Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.58 | 158.58 | 152.94 | 153.00 | 2,871,028 | -4.33(-2.75%) |
Sep 29, 2021 | 159.28 | 159.28 | 156.73 | 157.32 | 2,122,066 | -0.78(-0.50%) |
Sep 28, 2021 | 160.05 | 162.00 | 157.84 | 158.11 | 3,108,075 | -2.25(-1.40%) |
Sep 27, 2021 | 158.40 | 160.84 | 158.04 | 160.35 | 2,764,200 | +3.39(+2.16%) |
Sep 24, 2021 | 155.98 | 158.74 | 155.82 | 156.96 | 2,853,152 | +0.14(+0.09%) |
Sep 23, 2021 | 152.69 | 157.89 | 152.08 | 156.82 | 3,151,664 | +6.04(+4.01%) |
Sep 22, 2021 | 149.89 | 152.10 | 149.59 | 150.78 | 3,177,469 | +2.95(+1.99%) |
Sep 21, 2021 | 149.25 | 150.06 | 147.66 | 147.83 | 3,012,881 | +0.12(+0.08%) |
Sep 20, 2021 | 145.55 | 148.31 | 144.84 | 147.71 | 3,630,716 | -3.02(-2.01%) |
Sep 17, 2021 | 150.28 | 152.22 | 149.67 | 150.73 | 5,113,279 | -0.57(-0.37%) |
Sep 16, 2021 | 150.76 | 152.31 | 150.30 | 151.30 | 2,781,437 | +1.19(+0.79%) |
Sep 15, 2021 | 146.62 | 150.28 | 146.23 | 150.10 | 3,399,105 | +4.27(+2.93%) |
Sep 14, 2021 | 150.75 | 151.30 | 145.42 | 145.84 | 4,314,076 | -4.29(-2.86%) |
Sep 13, 2021 | 148.37 | 150.60 | 148.22 | 150.12 | 3,546,109 | +3.18(+2.17%) |
Sep 10, 2021 | 148.22 | 149.08 | 146.79 | 146.94 | 3,026,146 | -0.21(-0.14%) |
Sep 09, 2021 | 146.26 | 150.36 | 145.92 | 147.15 | 3,075,007 | +1.12(+0.76%) |
Sep 08, 2021 | 147.82 | 147.82 | 143.70 | 146.03 | 3,538,581 | -2.20(-1.48%) |
Sep 07, 2021 | 148.25 | 150.83 | 147.79 | 148.24 | 3,638,713 | -0.31(-0.21%) |
Sep 03, 2021 | 151.13 | 151.48 | 147.73 | 148.55 | 3,558,631 | -2.65(-1.75%) |
Sep 02, 2021 | 153.50 | 154.33 | 150.68 | 151.19 | 3,365,649 | -1.53(-1.00%) |
Sep 01, 2021 | 156.76 | 157.35 | 152.30 | 152.72 | 3,538,995 | -4.05(-2.58%) |
Aug 31, 2021 | 155.89 | 157.91 | 154.22 | 156.77 | 4,014,291 | +0.74(+0.47%) |
Aug 30, 2021 | 162.60 | 163.95 | 155.96 | 156.04 | 4,551,210 | -10.02(-6.04%) |
Aug 27, 2021 | 162.76 | 166.23 | 162.14 | 166.06 | 1,850,174 | +3.94(+2.43%) |
Aug 26, 2021 | 164.74 | 165.02 | 161.82 | 162.12 | 1,976,564 | -2.17(-1.32%) |
Aug 25, 2021 | 161.14 | 164.89 | 160.80 | 164.29 | 2,312,412 | +3.67(+2.28%) |
Aug 24, 2021 | 160.48 | 162.20 | 160.06 | 160.63 | 1,766,221 | +0.66(+0.41%) |
Aug 23, 2021 | 160.03 | 161.72 | 159.62 | 159.97 | 2,137,917 | +1.07(+0.67%) |
Aug 20, 2021 | 158.86 | 159.75 | 156.29 | 158.90 | 2,747,933 | +0.11(+0.07%) |
Aug 19, 2021 | 159.75 | 162.08 | 157.70 | 158.79 | 2,623,877 | -3.70(-2.28%) |
Aug 18, 2021 | 162.78 | 165.89 | 161.78 | 162.49 | 1,863,189 | -1.19(-0.73%) |
