Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 130.31 | 130.43 | 130.10 | 130.27 | 4,711 | -0.02(-0.01%) |
Oct 28, 2021 | 129.92 | 130.34 | 129.80 | 130.29 | 6,651 | +1.36(+1.05%) |
Oct 27, 2021 | 130.71 | 130.71 | 128.86 | 128.93 | 4,280 | -1.63(-1.25%) |
Oct 26, 2021 | 131.32 | 130.56 | 130.56 | 7,654 | -0.39(-0.29%) | |
Oct 25, 2021 | 130.37 | 131.11 | 130.33 | 130.94 | 13,773 | +0.40(+0.31%) |
Oct 22, 2021 | 130.38 | 130.81 | 129.99 | 130.54 | 5,696 | +0.21(+0.16%) |
Oct 21, 2021 | 129.81 | 130.33 | 129.71 | 130.33 | 6,281 | +0.42(+0.32%) |
Oct 20, 2021 | 129.29 | 129.91 | 129.26 | 129.91 | 13,427 | +0.79(+0.61%) |
Oct 19, 2021 | 128.84 | 129.22 | 128.67 | 129.12 | 416,040 | +0.78(+0.61%) |
Oct 18, 2021 | 127.51 | 128.34 | 127.41 | 128.34 | 18,830 | +0.32(+0.25%) |
Oct 15, 2021 | 128.43 | 128.43 | 127.99 | 128.03 | 19,522 | +0.37(+0.29%) |
Oct 14, 2021 | 126.60 | 127.66 | 126.59 | 127.66 | 17,871 | +2.09(+1.66%) |
Oct 13, 2021 | 125.04 | 125.64 | 124.53 | 125.57 | 15,948 | +0.66(+0.53%) |
Oct 12, 2021 | 124.77 | 125.31 | 124.58 | 124.91 | 51,454 | +0.39(+0.32%) |
Oct 11, 2021 | 125.82 | 125.89 | 124.45 | 124.51 | 15,349 | -0.63(-0.51%) |
Oct 08, 2021 | 125.67 | 125.91 | 125.09 | 125.14 | 25,131 | -0.48(-0.38%) |
Oct 07, 2021 | 125.50 | 126.43 | 125.50 | 125.63 | 73,907 | +1.25(+1.01%) |
Oct 06, 2021 | 122.93 | 124.38 | 122.48 | 124.38 | 42,390 | +0.42(+0.34%) |
Oct 05, 2021 | 123.25 | 124.57 | 123.24 | 123.95 | 8,770 | +1.09(+0.89%) |
Oct 04, 2021 | 123.94 | 123.94 | 122.56 | 122.86 | 75,712 | -1.39(-1.12%) |
Oct 01, 2021 | 122.81 | 124.65 | 122.48 | 124.25 | 21,623 | +1.28(+1.04%) |
Sep 30, 2021 | 124.81 | 124.81 | 123.09 | 122.97 | 9,426 | -1.34(-1.08%) |
Sep 29, 2021 | 125.00 | 125.01 | 124.31 | 124.31 | 10,264 | +0.07(+0.05%) |
Sep 28, 2021 | 125.09 | 125.11 | 124.36 | 124.24 | 9,064 | -2.50(-1.98%) |
Sep 27, 2021 | 126.93 | 127.28 | 126.71 | 126.74 | 61,426 | -0.28(-0.22%) |
Sep 24, 2021 | 126.95 | 127.13 | 126.87 | 127.02 | 7,565 | -0.04(-0.03%) |
Sep 23, 2021 | 127.05 | 127.57 | 127.03 | 127.06 | 11,749 | +1.61(+1.28%) |
Sep 22, 2021 | 124.83 | 126.01 | 124.83 | 125.45 | 19,111 | +1.28(+1.03%) |
Sep 21, 2021 | 124.90 | 124.23 | 124.00 | 124.16 | 14,141 | -0.07(-0.05%) |
Sep 20, 2021 | 124.14 | 124.62 | 122.98 | 124.23 | 13,120 | -2.15(-1.70%) |
Sep 17, 2021 | 127.23 | 127.23 | 126.28 | 126.38 | 5,004 | -0.86(-0.67%) |
