Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 111.31 | 111.42 | 106.44 | 107.15 | 10,164,861 | -4.62(-4.13%) |
Nov 29, 2021 | 111.82 | 112.19 | 108.64 | 111.76 | 6,941,303 | -0.03(-0.03%) |
Nov 26, 2021 | 112.99 | 113.61 | 111.40 | 111.80 | 4,459,938 | -0.94(-0.83%) |
Nov 24, 2021 | 113.25 | 113.62 | 111.84 | 112.73 | 3,607,819 | -0.96(-0.85%) |
Nov 23, 2021 | 111.76 | 114.28 | 111.14 | 113.69 | 4,552,538 | +1.04(+0.93%) |
Nov 22, 2021 | 114.30 | 114.32 | 111.94 | 112.65 | 5,398,365 | -1.20(-1.05%) |
Nov 19, 2021 | 115.22 | 115.23 | 112.61 | 113.85 | 5,830,750 | -1.34(-1.16%) |
Nov 18, 2021 | 114.94 | 115.44 | 114.66 | 115.19 | 4,875,596 | -0.21(-0.18%) |
Nov 17, 2021 | 115.97 | 116.31 | 114.52 | 115.40 | 3,543,031 | -1.15(-0.99%) |
Nov 16, 2021 | 116.70 | 117.48 | 116.21 | 116.55 | 4,093,482 | +0.58(+0.50%) |
Nov 15, 2021 | 116.19 | 116.49 | 113.99 | 115.97 | 5,418,423 | -0.46(-0.40%) |
Nov 12, 2021 | 117.07 | 117.45 | 116.22 | 116.43 | 2,898,375 | -0.23(-0.19%) |
Nov 11, 2021 | 117.52 | 118.22 | 116.31 | 116.66 | 3,511,214 | -1.06(-0.90%) |
Nov 10, 2021 | 117.82 | 117.30 | 117.72 | 3,772,118 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.07 | 119.83 | 117.37 | 118.03 | 3,949,727 | -0.98(-0.83%) |
Nov 08, 2021 | 120.96 | 120.96 | 118.02 | 119.01 | 4,506,460 | -1.78(-1.48%) |
Nov 05, 2021 | 121.12 | 122.51 | 119.93 | 120.80 | 5,285,533 | +0.02(+0.02%) |
Nov 04, 2021 | 120.26 | 122.18 | 119.37 | 120.78 | 6,347,228 | +0.70(+0.58%) |
Nov 03, 2021 | 120.25 | 122.80 | 119.20 | 120.08 | 9,790,362 | +6.05(+5.30%) |
Nov 02, 2021 | 115.07 | 115.51 | 113.01 | 114.03 | 5,529,592 | -0.06(-0.05%) |
Nov 01, 2021 | 113.23 | 114.61 | 114.27 | 114.09 | 4,106,016 | +0.82(+0.72%) |
Oct 29, 2021 | 114.05 | 112.94 | 113.27 | 4,240,599 | -0.99(-0.87%) | |
Oct 28, 2021 | 115.10 | 113.63 | 114.27 | 3,417,443 | -0.57(-0.50%) | |
Oct 27, 2021 | 114.54 | 115.73 | 114.29 | 114.84 | 4,060,162 | +0.26(+0.22%) |
Oct 26, 2021 | 114.81 | 114.58 | 4,672,300 | +0.42(+0.37%) | ||
Oct 25, 2021 | 114.98 | 114.06 | 114.16 | 6,031,959 | -0.93(-0.80%) | |
Oct 22, 2021 | 115.61 | 115.64 | 114.39 | 115.08 | 5,294,571 | +0.02(+0.02%) |
Oct 21, 2021 | 119.74 | 120.07 | 114.65 | 115.06 | 6,846,450 | -5.01(-4.17%) |
Oct 20, 2021 | 117.26 | 120.78 | 117.17 | 120.08 | 5,967,188 | +3.33(+2.85%) |
Oct 19, 2021 | 115.81 | 116.84 | 115.03 | 116.75 | 3,479,669 | +1.16(+1.01%) |
Oct 18, 2021 | 115.27 | 116.39 | 114.36 | 115.59 | 4,445,578 | -0.18(-0.15%) |
