Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 145.08 | 148.24 | 148.05 | 43,320,300 | +2.20(+1.51%) | |
Oct 28, 2021 | 147.13 | 145.85 | 36,184,560 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.41 | 148.65 | 139.69 | 146.22 | 85,756,280 | +6.91(+4.96%) |
Oct 26, 2021 | 139.26 | 139.31 | 49,688,160 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.55 | 137.45 | 34,388,900 | -0.12(-0.09%) | ||
Oct 22, 2021 | 139.15 | 136.06 | 137.57 | 50,588,960 | -4.32(-3.04%) | |
Oct 21, 2021 | 141.77 | 142.16 | 140.50 | 141.89 | 26,187,520 | +0.12(+0.08%) |
Oct 20, 2021 | 143.34 | 143.55 | 141.38 | 141.77 | 23,276,480 | -1.47(-1.02%) |
Oct 19, 2021 | 143.39 | 143.66 | 142.60 | 143.24 | 20,151,880 | +0.46(+0.32%) |
Oct 18, 2021 | 141.08 | 142.80 | 141.07 | 142.77 | 20,378,760 | +1.41(+0.99%) |
Oct 15, 2021 | 141.62 | 141.70 | 140.75 | 141.37 | 30,274,440 | +0.22(+0.15%) |
Oct 14, 2021 | 139.47 | 141.34 | 138.82 | 141.15 | 31,920,660 | +3.57(+2.59%) |
Oct 13, 2021 | 137.40 | 138.00 | 136.52 | 137.58 | 19,753,960 | +1.13(+0.83%) |
Oct 12, 2021 | 139.48 | 139.51 | 135.76 | 136.45 | 36,298,220 | -2.46(-1.77%) |
Oct 11, 2021 | 139.29 | 140.71 | 138.86 | 138.91 | 17,930,080 | -0.87(-0.62%) |
Oct 08, 2021 | 139.58 | 140.33 | 139.22 | 139.79 | 26,525,840 | +0.56(+0.40%) |
Oct 07, 2021 | 138.89 | 140.04 | 138.65 | 139.22 | 25,101,620 | +1.66(+1.21%) |
Oct 06, 2021 | 134.75 | 137.75 | 134.55 | 137.56 | 24,357,200 | +1.54(+1.13%) |
Oct 05, 2021 | 134.04 | 137.22 | 134.04 | 136.02 | 32,390,900 | +2.23(+1.67%) |
Oct 04, 2021 | 135.96 | 135.96 | 131.05 | 133.79 | 51,182,920 | -2.75(-2.01%) |
Oct 01, 2021 | 134.45 | 136.91 | 134.07 | 136.54 | 35,360,180 | +2.99(+2.24%) |
Sep 30, 2021 | 134.26 | 135.54 | 133.56 | 133.56 | 38,011,560 | -0.80(-0.59%) |
Sep 29, 2021 | 136.98 | 137.15 | 133.87 | 134.35 | 30,804,040 | -1.48(-1.09%) |
Sep 28, 2021 | 138.66 | 139.10 | 135.36 | 135.83 | 45,749,700 | -5.24(-3.72%) |
Sep 27, 2021 | 140.81 | 141.94 | 140.07 | 141.07 | 21,871,140 | -1.14(-0.80%) |
Sep 24, 2021 | 140.54 | 142.33 | 140.24 | 142.22 | 22,983,900 | +1.00(+0.71%) |
Sep 23, 2021 | 140.99 | 141.70 | 140.40 | 141.22 | 20,944,720 | +0.95(+0.67%) |
Sep 22, 2021 | 139.30 | 140.89 | 138.55 | 140.27 | 26,194,440 | +1.24(+0.89%) |
Sep 21, 2021 | 139.75 | 140.01 | 138.28 | 139.03 | 25,326,860 | +0.31(+0.23%) |
Sep 20, 2021 | 138.16 | 139.00 | 136.32 | 138.72 | 46,495,700 | -2.08(-1.48%) |