Aug 17, 2021 | 165.56 | 166.75 | 161.93 | 163.68 | 2,954,756 | -3.82(-2.28%) |
Aug 16, 2021 | 166.25 | 167.87 | 165.47 | 167.50 | 2,239,060 | -0.39(-0.23%) |
Aug 13, 2021 | 167.36 | 168.09 | 166.05 | 167.88 | 2,507,188 | +0.76(+0.45%) |
Aug 12, 2021 | 164.83 | 167.35 | 163.80 | 167.13 | 3,466,582 | +2.25(+1.36%) |
Aug 11, 2021 | 161.53 | 165.25 | 160.43 | 164.88 | 4,412,152 | +3.66(+2.27%) |
Aug 10, 2021 | 157.00 | 161.79 | 156.90 | 161.21 | 3,643,666 | +4.21(+2.68%) |
Aug 09, 2021 | 155.71 | 157.89 | 154.09 | 157.00 | 2,370,883 | +0.25(+0.16%) |
Aug 06, 2021 | 155.72 | 158.23 | 155.16 | 156.75 | 3,594,727 | +3.74(+2.44%) |
Aug 05, 2021 | 152.10 | 153.73 | 152.10 | 153.01 | 2,932,326 | +1.88(+1.24%) |
Aug 04, 2021 | 150.29 | 153.93 | 149.18 | 151.14 | 2,903,881 | -0.22(-0.15%) |
Aug 03, 2021 | 151.01 | 151.96 | 145.76 | 151.36 | 3,059,266 | +1.25(+0.83%) |
Aug 02, 2021 | 152.97 | 155.56 | 149.01 | 150.12 | 4,196,283 | -1.50(-0.99%) |
Jul 30, 2021 | 152.99 | 154.80 | 150.62 | 151.62 | 2,838,421 | -2.07(-1.35%) |
Jul 29, 2021 | 153.31 | 155.04 | 152.75 | 153.69 | 2,759,979 | +2.36(+1.56%) |
Jul 28, 2021 | 152.87 | 153.34 | 149.91 | 151.33 | 2,468,726 | -1.08(-0.71%) |
Jul 27, 2021 | 149.98 | 153.46 | 149.22 | 152.41 | 2,312,144 | +0.19(+0.12%) |
Jul 26, 2021 | 150.07 | 152.84 | 150.02 | 152.22 | 2,192,652 | +2.12(+1.41%) |
Jul 23, 2021 | 147.21 | 154.01 | 146.82 | 150.10 | 3,750,196 | -1.27(-0.84%) |
Jul 22, 2021 | 152.09 | 152.91 | 148.81 | 151.36 | 3,162,978 | -1.67(-1.09%) |
Jul 21, 2021 | 149.66 | 154.15 | 149.46 | 153.03 | 2,675,288 | +4.90(+3.31%) |
Jul 20, 2021 | 143.42 | 149.31 | 142.94 | 148.13 | 3,526,021 | +4.10(+2.85%) |
Jul 19, 2021 | 143.61 | 145.16 | 141.48 | 144.03 | 4,007,224 | -3.67(-2.48%) |
Jul 16, 2021 | 151.57 | 151.57 | 147.29 | 147.70 | 2,085,218 | -2.65(-1.77%) |
Jul 15, 2021 | 146.89 | 150.62 | 146.54 | 150.35 | 3,273,894 | +1.42(+0.95%) |
Jul 14, 2021 | 152.90 | 154.71 | 147.80 | 148.94 | 4,469,601 | -3.75(-2.46%) |
Jul 13, 2021 | 154.31 | 154.99 | 152.50 | 152.69 | 2,705,429 | -1.88(-1.22%) |
Jul 12, 2021 | 149.25 | 155.12 | 148.22 | 154.57 | 3,466,366 | +4.03(+2.68%) |
Jul 09, 2021 | 145.69 | 150.88 | 145.66 | 150.54 | 3,880,856 | +7.58(+5.31%) |
Jul 08, 2021 | 142.43 | 145.22 | 140.13 | 142.95 | 3,534,212 | -2.42(-1.66%) |
Jul 07, 2021 | 144.03 | 146.94 | 143.59 | 145.37 | 3,244,667 | -0.43(-0.30%) |