Oct 15, 2021 | 117.78 | 118.50 | 115.43 | 115.76 | 4,525,345 | -1.67(-1.43%) |
Oct 14, 2021 | 116.28 | 117.86 | 115.81 | 117.44 | 9,849,288 | +2.76(+2.40%) |
Oct 13, 2021 | 115.37 | 116.23 | 114.23 | 114.68 | 6,952,192 | +0.19(+0.16%) |
Oct 12, 2021 | 115.79 | 116.77 | 114.39 | 114.49 | 7,205,648 | -0.91(-0.79%) |
Oct 11, 2021 | 119.13 | 119.74 | 115.17 | 115.40 | 10,037,205 | -3.97(-3.32%) |
Oct 08, 2021 | 121.75 | 121.75 | 118.76 | 119.37 | 6,071,368 | -1.93(-1.59%) |
Oct 07, 2021 | 123.75 | 124.20 | 120.93 | 121.30 | 5,516,120 | -1.40(-1.14%) |
Oct 06, 2021 | 122.35 | 122.81 | 121.42 | 122.70 | 4,225,024 | -0.79(-0.64%) |
Oct 05, 2021 | 123.18 | 124.26 | 122.39 | 123.48 | 3,098,479 | -0.06(-0.05%) |
Oct 04, 2021 | 124.87 | 125.80 | 122.83 | 123.54 | 4,826,676 | -1.28(-1.03%) |
Oct 01, 2021 | 125.14 | 126.35 | 124.36 | 124.82 | 4,190,799 | -0.98(-0.78%) |
Sep 30, 2021 | 126.86 | 127.29 | 125.16 | 125.81 | 4,611,647 | -0.33(-0.27%) |
Sep 29, 2021 | 124.62 | 126.78 | 124.07 | 126.14 | 4,466,752 | +1.76(+1.42%) |
Sep 28, 2021 | 124.78 | 125.76 | 123.94 | 124.38 | 4,588,007 | -1.45(-1.15%) |
Sep 27, 2021 | 126.76 | 126.86 | 125.31 | 125.83 | 3,948,822 | -1.62(-1.27%) |
Sep 24, 2021 | 128.18 | 128.74 | 127.08 | 127.45 | 3,769,676 | -1.49(-1.15%) |
Sep 23, 2021 | 126.30 | 129.87 | 126.08 | 128.94 | 8,304,158 | +3.11(+2.47%) |
Sep 22, 2021 | 123.84 | 126.28 | 123.53 | 125.83 | 7,060,606 | +2.84(+2.31%) |
Sep 21, 2021 | 124.52 | 125.55 | 122.94 | 122.99 | 5,997,885 | -0.72(-0.58%) |
Sep 20, 2021 | 125.06 | 126.01 | 122.77 | 123.71 | 8,037,957 | -2.33(-1.85%) |
Sep 17, 2021 | 126.91 | 127.25 | 125.09 | 126.04 | 8,433,231 | -0.90(-0.71%) |
Sep 16, 2021 | 125.45 | 127.65 | 124.03 | 126.94 | 9,185,184 | +1.81(+1.45%) |
Sep 15, 2021 | 126.59 | 126.81 | 123.43 | 125.13 | 8,871,019 | -1.82(-1.44%) |
Sep 14, 2021 | 128.92 | 129.23 | 126.01 | 126.95 | 6,147,689 | -1.08(-0.85%) |
Sep 13, 2021 | 129.88 | 130.15 | 127.59 | 128.03 | 6,887,306 | -0.78(-0.60%) |
Sep 10, 2021 | 129.76 | 130.19 | 127.10 | 128.81 | 6,672,096 | -0.62(-0.48%) |
Sep 09, 2021 | 129.19 | 131.71 | 128.25 | 129.43 | 8,818,013 | -2.20(-1.67%) |
Sep 08, 2021 | 132.60 | 132.60 | 130.31 | 131.63 | 6,733,308 | -0.79(-0.60%) |
Sep 07, 2021 | 134.01 | 134.70 | 132.17 | 132.41 | 4,472,301 | -1.51(-1.12%) |
Sep 03, 2021 | 134.29 | 134.40 | 133.35 | 133.92 | 2,486,845 | -0.13(-0.10%) |
Sep 02, 2021 | 136.11 | 136.15 | 132.99 | 134.05 | 3,867,036 | -1.58(-1.17%) |
Sep 01, 2021 | 135.53 | 136.68 | 135.28 | 135.63 | 2,797,647 | +0.71(+0.53%) |