Sep 17, 2021 | 143.03 | 143.45 | 140.47 | 140.80 | 53,384,460 | -2.81(-1.96%) |
Sep 16, 2021 | 143.95 | 144.30 | 142.40 | 143.61 | 26,192,020 | -0.82(-0.57%) |
Sep 15, 2021 | 142.77 | 144.45 | 141.35 | 144.43 | 27,405,720 | +1.89(+1.32%) |
Sep 14, 2021 | 143.00 | 143.36 | 141.75 | 142.54 | 20,353,420 | +0.21(+0.15%) |
Sep 13, 2021 | 141.95 | 142.95 | 141.25 | 142.33 | 22,083,660 | +1.44(+1.02%) |
Sep 10, 2021 | 144.21 | 144.72 | 140.74 | 140.90 | 36,877,260 | -2.65(-1.84%) |
Sep 09, 2021 | 143.84 | 144.31 | 143.18 | 143.54 | 15,315,480 | -0.15(-0.10%) |
Sep 08, 2021 | 144.10 | 144.40 | 143.00 | 143.69 | 18,349,840 | -0.59(-0.41%) |
Sep 07, 2021 | 143.84 | 144.56 | 143.62 | 144.28 | 20,125,460 | +0.54(+0.38%) |
Sep 03, 2021 | 143.08 | 144.16 | 142.40 | 143.74 | 19,854,360 | +0.45(+0.32%) |
Sep 02, 2021 | 145.22 | 145.52 | 143.19 | 143.29 | 32,346,140 | -1.93(-1.33%) |
Sep 01, 2021 | 145.00 | 146.25 | 144.88 | 145.22 | 21,919,120 | +0.52(+0.36%) |
Aug 31, 2021 | 145.15 | 145.17 | 144.28 | 144.70 | 22,437,420 | +0.11(+0.07%) |
Aug 30, 2021 | 144.40 | 145.97 | 144.16 | 144.59 | 24,481,260 | +0.59(+0.41%) |
Aug 27, 2021 | 141.65 | 144.51 | 141.50 | 144.00 | 28,780,200 | +2.56(+1.81%) |
Aug 26, 2021 | 141.75 | 142.42 | 141.36 | 141.44 | 20,599,040 | -0.64(-0.45%) |
Aug 25, 2021 | 141.62 | 142.19 | 141.38 | 142.08 | 15,849,020 | +0.82(+0.58%) |
Aug 24, 2021 | 140.61 | 142.08 | 140.34 | 141.26 | 19,255,160 | +1.22(+0.87%) |
Aug 23, 2021 | 137.97 | 140.87 | 137.61 | 140.04 | 28,445,560 | +2.61(+1.90%) |
Aug 20, 2021 | 136.00 | 137.55 | 135.25 | 137.43 | 31,194,740 | +1.75(+1.29%) |
Aug 19, 2021 | 134.44 | 136.35 | 134.25 | 135.68 | 21,774,840 | +0.23(+0.17%) |
Aug 18, 2021 | 136.50 | 137.10 | 135.32 | 135.45 | 19,248,460 | -1.21(-0.89%) |
Aug 17, 2021 | 137.75 | 138.27 | 136.08 | 136.66 | 21,705,300 | -1.65(-1.19%) |
Aug 16, 2021 | 137.53 | 138.36 | 135.30 | 138.31 | 22,396,580 | +0.58(+0.42%) |
Aug 13, 2021 | 137.25 | 137.86 | 137.03 | 137.73 | 15,947,440 | +0.53(+0.39%) |
Aug 12, 2021 | 135.98 | 137.30 | 135.43 | 137.19 | 16,508,300 | +0.91(+0.67%) |
Aug 11, 2021 | 137.18 | 137.68 | 136.27 | 136.28 | 15,346,680 | -0.53(-0.39%) |
Aug 10, 2021 | 137.34 | 137.77 | 136.37 | 136.81 | 19,405,640 | -0.11(-0.08%) |
Aug 09, 2021 | 135.94 | 137.18 | 135.34 | 136.91 | 17,762,140 | +1.17(+0.86%) |
Aug 06, 2021 | 136.04 | 136.47 | 135.21 | 135.74 | 20,488,120 | -0.51(-0.38%) |