Sep 16, 2021 | 127.29 | 127.48 | 126.81 | 127.24 | 3,140 | -0.08(-0.07%) |
Sep 15, 2021 | 126.07 | 127.39 | 126.07 | 127.32 | 29,660 | +1.07(+0.85%) |
Sep 14, 2021 | 127.38 | 127.47 | 126.04 | 126.25 | 9,710 | -0.78(-0.61%) |
Sep 13, 2021 | 127.74 | 127.74 | 126.60 | 127.02 | 7,617 | +0.08(+0.06%) |
Sep 10, 2021 | 128.38 | 128.38 | 126.94 | 126.94 | 5,391 | -0.89(-0.70%) |
Sep 09, 2021 | 127.95 | 128.74 | 127.84 | 127.84 | 62,295 | -0.30(-0.23%) |
Sep 08, 2021 | 128.29 | 128.40 | 127.81 | 128.13 | 9,468 | -0.21(-0.16%) |
Sep 07, 2021 | 128.43 | 128.61 | 128.33 | 128.34 | 7,869 | -1.06(-0.82%) |
Sep 03, 2021 | 129.43 | 129.54 | 129.30 | 129.41 | 7,142 | -0.20(-0.16%) |
Sep 02, 2021 | 129.36 | 129.61 | 129.28 | 129.61 | 3,649 | +0.78(+0.60%) |
Sep 01, 2021 | 128.80 | 129.16 | 128.38 | 128.83 | 407,080 | +0.21(+0.16%) |
Aug 31, 2021 | 128.76 | 128.76 | 128.40 | 128.62 | 10,978 | -0.05(-0.04%) |
Aug 30, 2021 | 128.54 | 129.02 | 128.54 | 128.67 | 24,269 | -0.07(-0.05%) |
Aug 27, 2021 | 127.70 | 128.94 | 127.70 | 128.74 | 7,525 | +1.28(+1.01%) |
Aug 26, 2021 | 128.09 | 128.09 | 127.45 | 127.45 | 13,077 | -0.88(-0.69%) |
Aug 25, 2021 | 127.88 | 128.50 | 127.86 | 128.34 | 5,476 | +0.71(+0.56%) |
Aug 24, 2021 | 127.46 | 127.71 | 127.35 | 127.63 | 13,376 | +0.65(+0.51%) |
Aug 23, 2021 | 126.48 | 127.17 | 126.48 | 126.97 | 14,710 | +1.08(+0.85%) |
Aug 20, 2021 | 125.03 | 125.98 | 125.03 | 125.90 | 5,255 | +0.96(+0.77%) |
Aug 19, 2021 | 124.67 | 125.44 | 124.65 | 124.94 | 9,284 | -0.29(-0.23%) |
Aug 18, 2021 | 126.09 | 126.38 | 125.18 | 125.23 | 15,204 | -1.09(-0.87%) |
Aug 17, 2021 | 126.25 | 126.47 | 125.72 | 126.32 | 21,806 | -0.97(-0.76%) |
Aug 16, 2021 | 126.55 | 127.29 | 126.50 | 127.29 | 18,959 | -0.17(-0.14%) |
Aug 13, 2021 | 127.32 | 127.55 | 127.32 | 127.46 | 10,868 | +0.05(+0.04%) |
Aug 12, 2021 | 127.36 | 127.45 | 126.99 | 127.42 | 23,904 | +0.11(+0.08%) |
Aug 11, 2021 | 127.06 | 127.32 | 126.69 | 127.31 | 7,995 | +0.52(+0.41%) |
Aug 10, 2021 | 126.91 | 127.14 | 126.75 | 126.79 | 9,689 | +0.06(+0.04%) |
Aug 09, 2021 | 126.44 | 126.92 | 126.26 | 126.73 | 208,237 | +0.00(+0.00%) |
Aug 06, 2021 | 126.74 | 127.04 | 126.56 | 126.73 | 10,053 | +0.11(+0.08%) |
Aug 05, 2021 | 126.12 | 126.63 | 126.12 | 126.63 | 9,720 | +0.83(+0.66%) |
Aug 04, 2021 | 125.97 | 126.29 | 125.73 | 125.80 | 6,032 | -0.57(-0.45%) |