Aug 31, 2021 | 135.43 | 135.87 | 134.48 | 134.93 | 4,528,073 | -0.87(-0.64%) |
Aug 30, 2021 | 134.84 | 136.46 | 133.54 | 135.79 | 3,701,598 | -0.47(-0.35%) |
Aug 27, 2021 | 135.78 | 136.54 | 135.08 | 136.26 | 3,403,838 | +0.79(+0.58%) |
Aug 26, 2021 | 138.40 | 138.40 | 135.32 | 135.48 | 4,265,642 | -2.24(-1.62%) |
Aug 25, 2021 | 140.15 | 140.32 | 137.66 | 137.71 | 3,689,890 | -2.61(-1.86%) |
Aug 24, 2021 | 140.12 | 140.90 | 139.59 | 140.32 | 2,404,052 | -0.04(-0.03%) |
Aug 23, 2021 | 139.35 | 140.78 | 139.04 | 140.36 | 3,236,223 | +0.72(+0.51%) |
Aug 20, 2021 | 138.87 | 141.09 | 138.22 | 139.64 | 3,324,822 | +0.91(+0.65%) |
Aug 19, 2021 | 137.47 | 139.43 | 137.28 | 138.74 | 3,858,024 | +1.04(+0.76%) |
Aug 18, 2021 | 138.10 | 139.60 | 137.54 | 137.69 | 4,549,390 | -0.83(-0.60%) |
Aug 17, 2021 | 138.40 | 139.68 | 137.94 | 138.52 | 4,791,722 | -0.05(-0.04%) |
Aug 16, 2021 | 138.84 | 140.48 | 137.15 | 138.57 | 7,225,736 | -4.16(-2.91%) |
Aug 13, 2021 | 142.09 | 143.13 | 141.87 | 142.72 | 2,658,867 | +0.20(+0.14%) |
Aug 12, 2021 | 142.75 | 143.17 | 142.48 | 142.53 | 2,258,471 | +0.15(+0.10%) |
Aug 11, 2021 | 141.12 | 142.55 | 140.75 | 142.38 | 2,455,357 | +1.40(+0.99%) |
Aug 10, 2021 | 141.10 | 141.63 | 140.45 | 140.98 | 2,648,962 | +0.18(+0.13%) |
Aug 09, 2021 | 140.62 | 141.80 | 140.51 | 140.81 | 4,717,909 | +0.75(+0.53%) |
Aug 06, 2021 | 139.82 | 140.58 | 139.31 | 140.06 | 5,318,092 | +0.30(+0.21%) |
Aug 05, 2021 | 140.64 | 141.31 | 139.53 | 139.76 | 4,436,692 | -0.28(-0.20%) |
Aug 04, 2021 | 141.67 | 142.19 | 139.98 | 140.05 | 4,686,925 | -2.25(-1.58%) |
Aug 03, 2021 | 142.86 | 143.24 | 141.83 | 142.29 | 4,014,766 | -0.40(-0.28%) |
Aug 02, 2021 | 142.66 | 143.07 | 141.82 | 142.69 | 4,400,744 | +0.88(+0.62%) |
Jul 30, 2021 | 140.81 | 142.96 | 139.04 | 141.82 | 6,702,749 | -0.49(-0.35%) |
Jul 29, 2021 | 143.28 | 144.68 | 141.50 | 142.31 | 4,265,996 | -0.59(-0.41%) |
Jul 28, 2021 | 142.78 | 143.27 | 142.09 | 142.90 | 3,021,159 | +0.29(+0.21%) |
Jul 27, 2021 | 142.64 | 142.85 | 141.37 | 142.61 | 4,174,225 | -0.15(-0.10%) |
Jul 26, 2021 | 141.44 | 143.49 | 141.44 | 142.75 | 3,763,407 | +0.95(+0.67%) |
Jul 23, 2021 | 143.21 | 143.21 | 141.70 | 141.80 | 4,344,788 | -0.74(-0.52%) |
Jul 22, 2021 | 142.45 | 142.72 | 140.27 | 142.54 | 4,403,061 | +0.18(+0.12%) |
Jul 21, 2021 | 141.79 | 143.89 | 141.46 | 142.36 | 4,827,516 | +0.17(+0.12%) |
Jul 20, 2021 | 142.58 | 143.46 | 141.91 | 142.19 | 7,299,100 | -0.21(-0.15%) |