Aug 05, 2021 | 135.68 | 136.35 | 134.85 | 136.25 | 17,848,380 | +1.13(+0.83%) |
Aug 04, 2021 | 135.35 | 135.65 | 134.49 | 135.13 | 19,670,540 | -0.50(-0.37%) |
Aug 03, 2021 | 135.13 | 135.73 | 133.32 | 135.63 | 20,747,360 | +0.78(+0.57%) |
Aug 02, 2021 | 135.12 | 135.34 | 133.79 | 134.85 | 21,629,420 | +0.13(+0.10%) |
Jul 30, 2021 | 135.03 | 135.31 | 134.25 | 134.73 | 25,575,780 | -1.05(-0.77%) |
Jul 29, 2021 | 136.15 | 136.66 | 135.54 | 135.78 | 31,663,800 | -0.32(-0.23%) |
Jul 28, 2021 | 136.31 | 138.30 | 135.28 | 136.09 | 95,123,280 | +4.19(+3.18%) |
Jul 27, 2021 | 134.25 | 134.40 | 130.10 | 131.90 | 54,603,920 | -2.13(-1.59%) |
Jul 26, 2021 | 133.33 | 134.24 | 132.30 | 134.03 | 30,540,560 | +1.02(+0.77%) |
Jul 23, 2021 | 130.43 | 133.40 | 129.80 | 133.01 | 41,506,420 | +4.59(+3.58%) |
Jul 22, 2021 | 127.84 | 128.48 | 127.50 | 128.42 | 14,268,220 | +0.87(+0.68%) |
Jul 21, 2021 | 126.13 | 127.60 | 126.02 | 127.55 | 20,899,000 | +1.34(+1.06%) |
Jul 20, 2021 | 125.53 | 127.04 | 124.35 | 126.21 | 26,315,280 | +1.63(+1.31%) |
Jul 19, 2021 | 126.09 | 126.20 | 123.50 | 124.58 | 27,962,800 | -2.39(-1.88%) |
Jul 16, 2021 | 127.66 | 127.81 | 126.15 | 126.97 | 20,424,540 | -0.03(-0.03%) |
Jul 15, 2021 | 128.65 | 128.70 | 126.53 | 127.00 | 24,213,220 | -1.23(-0.96%) |
Jul 14, 2021 | 127.96 | 129.33 | 127.91 | 128.24 | 23,743,980 | +0.89(+0.70%) |
Jul 13, 2021 | 127.04 | 128.06 | 126.67 | 127.34 | 19,244,860 | +0.37(+0.29%) |
Jul 12, 2021 | 126.18 | 127.07 | 125.61 | 126.98 | 17,665,580 | +1.46(+1.16%) |
Jul 09, 2021 | 125.03 | 125.73 | 124.55 | 125.52 | 18,631,680 | +0.48(+0.38%) |
Jul 08, 2021 | 124.40 | 125.59 | 124.02 | 125.04 | 23,778,540 | -1.43(-1.13%) |
Jul 07, 2021 | 127.16 | 127.28 | 126.15 | 126.47 | 24,048,680 | +0.28(+0.23%) |
Jul 06, 2021 | 125.65 | 126.43 | 124.58 | 126.19 | 26,374,580 | +0.93(+0.74%) |
Jul 02, 2021 | 123.15 | 125.37 | 123.06 | 125.26 | 26,002,180 | +2.81(+2.30%) |
Jul 01, 2021 | 121.72 | 122.59 | 121.53 | 122.44 | 18,110,400 | +0.35(+0.29%) |
Jun 30, 2021 | 121.99 | 122.26 | 121.36 | 122.09 | 24,466,260 | -0.18(-0.15%) |
Jun 29, 2021 | 122.67 | 123.02 | 121.69 | 122.27 | 23,096,940 | -0.26(-0.22%) |
Jun 28, 2021 | 122.68 | 122.78 | 121.41 | 122.54 | 28,534,580 | +0.03(+0.02%) |
Jun 25, 2021 | 122.00 | 122.63 | 121.56 | 122.51 | 34,596,380 | +0.01(+0.01%) |
Jun 24, 2021 | 122.70 | 123.06 | 122.30 | 122.50 | 21,362,460 | +0.37(+0.31%) |