Aug 03, 2021 | 125.47 | 126.42 | 125.18 | 126.37 | 10,058 | +0.81(+0.65%) |
Aug 02, 2021 | 126.25 | 126.47 | 125.51 | 125.55 | 23,211 | -0.13(-0.11%) |
Jul 30, 2021 | 125.50 | 126.36 | 125.50 | 125.69 | 49,229 | -0.45(-0.36%) |
Jul 29, 2021 | 125.90 | 126.48 | 125.89 | 126.14 | 11,795 | +0.74(+0.59%) |
Jul 28, 2021 | 125.17 | 125.80 | 124.65 | 125.40 | 23,718 | +0.39(+0.32%) |
Jul 27, 2021 | 125.07 | 125.07 | 124.28 | 125.01 | 7,754 | -0.35(-0.28%) |
Jul 26, 2021 | 125.19 | 125.35 | 124.98 | 125.35 | 7,330 | +0.03(+0.02%) |
Jul 23, 2021 | 124.74 | 125.33 | 124.51 | 125.32 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.16 | 124.23 | 123.81 | 124.20 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.33 | 124.40 | 124.03 | 124.27 | 23,120 | +1.03(+0.83%) |
Jul 20, 2021 | 121.18 | 123.56 | 121.18 | 123.24 | 12,441 | +2.47(+2.05%) |
Jul 19, 2021 | 120.94 | 121.31 | 120.04 | 120.77 | 26,607 | -1.77(-1.44%) |
Jul 16, 2021 | 123.84 | 123.84 | 122.41 | 122.53 | 8,453 | -0.69(-0.56%) |
Jul 15, 2021 | 122.90 | 123.54 | 122.65 | 123.22 | 23,798 | -0.30(-0.24%) |
Jul 14, 2021 | 124.36 | 124.37 | 123.40 | 123.52 | 543,206 | -0.54(-0.43%) |
Jul 13, 2021 | 124.90 | 124.90 | 124.02 | 124.06 | 1,781,418 | -1.17(-0.93%) |
Jul 12, 2021 | 124.88 | 125.30 | 124.88 | 125.23 | 24,129 | +0.08(+0.07%) |
Jul 09, 2021 | 124.15 | 125.15 | 124.05 | 125.15 | 37,316 | +1.84(+1.49%) |
Jul 08, 2021 | 122.48 | 123.56 | 122.48 | 123.31 | 9,427 | -1.33(-1.07%) |
Jul 07, 2021 | 124.78 | 124.79 | 124.51 | 124.64 | 36,296 | +0.11(+0.09%) |
Jul 06, 2021 | 124.96 | 124.96 | 123.75 | 124.53 | 10,691 | -0.52(-0.41%) |
Jul 02, 2021 | 124.73 | 125.14 | 124.68 | 125.05 | 18,420 | +0.38(+0.31%) |
Jul 01, 2021 | 124.42 | 124.78 | 124.33 | 124.66 | 6,080 | +0.54(+0.43%) |
Jun 30, 2021 | 124.08 | 124.25 | 124.04 | 124.12 | 18,094 | -0.06(-0.05%) |
Jun 29, 2021 | 124.32 | 124.68 | 124.18 | 124.18 | 4,901 | -0.02(-0.01%) |
Jun 28, 2021 | 124.14 | 124.20 | 123.86 | 124.20 | 6,640 | -0.13(-0.10%) |
Jun 25, 2021 | 123.87 | 124.33 | 123.87 | 124.33 | 6,911 | +0.78(+0.63%) |
Jun 24, 2021 | 123.27 | 123.62 | 123.27 | 123.55 | 7,472 | +0.78(+0.63%) |
Jun 23, 2021 | 122.90 | 123.14 | 122.74 | 122.77 | 22,818 | -0.05(-0.04%) |
Jun 22, 2021 | 122.27 | 122.99 | 122.10 | 122.82 | 8,932 | +0.59(+0.49%) |
Jun 21, 2021 | 121.36 | 122.28 | 121.36 | 122.23 | 11,897 | +1.88(+1.56%) |
Jun 18, 2021 | 121.01 | 121.11 | 120.31 | 120.35 | 10,544 | -1.64(-1.34%) |
