0.64%) |
Apr 14, 2021 | 140.06 | 142.24 | 139.56 | 139.81 | 21,562,516 | -2.66(-1.87%) |
Apr 13, 2021 | 143.09 | 143.50 | 140.94 | 142.48 | 17,407,676 | -1.72(-1.19%) |
Apr 12, 2021 | 143.86 | 145.40 | 143.85 | 144.20 | 13,269,652 | -0.30(-0.21%) |
Apr 09, 2021 | 144.07 | 145.21 | 143.29 | 144.50 | 13,110,378 | +1.07(+0.75%) |
Apr 08, 2021 | 142.40 | 143.79 | 140.83 | 143.43 | 13,339,740 | +0.18(+0.12%) |
Apr 07, 2021 | 141.56 | 143.53 | 141.15 | 143.25 | 18,277,214 | +2.21(+1.57%) |
Apr 06, 2021 | 141.28 | 142.65 | 140.42 | 141.04 | 14,133,784 | -1.00(-0.70%) |
Apr 05, 2021 | 142.76 | 143.26 | 141.10 | 142.04 | 14,605,753 | +0.75(+0.53%) |
Apr 01, 2021 | 139.63 | 141.37 | 139.31 | 141.29 | 18,016,760 | +1.36(+0.97%) |
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |
Mar 01, 2021 | 137.44 | 139.15 | 136.49 | 138.34 | 16,060,583 | +3.06(+2.26%) |
Feb 26, 2021 | 138.16 | 138.69 | 134.68 | 135.28 | 21,571,484 | -3.69(-2.65%) |
Feb 25, 2021 | 141.81 | 142.39 | 138.43 | 138.97 | 19,699,976 | -1.91(-1.36%) |
Feb 24, 2021 | 137.99 | 141.34 | 137.99 | 140.88 | 16,380,067 | +2.44(+1.76%) |
Feb 23, 2021 | 139.27 | 140.01 | 137.51 | 138.44 | 17,652,216 | +1.10(+0.80%) |
Feb 22, 2021 | 135.01 | 138.06 | 134.93 | 137.34 | 12,494,141 | +1.28(+0.94%) |
Feb 19, 2021 | 134.08 | 136.82 | 134.08 | 136.06 | 13,021,478 | +2.23(+1.67%) |
Feb 18, 2021 | 132.37 | 134.01 | 131.82 | 133.83 | 11,518,178 | +0.45(+0.34%) |
Feb 17, 2021 | 132.32 | 133.64 | 131.56 | 133.38 | 11,784,034 | +0.41(+0.31%) |
Feb 16, 2021 | 131.96 | 133.58 | 130.90 | 132.97 | 13,189,668 | +3.12(+2.41%) |
Feb 12, 2021 | 127.82 | 130.17 | 127.77 | 129.84 | 9,055,974 | +1.82(+1.42%) |
Feb 11, 2021 | 128.38 | 129.20 | 127.06 | 128.02 | 10,006,049 | -0.36(-0.28%) |
Feb 10, 2021 | 128.69 | 129.49 | 127.81 | 128.38 | 11,223,636 | +0.07(+0.06%) |
Feb 09, 2021 | 128.17 | 128.67 | 127.35 | 128.31 | 9,370,819 | -0.51(-0.40%) |
Feb 08, 2021 | 127.04 | 128.97 | 127.02 | 128.82 | 11,022,045 | +1.99(+1.57%) |
Feb 05, 2021 | 128.13 | 128.22 | 126.28 | 126.83 | 10,934,399 | -0.25(-0.20%) |
Feb 04, 2021 | 124.53 | 127.46 | 124.53 | 127.08 | 13,495,940 | +2.86(+2.30%) |
Feb 03, 2021 | 122.86 | 124.79 | 122.73 | 124.22 | 11,521,433 | +1.41(+1.14%) |