Jul 19, 2021 | 145.20 | 145.94 | 141.10 | 142.40 | 7,265,740 | -4.73(-3.21%) |
Jul 16, 2021 | 145.83 | 147.90 | 145.83 | 147.13 | 2,515,199 | +1.05(+0.72%) |
Jul 15, 2021 | 147.06 | 147.84 | 145.85 | 146.07 | 3,400,464 | -0.55(-0.38%) |
Jul 14, 2021 | 146.22 | 147.55 | 145.76 | 146.62 | 2,352,643 | +1.11(+0.76%) |
Jul 13, 2021 | 144.57 | 147.30 | 143.88 | 145.51 | 2,623,048 | +0.86(+0.59%) |
Jul 12, 2021 | 143.96 | 144.94 | 143.11 | 144.66 | 2,039,052 | +0.88(+0.61%) |
Jul 09, 2021 | 143.66 | 145.04 | 142.30 | 143.78 | 3,295,693 | -0.84(-0.58%) |
Jul 08, 2021 | 145.46 | 145.76 | 143.78 | 144.62 | 2,444,333 | -1.21(-0.83%) |
Jul 07, 2021 | 144.47 | 145.88 | 143.34 | 145.83 | 1,805,020 | +1.32(+0.91%) |
Jul 06, 2021 | 143.92 | 144.69 | 142.93 | 144.51 | 2,394,066 | +0.45(+0.31%) |
Jul 02, 2021 | 143.71 | 144.47 | 143.10 | 144.05 | 2,643,892 | +0.94(+0.65%) |
Jul 01, 2021 | 142.33 | 143.28 | 142.09 | 143.12 | 2,696,227 | +0.50(+0.35%) |
Jun 30, 2021 | 142.99 | 143.10 | 142.03 | 142.62 | 3,187,763 | -0.16(-0.11%) |
Jun 29, 2021 | 142.48 | 143.12 | 141.94 | 142.77 | 3,246,366 | -0.05(-0.03%) |
Jun 28, 2021 | 143.05 | 143.35 | 142.20 | 142.82 | 3,180,546 | -0.30(-0.21%) |
Jun 25, 2021 | 143.56 | 144.00 | 142.59 | 143.12 | 3,428,842 | -0.26(-0.18%) |
Jun 24, 2021 | 143.16 | 143.84 | 142.66 | 143.38 | 2,215,438 | +0.56(+0.39%) |
Jun 23, 2021 | 143.18 | 143.45 | 142.30 | 142.81 | 2,453,365 | -0.78(-0.54%) |
Jun 22, 2021 | 143.48 | 143.77 | 142.79 | 143.59 | 2,662,487 | +0.16(+0.11%) |
Jun 21, 2021 | 143.74 | 143.96 | 142.86 | 143.43 | 3,860,868 | +0.94(+0.66%) |
Jun 18, 2021 | 144.00 | 144.25 | 142.09 | 142.49 | 5,515,184 | -1.72(-1.19%) |
Jun 17, 2021 | 142.77 | 145.62 | 142.60 | 144.21 | 3,548,805 | +1.52(+1.06%) |
Jun 16, 2021 | 143.57 | 144.04 | 141.07 | 142.69 | 4,248,906 | -0.76(-0.53%) |
Jun 15, 2021 | 143.16 | 144.52 | 142.79 | 143.45 | 3,218,795 | +0.41(+0.29%) |
Jun 14, 2021 | 142.77 | 143.34 | 142.35 | 143.04 | 3,531,825 | -0.09(-0.06%) |
Jun 11, 2021 | 144.34 | 144.41 | 142.16 | 143.13 | 4,136,065 | -1.14(-0.79%) |
Jun 10, 2021 | 145.34 | 146.42 | 143.99 | 144.27 | 3,647,703 | -0.75(-0.52%) |
Jun 09, 2021 | 143.37 | 145.69 | 143.37 | 145.02 | 4,186,644 | +1.85(+1.29%) |
Jun 08, 2021 | 141.70 | 143.45 | 141.70 | 143.17 | 5,037,575 | +1.85(+1.31%) |
Jun 07, 2021 | 141.71 | 142.61 | 140.77 | 141.32 | 2,800,609 | -0.98(-0.69%) |
Jun 04, 2021 | 140.81 | 142.56 | 140.32 | 142.30 | 3,538,115 | +2.16(+1.54%) |