Jun 17, 2021 | 122.55 | 122.55 | 121.18 | 121.99 | 31,032 | -0.52(-0.42%) |
Jun 16, 2021 | 123.14 | 123.16 | 122.16 | 122.50 | 17,969 | -0.64(-0.52%) |
Jun 15, 2021 | 123.42 | 123.42 | 122.99 | 123.15 | 10,976 | -0.25(-0.20%) |
Jun 14, 2021 | 123.69 | 123.91 | 123.02 | 123.40 | 15,856 | -0.29(-0.23%) |
Jun 11, 2021 | 123.46 | 123.68 | 123.05 | 123.68 | 1,117,413 | +0.47(+0.38%) |
Jun 10, 2021 | 123.38 | 123.38 | 122.87 | 123.21 | 19,807 | +0.51(+0.42%) |
Jun 09, 2021 | 123.42 | 123.50 | 122.70 | 122.70 | 11,398 | -0.51(-0.41%) |
Jun 08, 2021 | 122.82 | 123.31 | 122.74 | 123.21 | 27,934 | +0.30(+0.24%) |
Jun 07, 2021 | 123.07 | 123.07 | 122.73 | 122.91 | 11,301 | +0.04(+0.03%) |
Jun 04, 2021 | 122.55 | 122.90 | 122.44 | 122.87 | 22,400 | +0.91(+0.74%) |
Jun 03, 2021 | 121.80 | 122.21 | 121.29 | 121.97 | 10,279 | -0.45(-0.37%) |
Jun 02, 2021 | 122.51 | 122.51 | 122.06 | 122.41 | 10,884 | +0.12(+0.10%) |
Jun 01, 2021 | 122.86 | 122.86 | 121.98 | 122.29 | 31,626 | +0.15(+0.12%) |
May 28, 2021 | 122.38 | 122.38 | 122.06 | 122.14 | 15,730 | +0.24(+0.20%) |
May 27, 2021 | 121.65 | 121.98 | 121.65 | 121.90 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.01 | 121.26 | 120.73 | 121.21 | 240,617 | +0.66(+0.55%) |
May 25, 2021 | 121.34 | 121.74 | 120.47 | 120.55 | 146,305 | -0.69(-0.57%) |
May 24, 2021 | 121.00 | 121.53 | 120.84 | 121.24 | 16,903 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.11 | 120.30 | 120.33 | 16,755 | +0.13(+0.11%) |
May 20, 2021 | 119.34 | 120.52 | 119.26 | 120.20 | 9,169 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.97 | 117.47 | 118.94 | 160,276 | -0.65(-0.54%) |
May 18, 2021 | 120.56 | 120.60 | 119.59 | 119.59 | 19,777 | -0.80(-0.66%) |
May 17, 2021 | 120.18 | 120.49 | 119.80 | 120.39 | 81,341 | -0.21(-0.17%) |
May 14, 2021 | 119.33 | 120.79 | 119.33 | 120.60 | 24,033 | +2.04(+1.72%) |
May 13, 2021 | 118.50 | 119.03 | 117.56 | 118.56 | 108,687 | +1.50(+1.28%) |
May 12, 2021 | 119.26 | 119.43 | 117.05 | 117.06 | 17,494 | -2.91(-2.42%) |
May 11, 2021 | 119.41 | 120.35 | 119.00 | 119.97 | 393,455 | -1.07(-0.88%) |
May 10, 2021 | 122.00 | 122.32 | 121.04 | 121.04 | 57,084 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.84 | 120.67 | 121.84 | 11,468 | +1.37(+1.14%) |
May 06, 2021 | 120.23 | 120.47 | 119.53 | 120.47 | 9,571 | +0.23(+0.19%) |