Jun 23, 2021 | 122.09 | 123.09 | 121.85 | 122.13 | 19,149,760 | -0.20(-0.17%) |
Jun 22, 2021 | 121.75 | 122.40 | 121.06 | 122.33 | 22,382,460 | +0.52(+0.43%) |
Jun 21, 2021 | 120.50 | 122.00 | 119.90 | 121.81 | 27,407,400 | +1.70(+1.42%) |
Jun 18, 2021 | 121.48 | 121.60 | 120.02 | 120.11 | 46,115,200 | -1.63(-1.34%) |
Jun 17, 2021 | 120.70 | 122.52 | 120.50 | 121.74 | 25,846,620 | +0.97(+0.80%) |
Jun 16, 2021 | 121.57 | 121.89 | 119.47 | 120.77 | 26,442,020 | -0.65(-0.53%) |
Jun 15, 2021 | 122.45 | 122.78 | 121.06 | 121.42 | 21,551,680 | -1.03(-0.84%) |
Jun 14, 2021 | 121.61 | 122.45 | 120.90 | 122.44 | 22,089,960 | +0.93(+0.77%) |
Jun 11, 2021 | 122.00 | 122.09 | 120.95 | 121.51 | 21,958,140 | -0.25(-0.20%) |
Jun 10, 2021 | 120.35 | 121.80 | 120.19 | 121.76 | 25,905,880 | +1.36(+1.13%) |
Jun 09, 2021 | 120.57 | 120.64 | 119.84 | 120.40 | 17,934,460 | +0.48(+0.40%) |
Jun 08, 2021 | 120.60 | 120.98 | 119.74 | 119.92 | 24,234,160 | -0.19(-0.16%) |
Jun 07, 2021 | 119.47 | 120.23 | 119.05 | 120.11 | 24,113,840 | +0.44(+0.36%) |
Jun 04, 2021 | 118.46 | 119.95 | 118.12 | 119.68 | 24,458,200 | +2.30(+1.96%) |
Jun 03, 2021 | 117.29 | 117.85 | 116.48 | 117.38 | 18,694,460 | -1.15(-0.97%) |
Jun 02, 2021 | 119.46 | 119.68 | 117.62 | 118.53 | 21,159,960 | -0.53(-0.44%) |
Jun 01, 2021 | 118.72 | 119.28 | 117.71 | 119.06 | 23,357,220 | +1.22(+1.03%) |
May 28, 2021 | 118.72 | 118.80 | 117.64 | 117.84 | 21,490,800 | -0.29(-0.25%) |
May 27, 2021 | 119.45 | 119.45 | 117.81 | 118.13 | 35,221,800 | -0.88(-0.74%) |
May 26, 2021 | 118.33 | 119.45 | 118.32 | 119.02 | 21,567,220 | +0.87(+0.74%) |
May 25, 2021 | 118.60 | 119.20 | 117.75 | 118.14 | 22,420,040 | +0.09(+0.08%) |
May 24, 2021 | 115.74 | 118.28 | 115.60 | 118.05 | 31,829,040 | +3.35(+2.92%) |
May 21, 2021 | 115.87 | 115.94 | 114.47 | 114.71 | 40,631,800 | -0.64(-0.56%) |
May 20, 2021 | 114.55 | 115.60 | 114.18 | 115.35 | 32,345,100 | +1.77(+1.56%) |
May 19, 2021 | 111.70 | 113.75 | 111.27 | 113.58 | 23,665,940 | +0.45(+0.40%) |
May 18, 2021 | 115.12 | 115.38 | 113.11 | 113.12 | 22,189,960 | -1.32(-1.16%) |
May 17, 2021 | 113.18 | 114.49 | 112.78 | 114.45 | 21,589,080 | +0.53(+0.46%) |
May 14, 2021 | 112.93 | 114.24 | 112.50 | 113.92 | 31,996,580 | +2.47(+2.21%) |
May 13, 2021 | 111.31 | 111.97 | 110.34 | 111.45 | 33,211,200 | +1.44(+1.31%) |
May 12, 2021 | 111.31 | 112.40 | 109.68 | 110.01 | 46,367,100 | -3.49(-3.07%) |
May 11, 2021 | 111.99 | 114.01 | 111.70 | 113.50 | 34,161,140 | -1.08(-0.95%) |