Jul 06, 2021 | 146.99 | 147.57 | 144.53 | 145.80 | 3,803,978 | -1.78(-1.21%) |
Jul 02, 2021 | 147.87 | 149.04 | 147.35 | 147.59 | 2,397,341 | +0.24(+0.16%) |
Jul 01, 2021 | 145.83 | 148.21 | 145.46 | 147.35 | 3,577,435 | +2.31(+1.59%) |
Jun 30, 2021 | 144.11 | 145.54 | 144.04 | 145.04 | 2,807,284 | +0.51(+0.35%) |
Jun 29, 2021 | 147.56 | 148.45 | 144.23 | 144.54 | 2,294,045 | -1.73(-1.19%) |
Jun 28, 2021 | 149.47 | 150.03 | 145.61 | 146.27 | 2,872,078 | -3.74(-2.49%) |
Jun 25, 2021 | 150.53 | 151.90 | 149.83 | 150.01 | 4,520,222 | +2.27(+1.54%) |
Jun 24, 2021 | 147.76 | 148.31 | 145.71 | 147.75 | 2,215,831 | +1.12(+0.77%) |
Jun 23, 2021 | 145.91 | 147.78 | 145.37 | 146.62 | 2,167,309 | +1.39(+0.96%) |
Jun 22, 2021 | 144.68 | 146.19 | 143.32 | 145.23 | 2,521,046 | +0.00(+0.00%) |
Jun 21, 2021 | 142.10 | 145.33 | 141.79 | 145.23 | 3,065,721 | +4.57(+3.25%) |
Jun 18, 2021 | 140.27 | 141.06 | 138.32 | 140.67 | 8,941,469 | -3.31(-2.30%) |
Jun 17, 2021 | 153.28 | 153.39 | 141.99 | 143.98 | 4,650,897 | -8.11(-5.33%) |
Jun 16, 2021 | 151.37 | 153.13 | 149.83 | 152.09 | 3,349,666 | +0.08(+0.06%) |
Jun 15, 2021 | 149.44 | 152.56 | 148.82 | 152.00 | 2,975,025 | +3.19(+2.14%) |
Jun 14, 2021 | 150.40 | 150.77 | 147.37 | 148.81 | 3,597,167 | -1.82(-1.21%) |
Jun 11, 2021 | 149.27 | 150.67 | 149.18 | 150.63 | 4,081,288 | +1.79(+1.20%) |
Jun 10, 2021 | 152.83 | 153.64 | 148.71 | 148.84 | 3,957,363 | -1.74(-1.16%) |
Jun 09, 2021 | 152.46 | 152.48 | 149.37 | 150.59 | 3,523,065 | -2.00(-1.31%) |
Jun 08, 2021 | 152.56 | 153.62 | 151.00 | 152.58 | 3,747,245 | -0.77(-0.50%) |
Jun 07, 2021 | 153.31 | 155.00 | 152.45 | 153.35 | 3,438,228 | -2.54(-1.63%) |
Jun 04, 2021 | 157.38 | 157.53 | 154.74 | 155.89 | 3,078,584 | -0.03(-0.02%) |
Jun 03, 2021 | 154.77 | 156.91 | 154.06 | 155.92 | 2,680,866 | +0.35(+0.22%) |
Jun 02, 2021 | 156.59 | 156.96 | 154.68 | 155.57 | 3,305,592 | -0.31(-0.20%) |
Jun 01, 2021 | 153.70 | 156.24 | 153.53 | 155.88 | 4,466,566 | +5.13(+3.40%) |
May 28, 2021 | 151.74 | 152.12 | 149.29 | 150.75 | 3,589,626 | -0.95(-0.62%) |
May 27, 2021 | 151.76 | 152.60 | 150.34 | 151.70 | 3,720,659 | +1.83(+1.22%) |
May 26, 2021 | 149.39 | 150.49 | 148.13 | 149.87 | 3,352,551 | +1.52(+1.02%) |
May 25, 2021 | 151.40 | 152.35 | 148.27 | 148.35 | 2,848,022 | -2.36(-1.57%) |
May 24, 2021 | 150.01 | 151.60 | 149.41 | 150.72 | 2,226,533 | +1.58(+1.06%) |
May 21, 2021 | 148.70 | 152.21 | 148.52 | 149.13 | 3,788,176 | +1.16(+0.79%) |