May 05, 2021 | 120.62 | 120.63 | 119.76 | 120.25 | 16,607 | +0.12(+0.10%) |
May 04, 2021 | 120.07 | 120.12 | 119.16 | 120.12 | 25,206 | -0.57(-0.47%) |
May 03, 2021 | 120.95 | 121.10 | 120.67 | 120.69 | 23,411 | +0.40(+0.33%) |
Apr 30, 2021 | 120.78 | 120.88 | 120.15 | 120.29 | 8,783 | -0.98(-0.81%) |
Apr 29, 2021 | 121.53 | 121.53 | 120.39 | 121.27 | 18,149 | +0.45(+0.37%) |
Apr 28, 2021 | 120.69 | 121.07 | 120.58 | 120.82 | 37,072 | -0.11(-0.09%) |
Apr 27, 2021 | 120.89 | 121.01 | 120.83 | 120.93 | 7,226 | +0.18(+0.15%) |
Apr 26, 2021 | 120.61 | 120.86 | 120.61 | 120.75 | 10,485 | +0.48(+0.40%) |
Apr 23, 2021 | 119.81 | 120.59 | 119.81 | 120.27 | 7,633 | +1.44(+1.22%) |
Apr 22, 2021 | 119.50 | 120.07 | 118.50 | 118.83 | 17,150 | -0.59(-0.50%) |
Apr 21, 2021 | 117.64 | 119.46 | 117.64 | 119.42 | 17,027 | +1.47(+1.25%) |
Apr 20, 2021 | 118.76 | 118.76 | 117.53 | 117.95 | 22,503 | -0.92(-0.78%) |
Apr 19, 2021 | 119.36 | 119.54 | 118.51 | 118.88 | 51,906 | -0.75(-0.63%) |
Apr 16, 2021 | 119.70 | 119.80 | 119.35 | 119.63 | 50,716 | +0.35(+0.30%) |
Apr 15, 2021 | 118.82 | 119.31 | 118.67 | 119.28 | 17,322 | +1.09(+0.92%) |
Apr 14, 2021 | 118.12 | 118.94 | 118.08 | 118.19 | 86,191 | +0.07(+0.06%) |
Apr 13, 2021 | 117.69 | 118.28 | 117.62 | 118.12 | 31,824 | +0.18(+0.15%) |
Apr 12, 2021 | 117.70 | 117.96 | 117.47 | 117.94 | 8,011 | +0.22(+0.19%) |
Apr 09, 2021 | 117.30 | 117.75 | 117.07 | 117.72 | 25,096 | +0.57(+0.49%) |
Apr 08, 2021 | 117.10 | 117.22 | 116.53 | 117.15 | 205,245 | +0.39(+0.34%) |
Apr 07, 2021 | 117.11 | 117.20 | 116.63 | 116.75 | 18,524 | -0.50(-0.42%) |
Apr 06, 2021 | 116.83 | 117.52 | 116.83 | 117.25 | 14,772 | +0.31(+0.26%) |
Apr 05, 2021 | 116.99 | 117.03 | 116.48 | 116.95 | 29,501 | +0.89(+0.77%) |
Apr 01, 2021 | 115.31 | 116.08 | 115.31 | 116.06 | 21,645 | +1.22(+1.07%) |
Mar 31, 2021 | 114.81 | 115.29 | 114.67 | 114.83 | 81,389 | +0.48(+0.42%) |
Mar 30, 2021 | 113.75 | 114.57 | 113.75 | 114.35 | 12,441 | +0.33(+0.29%) |
Mar 29, 2021 | 114.79 | 114.82 | 113.50 | 114.02 | 49,478 | -0.81(-0.70%) |
Mar 26, 2021 | 113.70 | 114.93 | 113.04 | 114.83 | 36,390 | +1.76(+1.56%) |
Mar 25, 2021 | 111.18 | 113.36 | 110.83 | 113.07 | 119,483 | +1.01(+0.90%) |
Mar 24, 2021 | 113.17 | 113.71 | 112.02 | 112.06 | 41,725 | -0.67(-0.59%) |
Mar 23, 2021 | 113.92 | 114.18 | 112.44 | 112.73 | 50,836 | -1.80(-1.57%) |
Mar 22, 2021 | 114.07 | 114.92 | 114.00 | 114.53 | 133,206 | +0.34(+0.30%) |