May 10, 2021 | 116.41 | 116.55 | 114.23 | 114.59 | 30,907,620 | -3.01(-2.56%) |
May 07, 2021 | 118.19 | 118.56 | 117.31 | 117.60 | 28,897,240 | +0.73(+0.62%) |
May 06, 2021 | 115.32 | 116.87 | 114.65 | 116.87 | 25,183,960 | +1.13(+0.98%) |
May 05, 2021 | 116.43 | 116.75 | 115.41 | 115.74 | 26,621,480 | +0.40(+0.34%) |
May 04, 2021 | 115.68 | 116.25 | 112.83 | 115.34 | 44,812,560 | -1.81(-1.55%) |
May 03, 2021 | 118.25 | 119.08 | 116.78 | 117.15 | 28,241,640 | -0.52(-0.44%) |
Apr 30, 2021 | 118.40 | 119.09 | 117.33 | 117.67 | 44,856,000 | -1.96(-1.64%) |
Apr 29, 2021 | 119.46 | 120.21 | 118.69 | 119.64 | 41,188,140 | +1.69(+1.43%) |
Apr 28, 2021 | 119.62 | 121.57 | 117.66 | 117.95 | 81,094,040 | +3.40(+2.97%) |
Apr 27, 2021 | 115.88 | 115.92 | 114.31 | 114.55 | 44,308,520 | -0.95(-0.82%) |
Apr 26, 2021 | 115.23 | 116.23 | 114.87 | 115.50 | 32,024,000 | +0.50(+0.43%) |
Apr 23, 2021 | 113.35 | 115.31 | 113.06 | 115.00 | 29,110,000 | +2.37(+2.10%) |
Apr 22, 2021 | 113.77 | 114.44 | 112.02 | 112.63 | 24,143,140 | -1.29(-1.13%) |
Apr 21, 2021 | 113.60 | 114.00 | 112.24 | 113.92 | 23,191,620 | -0.03(-0.03%) |
Apr 20, 2021 | 114.88 | 114.95 | 112.86 | 113.95 | 22,280,080 | -0.54(-0.47%) |
Apr 19, 2021 | 113.51 | 115.20 | 113.51 | 114.49 | 30,263,760 | +0.35(+0.31%) |
Apr 16, 2021 | 114.46 | 114.71 | 113.55 | 114.14 | 26,282,000 | -0.12(-0.11%) |
Apr 15, 2021 | 113.10 | 114.80 | 112.56 | 114.26 | 29,170,160 | +2.17(+1.93%) |
Apr 14, 2021 | 113.37 | 113.37 | 111.80 | 112.09 | 20,993,660 | -0.63(-0.56%) |
Apr 13, 2021 | 112.55 | 113.17 | 112.15 | 112.72 | 25,676,480 | +0.49(+0.44%) |
Apr 12, 2021 | 112.71 | 112.84 | 111.39 | 112.23 | 25,020,760 | -1.30(-1.15%) |
Apr 09, 2021 | 112.27 | 113.70 | 111.86 | 113.53 | 26,144,000 | +1.01(+0.90%) |
Apr 08, 2021 | 113.20 | 113.59 | 112.15 | 112.52 | 28,657,180 | +0.57(+0.51%) |
Apr 07, 2021 | 110.66 | 112.22 | 110.66 | 111.95 | 24,108,880 | +1.49(+1.35%) |
Apr 06, 2021 | 110.55 | 111.40 | 110.09 | 110.46 | 35,230,780 | -0.48(-0.44%) |
Apr 05, 2021 | 107.36 | 111.45 | 107.26 | 110.95 | 48,478,640 | +4.46(+4.19%) |
Apr 01, 2021 | 104.61 | 106.79 | 104.57 | 106.49 | 39,880,000 | +3.36(+3.26%) |
Mar 31, 2021 | 102.72 | 104.31 | 102.35 | 103.13 | 42,558,580 | +0.80(+0.78%) |
Mar 30, 2021 | 102.65 | 103.13 | 101.81 | 102.32 | 27,312,300 | +0.03(+0.03%) |
Mar 29, 2021 | 101.11 | 102.46 | 100.27 | 102.29 | 26,480,560 | +1.05(+1.04%) |