May 20, 2021 | 147.81 | 149.09 | 145.93 | 147.97 | 3,085,857 | +0.62(+0.42%) |
May 19, 2021 | 144.51 | 147.53 | 143.33 | 147.35 | 3,518,225 | +0.22(+0.15%) |
May 18, 2021 | 149.36 | 150.82 | 147.05 | 147.13 | 2,397,236 | -2.80(-1.87%) |
May 17, 2021 | 148.18 | 150.47 | 147.75 | 149.93 | 2,377,779 | +1.68(+1.13%) |
May 14, 2021 | 147.19 | 149.33 | 147.04 | 148.25 | 3,045,673 | +2.08(+1.42%) |
May 13, 2021 | 142.38 | 147.03 | 142.16 | 146.17 | 3,157,306 | +3.10(+2.17%) |
May 12, 2021 | 145.81 | 146.62 | 142.44 | 143.06 | 3,526,363 | -1.67(-1.16%) |
May 11, 2021 | 144.78 | 146.77 | 143.34 | 144.74 | 4,632,003 | -2.45(-1.66%) |
May 10, 2021 | 148.84 | 149.98 | 147.11 | 147.19 | 3,526,708 | -0.31(-0.21%) |
May 07, 2021 | 143.73 | 147.75 | 143.31 | 147.50 | 2,652,698 | +1.19(+0.81%) |
May 06, 2021 | 144.96 | 146.38 | 142.63 | 146.31 | 3,917,870 | +2.66(+1.85%) |
May 05, 2021 | 142.93 | 144.47 | 141.64 | 143.65 | 3,336,351 | +1.48(+1.04%) |
May 04, 2021 | 139.25 | 142.51 | 138.23 | 142.18 | 4,519,869 | +1.96(+1.40%) |
May 03, 2021 | 141.29 | 142.01 | 138.91 | 140.21 | 2,818,933 | +0.78(+0.56%) |
Apr 30, 2021 | 138.54 | 140.30 | 138.21 | 139.43 | 4,081,592 | -0.14(-0.10%) |
Apr 29, 2021 | 136.56 | 139.98 | 136.28 | 139.57 | 3,581,405 | +4.56(+3.37%) |
Apr 28, 2021 | 133.74 | 137.52 | 132.81 | 135.01 | 4,920,418 | +5.06(+3.89%) |
Apr 27, 2021 | 129.63 | 130.50 | 129.10 | 129.95 | 3,727,085 | +0.62(+0.48%) |
Apr 26, 2021 | 128.13 | 130.87 | 127.95 | 129.34 | 2,319,532 | +2.44(+1.92%) |
Apr 23, 2021 | 124.00 | 127.41 | 122.87 | 126.89 | 2,706,448 | +2.51(+2.01%) |
Apr 22, 2021 | 124.90 | 126.01 | 123.67 | 124.39 | 2,464,839 | +0.08(+0.07%) |
Apr 21, 2021 | 121.88 | 124.78 | 119.53 | 124.30 | 3,245,182 | +1.32(+1.07%) |
Apr 20, 2021 | 125.64 | 125.85 | 121.56 | 122.98 | 2,629,295 | -3.66(-2.89%) |
Apr 19, 2021 | 127.12 | 127.44 | 125.22 | 126.64 | 2,548,948 | -1.19(-0.93%) |
Apr 16, 2021 | 127.23 | 128.83 | 126.50 | 127.83 | 3,088,807 | +1.69(+1.34%) |
Apr 15, 2021 | 127.26 | 127.27 | 124.25 | 126.14 | 3,670,228 | -0.84(-0.66%) |
Apr 14, 2021 | 123.96 | 127.61 | 123.75 | 126.98 | 3,126,846 | +2.90(+2.34%) |
Apr 13, 2021 | 124.98 | 125.14 | 122.87 | 124.08 | 2,497,328 | -1.47(-1.17%) |
Apr 12, 2021 | 125.06 | 125.91 | 124.27 | 125.55 | 2,549,379 | +0.07(+0.05%) |
Apr 09, 2021 | 125.32 | 125.74 | 123.83 | 125.48 | 2,252,985 | +1.35(+1.09%) |
Apr 08, 2021 | 122.87 | 124.69 | 121.48 | 124.14 | 2,345,394 | -0.22(-0.18%) |