Mar 19, 2021 | 114.04 | 114.72 | 113.42 | 114.19 | 1,097,484 | +0.08(+0.07%) |
Mar 18, 2021 | 115.16 | 115.88 | 113.83 | 114.11 | 14,120 | -1.58(-1.36%) |
Mar 17, 2021 | 114.79 | 115.79 | 114.41 | 115.69 | 8,410 | +0.38(+0.33%) |
Mar 16, 2021 | 115.97 | 115.97 | 115.00 | 115.31 | 12,744 | -1.00(-0.86%) |
Mar 15, 2021 | 115.48 | 116.36 | 114.92 | 116.31 | 13,001 | +1.12(+0.98%) |
Mar 12, 2021 | 114.19 | 115.20 | 114.16 | 115.19 | 57,265 | +0.59(+0.52%) |
Mar 11, 2021 | 114.08 | 115.01 | 114.08 | 114.60 | 35,423 | +1.37(+1.21%) |
Mar 10, 2021 | 113.27 | 113.67 | 112.97 | 113.22 | 25,021 | +1.06(+0.94%) |
Mar 09, 2021 | 112.32 | 113.00 | 112.01 | 112.16 | 24,603 | +0.97(+0.87%) |
Mar 08, 2021 | 111.12 | 112.79 | 111.12 | 111.19 | 155,868 | +0.13(+0.12%) |
Mar 05, 2021 | 109.28 | 111.36 | 107.10 | 111.06 | 150,190 | +2.16(+1.99%) |
Mar 04, 2021 | 111.05 | 111.17 | 107.33 | 108.89 | 155,495 | -2.04(-1.84%) |
Mar 03, 2021 | 112.40 | 112.40 | 110.92 | 110.93 | 135,265 | -1.44(-1.28%) |
Mar 02, 2021 | 113.20 | 113.21 | 112.36 | 112.37 | 49,783 | -0.81(-0.72%) |
Mar 01, 2021 | 112.56 | 113.64 | 112.43 | 113.18 | 56,698 | +2.62(+2.37%) |
Feb 26, 2021 | 111.25 | 111.61 | 109.68 | 110.56 | 62,299 | -0.31(-0.28%) |
Feb 25, 2021 | 113.86 | 113.96 | 110.44 | 110.88 | 70,473 | -2.95(-2.59%) |
Feb 24, 2021 | 112.16 | 114.04 | 112.16 | 113.82 | 518,025 | +1.38(+1.23%) |
Feb 23, 2021 | 111.60 | 112.72 | 110.39 | 112.44 | 53,106 | +0.13(+0.12%) |
Feb 22, 2021 | 112.46 | 113.18 | 112.31 | 112.31 | 37,058 | -0.83(-0.73%) |
Feb 19, 2021 | 112.62 | 113.40 | 112.62 | 113.14 | 17,515 | +1.04(+0.93%) |
Feb 18, 2021 | 112.01 | 112.46 | 111.44 | 112.10 | 57,444 | -0.69(-0.61%) |
Feb 17, 2021 | 112.49 | 112.84 | 111.83 | 112.78 | 33,789 | -0.27(-0.24%) |
Feb 16, 2021 | 113.74 | 113.74 | 112.83 | 113.05 | 29,935 | -0.09(-0.08%) |
Feb 12, 2021 | 112.07 | 113.19 | 112.07 | 113.14 | 127,851 | +0.72(+0.64%) |
Feb 11, 2021 | 112.67 | 112.71 | 111.51 | 112.41 | 216,294 | +0.27(+0.24%) |
Feb 10, 2021 | 112.63 | 112.73 | 111.50 | 112.14 | 122,395 | +0.28(+0.25%) |
Feb 09, 2021 | 111.60 | 112.16 | 111.48 | 111.87 | 133,820 | +0.13(+0.12%) |
Feb 08, 2021 | 111.25 | 111.75 | 110.94 | 111.73 | 492,984 | +1.13(+1.03%) |
Feb 05, 2021 | 110.47 | 110.70 | 110.24 | 110.60 | 39,330 | +0.86(+0.78%) |
Feb 04, 2021 | 108.95 | 109.78 | 108.95 | 109.74 | 30,179 | +1.29(+1.19%) |