Feb 02, 2021 | 121.28 | 123.53 | 120.62 | 122.82 | 13,315,965 | +3.67(+3.08%) |
Feb 01, 2021 | 118.95 | 119.56 | 118.10 | 119.15 | 12,049,310 | +0.87(+0.74%) |
Jan 29, 2021 | 120.13 | 121.08 | 117.84 | 118.28 | 16,109,288 | -1.32(-1.11%) |
Jan 28, 2021 | 119.41 | 121.49 | 118.57 | 119.60 | 14,964,996 | +2.07(+1.76%) |
Jan 27, 2021 | 119.12 | 119.36 | 117.06 | 117.53 | 19,140,740 | -3.42(-2.83%) |
Jan 26, 2021 | 122.03 | 122.41 | 120.73 | 120.95 | 12,266,714 | -0.50(-0.41%) |
Jan 25, 2021 | 121.47 | 122.41 | 119.56 | 121.45 | 15,459,094 | -1.54(-1.25%) |
Jan 22, 2021 | 121.97 | 123.54 | 121.52 | 122.98 | 14,069,640 | -0.96(-0.77%) |
Jan 21, 2021 | 124.73 | 125.16 | 123.47 | 123.94 | 14,590,199 | -1.05(-0.84%) |
Jan 20, 2021 | 126.69 | 127.01 | 124.49 | 124.99 | 17,424,638 | -1.90(-1.50%) |
Jan 19, 2021 | 128.56 | 129.34 | 126.69 | 126.89 | 21,519,256 | -0.55(-0.43%) |
Jan 15, 2021 | 126.33 | 130.21 | 125.94 | 127.44 | 30,330,904 | -2.33(-1.79%) |
Jan 14, 2021 | 129.14 | 131.22 | 128.69 | 129.77 | 20,149,750 | +0.75(+0.58%) |
Jan 13, 2021 | 127.40 | 129.42 | 126.94 | 129.01 | 16,102,937 | +0.12(+0.09%) |
Jan 12, 2021 | 128.18 | 130.22 | 127.62 | 128.89 | 19,606,634 | +2.00(+1.57%) |
Jan 11, 2021 | 123.71 | 127.04 | 123.28 | 126.90 | 17,338,374 | +1.87(+1.49%) |
Jan 08, 2021 | 124.99 | 125.34 | 123.29 | 125.03 | 13,092,624 | +0.14(+0.11%) |
Jan 07, 2021 | 124.73 | 127.03 | 124.02 | 124.89 | 23,859,458 | +3.97(+3.28%) |
Jan 06, 2021 | 119.39 | 122.05 | 117.55 | 120.92 | 27,088,924 | +5.42(+4.70%) |
Jan 05, 2021 | 114.89 | 116.10 | 113.77 | 115.50 | 14,929,575 | +0.62(+0.54%) |
Jan 04, 2021 | 116.36 | 116.69 | 113.88 | 114.88 | 18,417,006 | -1.09(-0.94%) |
Dec 31, 2020 | 115.97 | 115.97 | 115.97 | 8,103,607 | +1.56(+1.36%) | |
Dec 30, 2020 | 114.53 | 114.86 | 113.99 | 114.41 | 8,103,607 | +0.32(+0.28%) |
Dec 29, 2020 | 115.18 | 115.25 | 113.98 | 114.09 | 9,187,004 | -0.30(-0.26%) |
Dec 28, 2020 | 114.83 | 115.59 | 113.89 | 114.39 | 8,833,825 | +0.75(+0.66%) |
Dec 24, 2020 | 114.16 | 114.58 | 112.78 | 113.64 | 4,563,499 | -0.50(-0.44%) |
Dec 23, 2020 | 112.06 | 115.47 | 111.66 | 114.15 | 16,401,377 | +3.10(+2.79%) |
Dec 22, 2020 | 112.61 | 112.73 | 110.99 | 111.04 | 12,917,050 | -1.72(-1.52%) |