Apr 07, 2021 | 124.47 | 125.65 | 123.91 | 124.36 | 1,930,394 | +0.88(+0.71%) |
Apr 06, 2021 | 123.55 | 124.37 | 122.56 | 123.48 | 2,421,331 | -0.53(-0.43%) |
Apr 05, 2021 | 122.85 | 125.08 | 122.52 | 124.01 | 2,761,897 | +2.64(+2.17%) |
Apr 01, 2021 | 120.09 | 122.30 | 119.91 | 121.38 | 2,768,250 | +2.38(+2.00%) |
Mar 31, 2021 | 119.92 | 121.09 | 118.69 | 118.99 | 2,554,465 | -1.24(-1.03%) |
Mar 30, 2021 | 118.98 | 120.51 | 118.27 | 120.23 | 2,921,598 | +1.94(+1.64%) |
Mar 29, 2021 | 119.39 | 120.09 | 116.86 | 118.30 | 2,275,890 | -2.90(-2.39%) |
Mar 26, 2021 | 121.45 | 122.04 | 118.37 | 121.20 | 3,063,252 | +1.61(+1.35%) |
Mar 25, 2021 | 115.38 | 119.83 | 113.58 | 119.59 | 2,904,562 | +3.70(+3.20%) |
Mar 24, 2021 | 116.24 | 118.22 | 115.53 | 115.89 | 2,241,762 | +1.40(+1.23%) |
Mar 23, 2021 | 115.92 | 117.22 | 113.36 | 114.48 | 4,129,972 | -2.63(-2.24%) |
Mar 22, 2021 | 117.36 | 118.23 | 116.33 | 117.11 | 2,235,119 | -1.13(-0.96%) |
Mar 19, 2021 | 119.13 | 119.78 | 115.92 | 118.24 | 3,548,364 | -1.76(-1.47%) |
Mar 18, 2021 | 123.72 | 124.93 | 119.38 | 120.00 | 2,613,145 | -3.12(-2.54%) |
Mar 17, 2021 | 121.53 | 123.15 | 119.04 | 123.12 | 3,037,430 | +2.95(+2.46%) |
Mar 16, 2021 | 122.99 | 123.14 | 119.82 | 120.17 | 3,444,453 | -3.84(-3.10%) |
Mar 15, 2021 | 123.92 | 124.14 | 120.46 | 124.01 | 3,430,226 | +0.05(+0.04%) |
Mar 12, 2021 | 125.28 | 125.98 | 123.12 | 123.97 | 2,371,029 | +0.42(+0.34%) |
Mar 11, 2021 | 120.49 | 124.02 | 120.39 | 123.55 | 2,455,074 | +2.40(+1.98%) |
Mar 10, 2021 | 118.79 | 121.62 | 118.70 | 121.14 | 2,211,801 | +3.02(+2.56%) |
Mar 09, 2021 | 118.94 | 120.78 | 117.38 | 118.12 | 2,741,645 | -2.23(-1.86%) |
Mar 08, 2021 | 120.37 | 122.18 | 119.62 | 120.36 | 2,870,032 | +0.93(+0.78%) |
Mar 05, 2021 | 119.06 | 120.13 | 112.96 | 119.43 | 4,750,719 | +1.65(+1.40%) |
Mar 04, 2021 | 116.37 | 118.02 | 114.10 | 117.78 | 4,898,658 | +0.50(+0.42%) |
Mar 03, 2021 | 116.29 | 118.82 | 116.29 | 117.29 | 3,254,520 | +1.82(+1.58%) |
Mar 02, 2021 | 115.50 | 116.64 | 114.91 | 115.47 | 2,658,757 | -0.44(-0.38%) |
Mar 01, 2021 | 114.46 | 116.72 | 113.98 | 115.91 | 2,902,730 | +3.50(+3.11%) |
Feb 26, 2021 | 111.79 | 113.46 | 109.11 | 112.41 | 4,272,771 | +0.89(+0.80%) |
Feb 25, 2021 | 117.36 | 117.57 | 111.18 | 111.52 | 4,349,184 | -4.90(-4.21%) |
Feb 24, 2021 | 114.53 | 117.61 | 114.43 | 116.42 | 3,543,682 | +1.81(+1.58%) |
Feb 23, 2021 | 115.73 | 116.37 | 112.65 | 114.61 | 3,211,099 | -0.04(-0.03%) |