Jun 03, 2021 | 138.08 | 140.68 | 137.88 | 140.15 | 4,573,571 | +1.32(+0.95%) |
Jun 02, 2021 | 139.63 | 139.94 | 137.80 | 138.82 | 3,665,138 | -0.71(-0.51%) |
Jun 01, 2021 | 139.50 | 140.73 | 139.29 | 139.53 | 3,810,923 | +0.25(+0.18%) |
May 28, 2021 | 139.64 | 140.43 | 139.25 | 139.29 | 4,262,883 | +0.14(+0.10%) |
May 27, 2021 | 138.33 | 139.99 | 137.67 | 139.15 | 8,267,442 | +1.63(+1.19%) |
May 26, 2021 | 134.69 | 138.71 | 134.54 | 137.52 | 6,364,032 | +2.88(+2.14%) |
May 25, 2021 | 135.86 | 136.76 | 134.64 | 134.64 | 6,188,877 | -0.99(-0.73%) |
May 24, 2021 | 134.51 | 136.28 | 134.11 | 135.62 | 4,629,561 | +1.65(+1.23%) |
May 21, 2021 | 135.24 | 135.33 | 133.72 | 133.97 | 3,776,700 | -0.11(-0.08%) |
May 20, 2021 | 132.53 | 134.59 | 132.25 | 134.08 | 4,514,965 | +1.78(+1.35%) |
May 19, 2021 | 131.36 | 132.61 | 130.47 | 132.30 | 6,813,383 | -0.64(-0.48%) |
May 18, 2021 | 137.84 | 137.84 | 132.80 | 132.94 | 8,362,854 | -5.12(-3.71%) |
May 17, 2021 | 138.01 | 138.32 | 137.04 | 138.06 | 5,536,446 | -1.30(-0.93%) |
May 14, 2021 | 136.94 | 140.90 | 136.78 | 139.36 | 5,413,874 | +3.35(+2.46%) |
May 13, 2021 | 134.97 | 136.97 | 134.37 | 136.01 | 3,795,983 | +1.46(+1.08%) |
May 12, 2021 | 133.90 | 135.28 | 133.77 | 134.55 | 3,964,055 | -1.34(-0.99%) |
May 11, 2021 | 133.04 | 136.14 | 132.61 | 135.89 | 3,200,534 | +2.16(+1.61%) |
May 10, 2021 | 136.22 | 137.59 | 133.62 | 133.73 | 5,332,277 | -3.26(-2.38%) |
May 07, 2021 | 136.46 | 138.05 | 136.24 | 136.99 | 5,922,066 | +0.24(+0.17%) |
May 06, 2021 | 131.64 | 136.86 | 130.19 | 136.76 | 8,276,354 | +4.68(+3.54%) |
May 05, 2021 | 129.45 | 133.26 | 129.41 | 132.08 | 8,939,472 | +5.56(+4.40%) |
May 04, 2021 | 128.83 | 129.13 | 125.15 | 126.52 | 4,964,065 | -2.92(-2.26%) |
May 03, 2021 | 130.55 | 130.75 | 128.91 | 129.44 | 4,257,842 | -0.67(-0.51%) |
Apr 30, 2021 | 131.02 | 131.15 | 129.50 | 130.11 | 4,202,629 | -1.85(-1.40%) |
Apr 29, 2021 | 130.13 | 132.02 | 130.13 | 131.96 | 3,454,662 | +1.90(+1.46%) |
Apr 28, 2021 | 130.33 | 130.60 | 129.52 | 130.06 | 2,042,485 | -0.83(-0.63%) |
Apr 27, 2021 | 131.08 | 131.20 | 129.47 | 130.89 | 3,055,226 | +0.41(+0.32%) |
Apr 26, 2021 | 131.37 | 131.37 | 129.88 | 130.47 | 2,763,989 | -0.81(-0.61%) |
Apr 23, 2021 | 129.74 | 131.86 | 129.39 | 131.28 | 3,072,456 | +1.56(+1.21%) |
Apr 22, 2021 | 129.98 | 130.85 | 128.59 | 129.72 | 3,375,587 | -0.38(-0.30%) |
Apr 21, 2021 | 128.96 | 130.47 | 127.83 | 130.10 | 3,420,422 | +1.55(+1.20%) |
Apr 20, 2021 | 129.69 | 129.69 | 126.52 | 128.56 | 3,384,105 | -1.42(-1.09%) |