Mar 26, 2021 | 101.59 | 101.97 | 100.19 | 101.24 | 27,976,000 | -0.39(-0.38%) |
Mar 25, 2021 | 101.45 | 102.28 | 99.80 | 101.62 | 35,590,020 | -0.00(-0.00%) |
Mar 24, 2021 | 102.59 | 103.38 | 101.45 | 101.63 | 25,200,240 | -0.44(-0.43%) |
Mar 23, 2021 | 102.00 | 103.21 | 101.40 | 102.07 | 28,504,840 | +0.53(+0.52%) |
Mar 22, 2021 | 101.38 | 102.42 | 100.70 | 101.53 | 33,527,600 | +0.19(+0.18%) |
Mar 19, 2021 | 101.49 | 101.85 | 100.15 | 101.35 | 46,070,000 | +0.28(+0.28%) |
Mar 18, 2021 | 102.41 | 103.44 | 100.96 | 101.07 | 31,706,680 | -3.04(-2.92%) |
Mar 17, 2021 | 103.42 | 104.95 | 102.21 | 104.11 | 26,366,920 | -0.08(-0.08%) |
Mar 16, 2021 | 103.30 | 105.68 | 102.97 | 104.19 | 31,896,340 | +1.47(+1.43%) |
Mar 15, 2021 | 102.25 | 102.75 | 101.39 | 102.72 | 26,200,500 | +0.22(+0.22%) |
Mar 12, 2021 | 103.82 | 103.88 | 101.62 | 102.50 | 33,816,000 | -2.53(-2.41%) |
Mar 11, 2021 | 102.91 | 105.56 | 102.82 | 105.03 | 27,684,720 | +3.22(+3.16%) |
Mar 10, 2021 | 102.82 | 103.07 | 100.97 | 101.81 | 27,061,780 | -0.21(-0.20%) |
Mar 09, 2021 | 102.49 | 103.20 | 101.78 | 102.02 | 33,865,140 | +1.64(+1.64%) |
Mar 08, 2021 | 104.20 | 105.69 | 100.26 | 100.38 | 36,854,720 | -4.48(-4.27%) |
Mar 05, 2021 | 103.06 | 105.31 | 101.39 | 104.85 | 53,098,000 | +3.16(+3.10%) |
Mar 04, 2021 | 100.74 | 103.73 | 100.27 | 101.70 | 49,154,480 | +1.13(+1.12%) |
Mar 03, 2021 | 102.60 | 103.80 | 99.70 | 100.57 | 33,842,960 | -2.65(-2.57%) |
Mar 02, 2021 | 103.24 | 104.74 | 102.83 | 103.22 | 25,550,880 | -0.26(-0.25%) |
Mar 01, 2021 | 102.40 | 103.81 | 101.72 | 103.48 | 26,059,220 | +2.39(+2.36%) |
Feb 26, 2021 | 101.80 | 102.83 | 100.05 | 101.10 | 40,040,000 | +0.30(+0.30%) |
Feb 25, 2021 | 102.80 | 104.15 | 100.33 | 100.80 | 41,476,320 | -3.39(-3.26%) |
Feb 24, 2021 | 101.50 | 104.42 | 101.38 | 104.19 | 22,582,680 | +1.19(+1.15%) |
Feb 23, 2021 | 100.70 | 103.62 | 99.51 | 103.01 | 34,640,000 | +0.29(+0.29%) |
Feb 22, 2021 | 102.68 | 104.02 | 102.40 | 102.71 | 29,389,320 | -1.73(-1.65%) |
Feb 19, 2021 | 105.39 | 105.93 | 104.17 | 104.44 | 37,938,000 | -0.85(-0.81%) |
Feb 18, 2021 | 105.25 | 106.10 | 104.67 | 105.29 | 22,546,320 | -0.64(-0.60%) |
Feb 17, 2021 | 104.72 | 106.12 | 104.42 | 105.93 | 20,296,880 | +0.40(+0.38%) |
Feb 16, 2021 | 105.01 | 107.26 | 104.59 | 105.53 | 30,978,940 | +0.78(+0.75%) |
Feb 12, 2021 | 103.99 | 104.97 | 103.68 | 104.75 | 18,990,000 | +0.31(+0.30%) |