Feb 22, 2021 | 111.72 | 115.06 | 111.41 | 114.64 | 3,103,158 | +2.83(+2.53%) |
Feb 19, 2021 | 110.89 | 112.62 | 110.29 | 111.82 | 3,196,051 | +2.38(+2.17%) |
Feb 18, 2021 | 109.89 | 110.63 | 107.84 | 109.44 | 2,511,513 | -1.77(-1.59%) |
Feb 17, 2021 | 111.64 | 113.15 | 110.10 | 111.21 | 3,319,154 | -0.83(-0.74%) |
Feb 16, 2021 | 109.85 | 112.75 | 108.89 | 112.04 | 4,261,345 | +2.29(+2.09%) |
Feb 12, 2021 | 108.86 | 110.66 | 108.86 | 109.75 | 2,679,088 | +0.55(+0.50%) |
Feb 11, 2021 | 109.98 | 110.39 | 107.89 | 109.20 | 3,512,216 | -0.43(-0.39%) |
Feb 10, 2021 | 109.00 | 110.36 | 108.21 | 109.63 | 4,272,840 | +1.57(+1.46%) |
Feb 09, 2021 | 107.73 | 109.42 | 106.51 | 108.06 | 4,368,149 | -0.06(-0.06%) |
Feb 08, 2021 | 107.20 | 108.97 | 107.00 | 108.12 | 3,638,408 | +1.42(+1.33%) |
Feb 05, 2021 | 106.72 | 107.68 | 105.70 | 106.70 | 4,211,805 | +1.70(+1.62%) |
Feb 04, 2021 | 100.65 | 105.27 | 100.53 | 105.01 | 6,242,854 | +5.08(+5.08%) |
Feb 03, 2021 | 98.74 | 100.24 | 98.40 | 99.93 | 4,235,391 | +1.09(+1.10%) |
Feb 02, 2021 | 96.88 | 100.00 | 96.64 | 98.84 | 4,957,960 | +2.96(+3.09%) |
Feb 01, 2021 | 97.99 | 98.77 | 95.60 | 95.87 | 3,982,709 | -1.30(-1.34%) |
Jan 29, 2021 | 98.31 | 100.19 | 96.37 | 97.18 | 3,793,059 | -2.40(-2.41%) |
Jan 28, 2021 | 97.40 | 101.04 | 96.04 | 99.58 | 5,007,629 | +3.87(+4.04%) |
Jan 27, 2021 | 96.18 | 100.87 | 94.03 | 95.71 | 8,170,704 | +2.57(+2.76%) |
Jan 26, 2021 | 95.99 | 96.00 | 93.04 | 93.14 | 4,544,861 | -2.42(-2.54%) |
Jan 25, 2021 | 96.94 | 97.35 | 93.84 | 95.57 | 4,005,310 | -2.62(-2.67%) |
Jan 22, 2021 | 99.83 | 100.11 | 96.78 | 98.18 | 5,834,857 | -2.98(-2.95%) |
Jan 21, 2021 | 102.86 | 103.45 | 99.59 | 101.17 | 6,709,611 | -2.65(-2.55%) |
Jan 20, 2021 | 105.39 | 106.42 | 103.48 | 103.81 | 4,217,715 | -1.38(-1.31%) |
Jan 19, 2021 | 106.49 | 107.03 | 104.91 | 105.19 | 3,645,090 | +0.31(+0.29%) |
Jan 15, 2021 | 104.61 | 105.97 | 103.69 | 104.89 | 3,643,500 | -1.74(-1.63%) |
Jan 14, 2021 | 105.35 | 107.64 | 104.64 | 106.63 | 3,048,659 | +2.16(+2.07%) |
Jan 13, 2021 | 103.04 | 105.45 | 103.04 | 104.47 | 3,235,663 | +1.23(+1.19%) |
Jan 12, 2021 | 102.77 | 104.11 | 101.34 | 103.24 | 3,347,305 | +1.35(+1.33%) |
Jan 11, 2021 | 100.88 | 102.48 | 99.73 | 101.89 | 3,554,348 | -1.16(-1.13%) |
Jan 08, 2021 | 103.46 | 104.19 | 101.26 | 103.05 | 3,219,712 | -0.16(-0.15%) |
Jan 07, 2021 | 101.27 | 103.96 | 100.66 | 103.21 | 5,145,250 | +3.12(+3.12%) |
Jan 06, 2021 | 96.00 | 100.34 | 95.59 | 100.09 | 4,714,278 | +6.75(+7.23%) |