Apr 19, 2021 | 131.55 | 131.60 | 129.90 | 129.97 | 2,615,788 | -1.04(-0.80%) |
Apr 16, 2021 | 129.97 | 131.51 | 129.31 | 131.02 | 3,595,145 | +1.56(+1.20%) |
Apr 15, 2021 | 129.10 | 129.79 | 128.13 | 129.46 | 3,291,442 | +1.55(+1.21%) |
Apr 14, 2021 | 128.68 | 128.79 | 127.63 | 127.92 | 2,966,626 | -0.88(-0.68%) |
Apr 13, 2021 | 128.31 | 129.19 | 127.69 | 128.79 | 4,586,262 | +0.03(+0.02%) |
Apr 12, 2021 | 126.53 | 129.00 | 126.27 | 128.76 | 2,472,423 | +1.70(+1.34%) |
Apr 09, 2021 | 128.53 | 128.53 | 126.22 | 127.06 | 2,425,367 | -1.06(-0.83%) |
Apr 08, 2021 | 128.88 | 128.91 | 127.63 | 128.12 | 2,460,313 | +0.09(+0.07%) |
Apr 07, 2021 | 128.91 | 129.10 | 127.12 | 128.03 | 3,104,305 | -1.39(-1.07%) |
Apr 06, 2021 | 128.38 | 129.97 | 128.38 | 129.42 | 4,982,628 | +0.03(+0.02%) |
Apr 05, 2021 | 126.51 | 129.65 | 126.27 | 129.39 | 4,382,520 | +3.69(+2.94%) |
Apr 01, 2021 | 123.94 | 125.71 | 122.94 | 125.70 | 4,348,051 | +2.32(+1.88%) |
Mar 31, 2021 | 122.35 | 124.00 | 122.25 | 123.38 | 4,223,838 | +0.64(+0.52%) |
Mar 30, 2021 | 121.64 | 123.47 | 120.41 | 122.73 | 4,663,773 | +1.16(+0.96%) |
Mar 29, 2021 | 120.69 | 122.77 | 120.04 | 121.57 | 3,306,372 | +0.46(+0.38%) |
Mar 26, 2021 | 121.98 | 122.81 | 119.17 | 121.11 | 4,341,044 | -0.48(-0.40%) |
Mar 25, 2021 | 122.31 | 122.38 | 119.30 | 121.59 | 4,325,008 | +1.10(+0.92%) |
Mar 24, 2021 | 123.36 | 123.39 | 120.44 | 120.49 | 3,729,663 | -2.00(-1.63%) |
Mar 23, 2021 | 125.00 | 125.38 | 122.32 | 122.49 | 3,709,736 | -1.69(-1.36%) |
Mar 22, 2021 | 122.75 | 125.16 | 122.73 | 124.18 | 4,925,976 | +1.89(+1.55%) |
Mar 19, 2021 | 122.82 | 123.79 | 121.08 | 122.29 | 8,985,628 | -0.71(-0.58%) |
Mar 18, 2021 | 123.46 | 124.61 | 122.91 | 123.00 | 3,894,559 | -2.35(-1.88%) |
Mar 17, 2021 | 124.40 | 126.06 | 123.60 | 125.35 | 3,525,600 | -0.47(-0.38%) |
Mar 16, 2021 | 123.88 | 126.84 | 122.93 | 125.83 | 4,501,959 | +2.12(+1.71%) |
Mar 15, 2021 | 126.36 | 126.61 | 122.18 | 123.71 | 5,686,964 | -1.47(-1.17%) |
Mar 12, 2021 | 124.64 | 125.72 | 122.78 | 125.18 | 6,217,523 | +1.11(+0.90%) |
Mar 11, 2021 | 125.91 | 128.21 | 121.99 | 124.06 | 8,959,789 | -1.40(-1.12%) |
Mar 10, 2021 | 126.24 | 127.15 | 124.13 | 125.46 | 4,090,081 | +1.08(+0.87%) |
Mar 09, 2021 | 127.05 | 127.86 | 123.54 | 124.38 | 6,503,096 | -0.74(-0.59%) |
Mar 08, 2021 | 122.19 | 126.50 | 121.96 | 125.12 | 7,530,198 | +2.34(+1.91%) |
Mar 05, 2021 | 118.19 | 123.43 | 116.73 | 122.78 | 8,067,598 | +5.98(+5.12%) |