Feb 11, 2021 | 104.55 | 104.70 | 103.44 | 104.44 | 20,423,400 | +0.11(+0.11%) |
Feb 10, 2021 | 104.16 | 104.94 | 102.61 | 104.32 | 25,083,520 | +0.55(+0.53%) |
Feb 09, 2021 | 103.74 | 104.92 | 103.50 | 103.77 | 21,884,200 | -0.46(-0.44%) |
Feb 08, 2021 | 105.00 | 105.75 | 103.17 | 104.23 | 28,816,060 | -0.22(-0.21%) |
Feb 05, 2021 | 102.98 | 104.80 | 102.50 | 104.44 | 29,864,000 | +1.76(+1.72%) |
Feb 04, 2021 | 103.03 | 103.47 | 101.75 | 102.68 | 48,541,740 | -0.26(-0.26%) |
Feb 03, 2021 | 103.28 | 105.33 | 100.68 | 102.94 | 97,831,176 | +6.99(+7.28%) |
Feb 02, 2021 | 95.66 | 97.47 | 95.32 | 95.96 | 65,775,760 | +1.30(+1.38%) |
Feb 01, 2021 | 92.23 | 95.78 | 92.23 | 94.65 | 40,190,660 | +3.29(+3.60%) |
Jan 29, 2021 | 91.70 | 92.38 | 90.08 | 91.37 | 44,530,000 | -1.29(-1.39%) |
Jan 28, 2021 | 91.55 | 94.40 | 91.55 | 92.66 | 55,238,740 | +1.71(+1.88%) |
Jan 27, 2021 | 93.92 | 94.02 | 89.86 | 90.95 | 82,416,360 | -4.45(-4.67%) |
Jan 26, 2021 | 94.30 | 95.79 | 93.81 | 95.40 | 31,421,840 | +0.68(+0.72%) |
Jan 25, 2021 | 95.64 | 96.09 | 92.96 | 94.71 | 50,577,120 | +0.09(+0.09%) |
Jan 22, 2021 | 94.57 | 95.22 | 93.82 | 94.63 | 32,742,000 | +0.42(+0.45%) |
Jan 21, 2021 | 94.68 | 96.60 | 93.97 | 94.21 | 58,630,320 | +0.20(+0.22%) |
Jan 20, 2021 | 91.32 | 94.99 | 90.98 | 94.00 | 64,127,900 | +4.78(+5.36%) |
Jan 19, 2021 | 87.15 | 90.19 | 86.64 | 89.22 | 41,509,020 | +2.84(+3.29%) |
Jan 15, 2021 | 86.45 | 87.38 | 85.59 | 86.38 | 31,444,000 | -0.17(-0.19%) |
Jan 14, 2021 | 87.44 | 88.38 | 86.30 | 86.55 | 29,198,600 | -0.82(-0.93%) |
Jan 13, 2021 | 86.37 | 87.82 | 86.37 | 87.36 | 23,392,840 | +0.49(+0.57%) |
Jan 12, 2021 | 87.27 | 88.39 | 85.82 | 86.87 | 29,527,380 | -0.94(-1.07%) |
Jan 11, 2021 | 88.85 | 89.22 | 87.61 | 87.81 | 34,796,000 | -2.08(-2.31%) |
Jan 08, 2021 | 88.86 | 89.97 | 88.06 | 89.89 | 35,484,000 | +1.17(+1.32%) |
Jan 07, 2021 | 86.34 | 88.89 | 86.34 | 88.72 | 41,905,920 | +2.57(+2.99%) |
Jan 06, 2021 | 85.01 | 87.20 | 84.81 | 86.14 | 46,566,300 | -0.86(-0.99%) |
Jan 05, 2021 | 86.25 | 87.34 | 85.84 | 87.00 | 20,341,220 | +0.70(+0.81%) |
Jan 04, 2021 | 88.00 | 88.12 | 85.36 | 86.31 | 37,302,340 | -1.33(-1.51%) |
Dec 31, 2020 | 87.63 | 87.63 | 87.63 | 21,002,320 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.25 | 88.39 | 86.40 | 86.81 | 21,002,320 | -1.08(-1.22%) |
Dec 29, 2020 | 89.36 | 89.42 | 87.76 | 87.89 | 19,709,220 | -0.81(-0.91%) |