Dec 21, 2020 | 112.41 | 114.08 | 110.51 | 112.76 | 30,936,958 | +4.08(+3.75%) |
Dec 18, 2020 | 108.73 | 109.41 | 107.94 | 108.68 | 31,725,792 | -0.54(-0.49%) |
Dec 17, 2020 | 110.67 | 110.84 | 109.14 | 109.22 | 12,723,310 | -0.91(-0.83%) |
Dec 16, 2020 | 109.79 | 110.50 | 109.39 | 110.13 | 12,237,766 | +0.32(+0.29%) |
Dec 15, 2020 | 108.87 | 110.34 | 108.26 | 109.81 | 13,795,106 | +1.84(+1.71%) |
Dec 14, 2020 | 110.73 | 110.81 | 107.79 | 107.97 | 13,269,579 | -1.15(-1.05%) |
Dec 11, 2020 | 108.55 | 109.54 | 108.03 | 109.12 | 10,936,883 | -0.65(-0.59%) |
Dec 10, 2020 | 109.51 | 110.23 | 109.12 | 109.77 | 14,974,504 | -0.71(-0.64%) |
Dec 09, 2020 | 112.41 | 112.53 | 109.92 | 110.48 | 14,320,112 | -0.87(-0.78%) |
Dec 08, 2020 | 110.47 | 111.64 | 110.21 | 111.34 | 10,509,043 | +0.11(+0.10%) |
Dec 07, 2020 | 110.57 | 111.50 | 109.71 | 111.23 | 10,653,604 | -0.42(-0.38%) |
Dec 04, 2020 | 111.78 | 112.52 | 111.06 | 111.65 | 14,883,610 | +1.00(+0.91%) |
Dec 03, 2020 | 111.21 | 111.24 | 109.85 | 110.65 | 14,124,961 | -0.73(-0.66%) |
Dec 02, 2020 | 109.25 | 111.63 | 108.85 | 111.38 | 11,842,865 | +2.10(+1.92%) |
Dec 01, 2020 | 109.83 | 110.96 | 109.18 | 109.28 | 13,881,379 | +1.70(+1.58%) |
Nov 30, 2020 | 109.52 | 110.18 | 107.48 | 107.58 | 15,784,022 | -3.05(-2.76%) |
Nov 27, 2020 | 111.34 | 111.66 | 110.50 | 110.63 | 6,556,256 | -0.74(-0.66%) |
Nov 25, 2020 | 110.77 | 111.69 | 109.94 | 111.37 | 12,836,835 | -1.18(-1.05%) |
Nov 24, 2020 | 109.58 | 112.71 | 109.25 | 112.55 | 22,031,928 | +4.97(+4.62%) |
Nov 23, 2020 | 105.91 | 107.85 | 105.48 | 107.58 | 14,460,590 | +3.01(+2.88%) |
Nov 20, 2020 | 104.44 | 105.55 | 104.12 | 104.56 | 13,938,236 | -0.90(-0.86%) |
Nov 19, 2020 | 104.21 | 105.70 | 103.64 | 105.47 | 11,174,683 | +0.28(+0.27%) |
Nov 18, 2020 | 107.09 | 108.25 | 105.14 | 105.18 | 13,760,643 | -0.78(-0.74%) |
Nov 17, 2020 | 105.31 | 106.27 | 104.57 | 105.97 | 15,942,538 | -1.09(-1.01%) |
Nov 16, 2020 | 107.50 | 108.25 | 105.62 | 107.05 | 21,751,936 | +2.94(+2.82%) |
Nov 13, 2020 | 104.68 | 104.83 | 103.65 | 104.12 | 12,991,549 | +0.65(+0.63%) |
Nov 12, 2020 | 102.70 | 104.01 | 102.27 | 103.47 | 24,175,006 | -1.29(-1.23%) |