Feb 03, 2021 | 108.28 | 108.66 | 107.79 | 108.45 | 37,619 | +0.19(+0.18%) |
Feb 02, 2021 | 107.73 | 108.63 | 107.73 | 108.27 | 45,117 | +1.72(+1.61%) |
Feb 01, 2021 | 105.90 | 106.77 | 105.31 | 106.55 | 79,509 | +1.63(+1.55%) |
Jan 29, 2021 | 106.52 | 106.68 | 104.41 | 104.92 | 62,194 | -1.87(-1.75%) |
Jan 28, 2021 | 106.29 | 107.61 | 106.29 | 106.79 | 48,497 | +1.35(+1.28%) |
Jan 27, 2021 | 106.76 | 106.87 | 105.09 | 105.44 | 51,566 | -2.75(-2.54%) |
Jan 26, 2021 | 109.25 | 109.56 | 108.18 | 108.19 | 41,701 | -0.85(-0.78%) |
Jan 25, 2021 | 109.16 | 109.54 | 107.86 | 109.04 | 30,927 | -0.14(-0.13%) |
Jan 22, 2021 | 108.82 | 109.39 | 108.67 | 109.18 | 121,138 | -0.37(-0.34%) |
Jan 21, 2021 | 110.15 | 110.25 | 109.45 | 109.55 | 346,423 | -0.60(-0.54%) |
Jan 20, 2021 | 109.62 | 110.28 | 109.59 | 110.15 | 886,537 | +0.90(+0.82%) |
Jan 19, 2021 | 109.28 | 109.43 | 109.01 | 109.26 | 129,607 | +0.64(+0.59%) |
Jan 15, 2021 | 109.03 | 109.03 | 107.74 | 108.62 | 232,732 | -0.91(-0.83%) |
Jan 14, 2021 | 109.47 | 110.11 | 109.41 | 109.52 | 594,430 | +0.20(+0.18%) |
Jan 13, 2021 | 109.65 | 109.76 | 109.28 | 109.32 | 36,962 | -0.46(-0.42%) |
Jan 12, 2021 | 109.10 | 109.78 | 109.10 | 109.78 | 14,392 | +0.91(+0.83%) |
Jan 11, 2021 | 108.05 | 109.15 | 108.05 | 108.88 | 39,081 | -0.13(-0.12%) |
Jan 08, 2021 | 109.06 | 109.30 | 107.91 | 109.00 | 201,058 | +0.26(+0.24%) |
Jan 07, 2021 | 108.20 | 108.90 | 108.06 | 108.74 | 48,936 | +1.43(+1.33%) |
Jan 06, 2021 | 105.32 | 108.07 | 105.32 | 107.31 | 16,125 | +2.01(+1.91%) |
Jan 05, 2021 | 104.23 | 105.52 | 104.23 | 105.30 | 27,233 | +0.97(+0.93%) |
Jan 04, 2021 | 106.42 | 106.51 | 103.56 | 104.33 | 24,133 | -1.67(-1.57%) |
Dec 31, 2020 | 106.00 | 106.00 | 106.00 | 14,508 | +0.52(+0.50%) | |
Dec 30, 2020 | 105.46 | 105.78 | 105.35 | 105.47 | 14,508 | +0.60(+0.57%) |
Dec 29, 2020 | 105.57 | 105.57 | 104.47 | 104.87 | 19,654 | -0.42(-0.40%) |
Dec 28, 2020 | 106.19 | 106.19 | 105.27 | 105.29 | 6,457 | -0.20(-0.19%) |
Dec 24, 2020 | 105.37 | 105.49 | 105.12 | 105.49 | 4,614 | +0.03(+0.03%) |
Dec 23, 2020 | 105.72 | 105.84 | 105.43 | 105.46 | 26,521 | +0.38(+0.36%) |
Dec 22, 2020 | 105.26 | 105.28 | 104.84 | 105.08 | 20,055 | +0.14(+0.14%) |
Dec 21, 2020 | 104.19 | 105.12 | 103.32 | 104.94 | 34,324 | -0.55(-0.52%) |
Dec 18, 2020 | 105.98 | 105.98 | 104.96 | 105.49 | 2,263,980 | -0.23(-0.22%) |