Mar 04, 2021 | 117.37 | 119.66 | 115.62 | 116.80 | 4,956,984 | -0.23(-0.19%) |
Mar 03, 2021 | 119.58 | 120.08 | 116.81 | 117.02 | 5,472,159 | -3.55(-2.95%) |
Mar 02, 2021 | 122.01 | 122.66 | 120.55 | 120.58 | 4,871,510 | -1.10(-0.91%) |
Mar 01, 2021 | 118.47 | 122.04 | 118.43 | 121.68 | 5,903,216 | +3.55(+3.00%) |
Feb 26, 2021 | 117.92 | 119.80 | 117.06 | 118.14 | 5,197,331 | -0.91(-0.76%) |
Feb 25, 2021 | 122.59 | 123.42 | 117.91 | 119.04 | 11,509,425 | +1.49(+1.26%) |
Feb 24, 2021 | 115.92 | 117.68 | 114.98 | 117.56 | 4,479,343 | +0.16(+0.13%) |
Feb 23, 2021 | 116.08 | 117.82 | 114.12 | 117.40 | 6,488,803 | +1.29(+1.11%) |
Feb 22, 2021 | 117.33 | 118.02 | 115.61 | 116.11 | 5,217,142 | -2.16(-1.82%) |
Feb 19, 2021 | 121.22 | 121.83 | 117.58 | 118.26 | 5,038,098 | -2.90(-2.39%) |
Feb 18, 2021 | 119.00 | 121.36 | 117.77 | 121.16 | 6,220,961 | +1.71(+1.43%) |
Feb 17, 2021 | 120.03 | 121.07 | 118.98 | 119.45 | 6,201,772 | -0.69(-0.57%) |
Feb 16, 2021 | 121.10 | 121.49 | 119.53 | 120.14 | 4,311,663 | -1.66(-1.36%) |
Feb 12, 2021 | 121.92 | 122.15 | 120.80 | 121.79 | 2,755,106 | -0.71(-0.58%) |
Feb 11, 2021 | 123.51 | 123.53 | 121.57 | 122.50 | 3,133,010 | -0.09(-0.07%) |
Feb 10, 2021 | 123.20 | 123.74 | 122.42 | 122.59 | 2,922,724 | +0.04(+0.03%) |
Feb 09, 2021 | 124.00 | 124.06 | 122.14 | 122.55 | 3,392,151 | -1.62(-1.31%) |
Feb 08, 2021 | 124.27 | 124.33 | 120.67 | 124.17 | 5,830,506 | +0.81(+0.65%) |
Feb 05, 2021 | 127.05 | 127.61 | 122.65 | 123.36 | 10,479,154 | -5.24(-4.07%) |
Feb 04, 2021 | 128.32 | 128.85 | 127.39 | 128.60 | 7,499,683 | +1.21(+0.95%) |
Feb 03, 2021 | 129.84 | 130.62 | 126.78 | 127.39 | 3,970,939 | -2.48(-1.91%) |
Feb 02, 2021 | 126.66 | 130.39 | 126.11 | 129.87 | 3,507,685 | +3.42(+2.70%) |
Feb 01, 2021 | 124.36 | 127.37 | 123.30 | 126.46 | 4,132,402 | +2.30(+1.86%) |
Jan 29, 2021 | 123.96 | 127.25 | 123.45 | 124.15 | 4,668,651 | -1.66(-1.32%) |
Jan 28, 2021 | 123.87 | 127.62 | 122.60 | 125.82 | 5,073,961 | +4.43(+3.65%) |
Jan 27, 2021 | 126.99 | 128.01 | 120.58 | 121.39 | 7,129,503 | -8.02(-6.19%) |
Jan 26, 2021 | 128.03 | 130.68 | 128.01 | 129.40 | 3,268,686 | +0.31(+0.24%) |
Jan 25, 2021 | 128.75 | 130.38 | 127.69 | 129.10 | 2,937,513 | +0.73(+0.57%) |
Jan 22, 2021 | 128.45 | 129.31 | 127.15 | 128.37 | 2,540,324 | -0.04(-0.03%) |
Jan 21, 2021 | 130.68 | 130.68 | 127.86 | 128.41 | 2,729,491 | -1.87(-1.44%) |
Jan 20, 2021 | 128.13 | 130.40 | 127.52 | 130.28 | 4,295,127 | +2.41(+1.89%) |