Nov 11, 2020 | 106.68 | 106.74 | 104.01 | 104.75 | 15,823,276 | -1.59(-1.49%) |
Nov 10, 2020 | 107.10 | 107.19 | 104.67 | 106.34 | 22,497,756 | -0.35(-0.32%) |
Nov 09, 2020 | 103.28 | 108.52 | 100.71 | 106.69 | 52,340,572 | +12.72(+13.54%) |
Nov 06, 2020 | 95.86 | 95.92 | 93.45 | 93.97 | 13,754,048 | -1.27(-1.33%) |
Nov 05, 2020 | 92.23 | 95.92 | 92.18 | 95.24 | 19,528,608 | +3.74(+4.09%) |
Nov 04, 2020 | 92.18 | 93.15 | 90.29 | 91.49 | 20,683,110 | -2.88(-3.06%) |
Nov 03, 2020 | 94.02 | 95.59 | 93.72 | 94.38 | 19,131,524 | +2.88(+3.15%) |
Nov 02, 2020 | 90.71 | 92.07 | 89.31 | 91.49 | 16,443,440 | +2.02(+2.25%) |
Oct 30, 2020 | 89.36 | 89.82 | 87.82 | 89.48 | 16,655,364 | +0.79(+0.90%) |
Oct 29, 2020 | 87.72 | 89.42 | 86.92 | 88.68 | 15,566,021 | +0.58(+0.65%) |
Oct 28, 2020 | 88.98 | 89.71 | 87.68 | 88.11 | 17,955,338 | -2.55(-2.81%) |
Oct 27, 2020 | 91.73 | 92.11 | 90.50 | 90.65 | 11,381,819 | -1.74(-1.89%) |
Oct 26, 2020 | 93.68 | 93.73 | 91.49 | 92.40 | 13,596,366 | -2.35(-2.48%) |
Oct 23, 2020 | 94.46 | 95.33 | 93.94 | 94.74 | 16,531,549 | +0.85(+0.90%) |
Oct 22, 2020 | 90.64 | 94.22 | 90.64 | 93.89 | 16,252,855 | +3.20(+3.53%) |
Oct 21, 2020 | 91.59 | 92.17 | 90.65 | 90.69 | 11,742,317 | -0.91(-1.00%) |
Oct 20, 2020 | 91.55 | 92.88 | 91.38 | 91.60 | 12,330,944 | +0.52(+0.57%) |
Oct 19, 2020 | 92.73 | 92.97 | 90.86 | 91.08 | 12,844,125 | -1.56(-1.68%) |
Oct 16, 2020 | 92.55 | 93.39 | 91.93 | 92.64 | 14,546,900 | -0.19(-0.21%) |
Oct 15, 2020 | 90.44 | 92.89 | 90.39 | 92.84 | 18,808,120 | +1.37(+1.50%) |
Oct 14, 2020 | 92.21 | 93.03 | 91.36 | 91.47 | 16,664,963 | -0.51(-0.56%) |
Oct 13, 2020 | 94.00 | 94.20 | 91.50 | 91.98 | 23,764,106 | -1.52(-1.62%) |
Oct 12, 2020 | 92.27 | 94.00 | 92.04 | 93.49 | 17,577,976 | +1.13(+1.23%) |
Oct 09, 2020 | 93.09 | 93.19 | 91.37 | 92.36 | 14,999,207 | -0.53(-0.57%) |
Oct 08, 2020 | 91.73 | 93.02 | 91.17 | 92.89 | 17,146,988 | +1.87(+2.06%) |
Oct 07, 2020 | 90.32 | 91.58 | 90.05 | 91.02 | 17,921,452 | +1.56(+1.74%) |
Oct 06, 2020 | 91.33 | 92.05 | 88.99 | 89.46 | 21,056,612 | -0.93(-1.03%) |
Oct 05, 2020 | 89.73 | 90.58 | 89.01 | 90.39 | 15,197,827 | +1.87(+2.11%) |
Oct 02, 2020 | 86.13 | 89.15 | 85.99 | 88.52 | 16,753,404 | +0.83(+0.95%) |