Jan 05, 2021 | 91.15 | 93.74 | 91.15 | 93.34 | 2,324,148 | +2.14(+2.35%) |
Jan 04, 2021 | 92.96 | 93.20 | 90.39 | 91.19 | 3,679,682 | -0.94(-1.02%) |
Dec 31, 2020 | 92.14 | 92.14 | 92.14 | 1,507,587 | +0.90(+0.99%) | |
Dec 30, 2020 | 89.94 | 91.32 | 89.45 | 91.23 | 1,507,587 | +1.58(+1.77%) |
Dec 29, 2020 | 90.93 | 91.12 | 88.98 | 89.65 | 2,041,340 | -1.28(-1.40%) |
Dec 28, 2020 | 91.18 | 92.39 | 90.82 | 90.92 | 2,294,214 | +0.23(+0.26%) |
Dec 24, 2020 | 90.40 | 90.80 | 89.28 | 90.69 | 1,030,072 | +0.45(+0.50%) |
Dec 23, 2020 | 89.46 | 91.18 | 89.25 | 90.24 | 1,898,300 | +1.71(+1.93%) |
Dec 22, 2020 | 88.96 | 89.61 | 88.52 | 88.54 | 3,186,896 | -0.28(-0.31%) |
Dec 21, 2020 | 87.24 | 90.06 | 85.95 | 88.82 | 5,159,703 | +3.47(+4.06%) |
Dec 18, 2020 | 87.58 | 87.58 | 84.86 | 85.35 | 4,658,981 | -2.34(-2.67%) |
Dec 17, 2020 | 87.49 | 87.91 | 86.73 | 87.69 | 1,955,280 | +0.46(+0.52%) |
Dec 16, 2020 | 86.88 | 87.64 | 85.49 | 87.23 | 2,396,842 | +0.85(+0.98%) |
Dec 15, 2020 | 85.43 | 86.39 | 83.63 | 86.38 | 2,413,450 | +2.11(+2.50%) |
Dec 14, 2020 | 87.11 | 87.57 | 84.13 | 84.28 | 4,117,464 | -1.63(-1.90%) |
Dec 11, 2020 | 86.56 | 87.00 | 84.88 | 85.91 | 3,263,593 | -2.33(-2.64%) |
Dec 10, 2020 | 86.99 | 88.82 | 85.84 | 88.24 | 3,154,217 | -0.23(-0.26%) |
Dec 09, 2020 | 86.62 | 88.88 | 86.46 | 88.47 | 4,935,103 | +2.13(+2.46%) |
Dec 08, 2020 | 85.19 | 86.89 | 85.15 | 86.35 | 3,099,923 | -0.31(-0.35%) |
Dec 07, 2020 | 86.68 | 86.87 | 84.83 | 86.65 | 2,959,502 | +0.68(+0.79%) |
Dec 04, 2020 | 85.78 | 86.82 | 84.70 | 85.97 | 2,347,246 | +0.89(+1.05%) |
Dec 03, 2020 | 85.10 | 86.01 | 84.33 | 85.08 | 2,278,110 | -0.10(-0.12%) |
Dec 02, 2020 | 82.40 | 85.68 | 82.23 | 85.18 | 3,060,977 | +1.58(+1.88%) |
Dec 01, 2020 | 82.02 | 84.70 | 81.85 | 83.61 | 2,953,768 | +3.78(+4.74%) |
Nov 30, 2020 | 83.57 | 83.84 | 79.38 | 79.82 | 4,744,854 | -1.98(-2.42%) |
Nov 27, 2020 | 83.12 | 83.49 | 81.63 | 81.80 | 2,295,319 | -1.99(-2.38%) |
Nov 25, 2020 | 83.91 | 84.12 | 81.71 | 83.79 | 3,535,568 | -1.36(-1.60%) |
Nov 24, 2020 | 83.46 | 85.83 | 82.73 | 85.15 | 3,472,322 | +3.80(+4.67%) |
Nov 23, 2020 | 79.38 | 81.80 | 78.93 | 81.35 | 2,386,904 | +3.45(+4.43%) |
Nov 20, 2020 | 78.69 | 79.29 | 77.39 | 77.90 | 3,706,049 | -1.31(-1.66%) |
Nov 19, 2020 | 78.98 | 79.58 | 77.99 | 79.22 | 4,949,003 | -0.58(-0.72%) |
Nov 18, 2020 | 82.24 | 83.32 | 79.73 | 79.79 | 2,876,314 | -2.00(-2.45%) |