Jan 19, 2021 | 126.72 | 128.44 | 125.18 | 127.86 | 4,094,837 | +2.53(+2.02%) |
Jan 15, 2021 | 122.84 | 125.94 | 122.84 | 125.33 | 4,814,582 | +2.55(+2.08%) |
Jan 14, 2021 | 127.06 | 128.43 | 122.01 | 122.78 | 6,456,289 | -3.75(-2.97%) |
Jan 13, 2021 | 127.17 | 127.92 | 126.49 | 126.54 | 2,961,165 | -0.19(-0.15%) |
Jan 12, 2021 | 130.85 | 131.43 | 125.72 | 126.72 | 5,457,507 | -4.17(-3.19%) |
Jan 11, 2021 | 131.95 | 133.47 | 130.72 | 130.90 | 3,131,594 | -2.10(-1.58%) |
Jan 08, 2021 | 131.22 | 133.13 | 130.21 | 133.00 | 2,996,902 | +1.84(+1.40%) |
Jan 07, 2021 | 131.76 | 133.38 | 131.12 | 131.15 | 5,004,396 | +1.63(+1.26%) |
Jan 06, 2021 | 128.72 | 129.96 | 127.63 | 129.52 | 4,553,676 | -0.31(-0.24%) |
Jan 05, 2021 | 129.93 | 130.22 | 128.47 | 129.84 | 2,583,703 | -0.57(-0.44%) |
Jan 04, 2021 | 132.25 | 132.92 | 128.47 | 130.41 | 3,486,440 | -2.38(-1.79%) |
Dec 31, 2020 | 132.79 | 132.79 | 132.79 | 1,699,086 | +1.55(+1.18%) | |
Dec 30, 2020 | 131.48 | 131.78 | 130.49 | 131.24 | 1,699,086 | +0.14(+0.11%) |
Dec 29, 2020 | 131.48 | 131.92 | 129.64 | 131.10 | 1,697,964 | +0.14(+0.11%) |
Dec 28, 2020 | 132.18 | 132.70 | 129.39 | 130.97 | 2,608,365 | +0.08(+0.06%) |
Dec 24, 2020 | 130.75 | 131.78 | 130.56 | 130.89 | 915,085 | +0.68(+0.52%) |
Dec 23, 2020 | 130.23 | 130.84 | 128.95 | 130.21 | 2,185,731 | -0.02(-0.02%) |
Dec 22, 2020 | 129.91 | 130.40 | 128.27 | 130.23 | 3,108,971 | +2.00(+1.56%) |
Dec 21, 2020 | 128.01 | 129.22 | 125.68 | 128.23 | 3,309,947 | -1.67(-1.29%) |
Dec 18, 2020 | 128.31 | 130.12 | 127.53 | 129.90 | 8,919,213 | +1.88(+1.47%) |
Dec 17, 2020 | 128.33 | 128.76 | 127.67 | 128.02 | 4,195,887 | +0.20(+0.15%) |
Dec 16, 2020 | 128.65 | 128.65 | 127.14 | 127.83 | 3,312,599 | -0.19(-0.15%) |
Dec 15, 2020 | 127.72 | 128.71 | 126.81 | 128.01 | 2,951,011 | +0.63(+0.49%) |
Dec 14, 2020 | 129.02 | 130.94 | 127.25 | 127.38 | 5,378,944 | -1.84(-1.42%) |
Dec 11, 2020 | 128.57 | 129.62 | 127.71 | 129.22 | 2,442,529 | +0.66(+0.51%) |
Dec 10, 2020 | 128.73 | 129.86 | 128.05 | 128.56 | 4,228,924 | -0.55(-0.43%) |
Dec 09, 2020 | 131.83 | 131.83 | 128.57 | 129.12 | 3,717,091 | -2.00(-1.52%) |
Dec 08, 2020 | 130.80 | 131.39 | 129.81 | 131.12 | 2,480,220 | +0.19(+0.14%) |
Dec 07, 2020 | 130.06 | 131.05 | 129.90 | 130.93 | 2,677,645 | +1.14(+0.88%) |
Dec 04, 2020 | 129.62 | 129.96 | 128.68 | 129.79 | 2,060,592 | +0.60(+0.47%) |
Dec 03, 2020 | 129.64 | 130.94 | 129.09 | 129.19 | 3,643,527 | -1.92(-1.46%) |
Dec 02, 2020 | 131.60 | 132.19 | 130.39 | 131.10 | 2,972,156 | -0.58(-0.44%) |