Dec 17, 2020 | 105.44 | 105.72 | 105.30 | 105.72 | 12,415 | +0.84(+0.80%) |
Dec 16, 2020 | 105.05 | 105.10 | 104.65 | 104.88 | 43,415 | +0.06(+0.05%) |
Dec 15, 2020 | 103.91 | 104.85 | 103.91 | 104.82 | 18,511 | +1.56(+1.51%) |
Dec 14, 2020 | 104.72 | 104.76 | 103.26 | 103.26 | 37,559 | -0.47(-0.45%) |
Dec 11, 2020 | 103.39 | 103.81 | 102.97 | 103.73 | 90,416 | -0.33(-0.32%) |
Dec 10, 2020 | 103.90 | 104.12 | 103.66 | 104.06 | 22,075 | +0.25(+0.24%) |
Dec 09, 2020 | 104.48 | 104.62 | 103.45 | 103.81 | 42,011 | -0.70(-0.67%) |
Dec 08, 2020 | 103.57 | 104.74 | 103.57 | 104.52 | 167,774 | +0.50(+0.48%) |
Dec 07, 2020 | 104.14 | 104.28 | 103.80 | 104.01 | 16,269 | -0.42(-0.40%) |
Dec 04, 2020 | 103.22 | 104.43 | 103.22 | 104.43 | 36,840 | +1.52(+1.48%) |
Dec 03, 2020 | 102.52 | 103.44 | 102.52 | 102.91 | 39,911 | +0.50(+0.49%) |
Dec 02, 2020 | 102.05 | 102.50 | 101.97 | 102.41 | 20,105 | -0.01(-0.01%) |
Dec 01, 2020 | 102.69 | 102.98 | 102.42 | 102.42 | 26,247 | +0.74(+0.73%) |
Nov 30, 2020 | 102.55 | 102.55 | 101.08 | 101.67 | 69,905 | -0.72(-0.70%) |
Nov 27, 2020 | 102.48 | 102.60 | 102.23 | 102.39 | 5,052 | +0.09(+0.09%) |
Nov 25, 2020 | 102.51 | 102.51 | 101.79 | 102.30 | 44,208 | -0.37(-0.36%) |
Nov 24, 2020 | 102.01 | 102.83 | 101.75 | 102.67 | 84,344 | +1.79(+1.78%) |
Nov 23, 2020 | 100.29 | 101.21 | 100.24 | 100.88 | 25,521 | +1.26(+1.26%) |
Nov 20, 2020 | 99.82 | 99.96 | 99.55 | 99.62 | 31,998 | -0.38(-0.38%) |
Nov 19, 2020 | 99.13 | 100.07 | 99.12 | 100.00 | 32,923 | +0.66(+0.66%) |
Nov 18, 2020 | 100.51 | 100.99 | 99.35 | 99.35 | 43,285 | -1.08(-1.08%) |
Nov 17, 2020 | 99.74 | 100.77 | 99.28 | 100.43 | 745,760 | -0.10(-0.10%) |
Nov 16, 2020 | 99.95 | 100.60 | 99.58 | 100.53 | 73,008 | +1.79(+1.81%) |
Nov 13, 2020 | 97.50 | 98.93 | 97.50 | 98.75 | 20,420 | +1.91(+1.97%) |
Nov 12, 2020 | 97.48 | 97.75 | 96.19 | 96.84 | 206,160 | -1.31(-1.34%) |
Nov 11, 2020 | 98.60 | 98.60 | 97.70 | 98.15 | 74,043 | +0.29(+0.30%) |
Nov 10, 2020 | 97.55 | 98.07 | 96.82 | 97.85 | 90,970 | +0.27(+0.27%) |
Nov 09, 2020 | 99.27 | 100.45 | 97.45 | 97.59 | 394,437 | +2.62(+2.76%) |
Nov 06, 2020 | 95.20 | 95.47 | 94.83 | 94.97 | 451,872 | -0.20(-0.21%) |
Nov 05, 2020 | 94.34 | 95.45 | 94.34 | 95.17 | 150,853 | +2.07(+2.22%) |
Nov 04, 2020 | 93.02 | 94.40 | 92.41 | 93.10 | 25,416 | +0.53(+0.57%) |
Nov 03, 2020 | 91.69 | 92.91 | 91.69 | 92.56 | 42,858 | +1.99(+2.19%) |