Nov 17, 2020 | 81.18 | 82.59 | 79.68 | 81.80 | 1,962,633 | -0.79(-0.96%) |
Nov 16, 2020 | 83.88 | 84.45 | 81.67 | 82.59 | 2,215,755 | +1.78(+2.20%) |
Nov 13, 2020 | 78.65 | 81.34 | 78.65 | 80.81 | 2,446,273 | +2.91(+3.73%) |
Nov 12, 2020 | 77.61 | 78.83 | 76.92 | 77.90 | 2,283,978 | -1.02(-1.29%) |
Nov 11, 2020 | 81.17 | 81.52 | 78.03 | 78.92 | 2,906,675 | -1.87(-2.32%) |
Nov 10, 2020 | 81.33 | 82.59 | 79.94 | 80.79 | 2,830,772 | -0.25(-0.31%) |
Nov 09, 2020 | 79.52 | 84.17 | 79.02 | 81.04 | 6,081,747 | +8.56(+11.80%) |
Nov 06, 2020 | 73.70 | 74.37 | 71.88 | 72.49 | 2,746,036 | -0.77(-1.06%) |
Nov 05, 2020 | 71.17 | 73.74 | 70.93 | 73.26 | 2,464,245 | +2.93(+4.17%) |
Nov 04, 2020 | 70.74 | 72.41 | 68.00 | 70.33 | 3,426,112 | -1.88(-2.60%) |
Nov 03, 2020 | 71.94 | 73.38 | 71.52 | 72.21 | 2,852,973 | +1.76(+2.50%) |
Nov 02, 2020 | 69.49 | 70.95 | 68.89 | 70.45 | 2,794,757 | +2.42(+3.56%) |
Oct 30, 2020 | 67.62 | 68.14 | 66.34 | 68.03 | 2,258,062 | -0.04(-0.05%) |
Oct 29, 2020 | 66.54 | 68.53 | 65.89 | 68.07 | 2,741,372 | +0.98(+1.46%) |
Oct 28, 2020 | 66.83 | 68.51 | 66.58 | 67.09 | 3,971,471 | -1.85(-2.69%) |
Oct 27, 2020 | 69.60 | 69.81 | 68.60 | 68.94 | 3,248,272 | -0.83(-1.19%) |
Oct 26, 2020 | 71.33 | 71.46 | 69.06 | 69.77 | 5,490,865 | -2.83(-3.90%) |
Oct 23, 2020 | 74.92 | 75.40 | 71.51 | 72.60 | 8,179,192 | -0.94(-1.28%) |
Oct 22, 2020 | 69.55 | 72.12 | 69.42 | 73.54 | 11,225,572 | +4.92(+7.16%) |
Oct 21, 2020 | 71.59 | 71.86 | 68.58 | 68.62 | 6,123,450 | -3.30(-4.59%) |
Oct 20, 2020 | 72.52 | 73.62 | 71.82 | 71.93 | 2,702,430 | +0.14(+0.19%) |
Oct 19, 2020 | 74.26 | 74.37 | 71.76 | 71.79 | 2,200,584 | -1.95(-2.65%) |
Oct 16, 2020 | 73.69 | 74.36 | 73.08 | 73.74 | 3,856,861 | +0.62(+0.85%) |
Oct 15, 2020 | 72.22 | 73.26 | 71.52 | 73.12 | 3,092,524 | -0.10(-0.14%) |
Oct 14, 2020 | 74.18 | 74.68 | 73.13 | 73.22 | 1,707,793 | -0.82(-1.11%) |
Oct 13, 2020 | 73.89 | 75.09 | 73.42 | 74.04 | 2,124,953 | -0.81(-1.08%) |
Oct 12, 2020 | 74.29 | 75.47 | 73.83 | 74.85 | 2,208,779 | +0.49(+0.66%) |
Oct 09, 2020 | 75.63 | 76.03 | 73.74 | 74.36 | 1,862,310 | -0.37(-0.50%) |
Oct 08, 2020 | 73.16 | 74.83 | 72.20 | 74.73 | 2,190,810 | +1.90(+2.61%) |
Oct 07, 2020 | 71.56 | 73.34 | 71.56 | 72.83 | 2,952,178 | +2.43(+3.45%) |
Oct 06, 2020 | 73.54 | 74.45 | 70.03 | 70.40 | 3,087,602 | -2.24(-3.09%) |
Oct 05, 2020 | 70.99 | 72.80 | 70.46 | 72.65 | 3,262,355 | +2.89(+4.14%) |
Oct 02, 2020 | 66.59 | 70.45 | 66.12 | 69.76 | 2,893,800 | +1.87(+2.76%) |