Dec 28, 2020 | 87.25 | 89.35 | 87.09 | 88.70 | 27,622,700 | +1.99(+2.30%) |
Dec 24, 2020 | 86.45 | 87.12 | 86.22 | 86.71 | 9,312,000 | +0.30(+0.34%) |
Dec 23, 2020 | 86.20 | 87.21 | 86.06 | 86.41 | 22,963,640 | +0.40(+0.47%) |
Dec 22, 2020 | 86.47 | 86.63 | 85.29 | 86.01 | 20,370,840 | -0.72(-0.83%) |
Dec 21, 2020 | 85.46 | 86.85 | 84.70 | 86.73 | 33,961,360 | +0.42(+0.48%) |
Dec 18, 2020 | 87.31 | 87.42 | 85.75 | 86.31 | 85,256,000 | -0.71(-0.82%) |
Dec 17, 2020 | 88.20 | 88.34 | 86.56 | 87.03 | 34,864,080 | -0.83(-0.95%) |
Dec 16, 2020 | 88.46 | 88.46 | 87.45 | 87.86 | 24,661,180 | -0.19(-0.22%) |
Dec 15, 2020 | 87.99 | 88.20 | 87.08 | 88.05 | 21,352,300 | +0.44(+0.50%) |
Dec 14, 2020 | 88.54 | 89.49 | 87.46 | 87.61 | 33,036,660 | -1.13(-1.27%) |
Dec 11, 2020 | 88.00 | 88.87 | 87.64 | 88.74 | 18,628,000 | +0.36(+0.40%) |
Dec 10, 2020 | 88.13 | 88.75 | 86.68 | 88.38 | 28,674,920 | -0.51(-0.57%) |
Dec 09, 2020 | 90.52 | 91.42 | 88.10 | 88.89 | 31,702,800 | -1.67(-1.85%) |
Dec 08, 2020 | 90.43 | 90.80 | 89.56 | 90.57 | 19,926,100 | -0.28(-0.31%) |
Dec 07, 2020 | 90.78 | 91.46 | 90.15 | 90.85 | 22,276,160 | -0.34(-0.37%) |
Dec 04, 2020 | 91.01 | 91.47 | 90.68 | 91.19 | 20,544,000 | +0.10(+0.11%) |
Dec 03, 2020 | 91.03 | 92.19 | 90.85 | 91.09 | 24,665,540 | -0.16(-0.17%) |
Dec 02, 2020 | 89.77 | 91.64 | 89.26 | 91.25 | 29,399,500 | +1.48(+1.65%) |
Dec 01, 2020 | 88.33 | 91.09 | 88.15 | 89.77 | 37,349,360 | +2.05(+2.33%) |
Nov 30, 2020 | 88.78 | 89.02 | 87.39 | 87.72 | 32,377,520 | -1.63(-1.83%) |
Nov 27, 2020 | 88.23 | 89.85 | 88.23 | 89.35 | 14,790,000 | +1.14(+1.30%) |
Nov 25, 2020 | 88.39 | 88.52 | 87.42 | 88.21 | 19,598,000 | +0.01(+0.01%) |
Nov 24, 2020 | 86.38 | 88.32 | 86.04 | 88.19 | 27,985,120 | +1.82(+2.10%) |
Nov 23, 2020 | 87.01 | 87.30 | 85.51 | 86.38 | 22,529,460 | -0.44(-0.51%) |
Nov 20, 2020 | 88.10 | 88.42 | 86.75 | 86.82 | 27,706,000 | -1.11(-1.26%) |
Nov 19, 2020 | 86.66 | 88.17 | 86.50 | 87.93 | 20,070,900 | +0.90(+1.03%) |
Nov 18, 2020 | 87.83 | 88.25 | 86.93 | 87.03 | 20,089,540 | -1.05(-1.19%) |
Nov 17, 2020 | 88.39 | 88.86 | 87.97 | 88.08 | 21,314,060 | -0.62(-0.70%) |
Nov 16, 2020 | 88.21 | 89.72 | 88.07 | 88.70 | 25,432,620 | +0.09(+0.10%) |
Nov 13, 2020 | 87.40 | 88.86 | 86.80 | 88.61 | 29,756,000 | +1.47(+1.69%) |
Nov 12, 2020 | 87.10 | 88.25 | 86.90 | 87.14 | 26,474,080 | -0.22(-0.25%) |
Nov 11, 2020 | 87.42 | 88.14 | 87.15 | 87.36 | 31,800,480 | +0.48(+0.55%) |
Nov 10, 2020 | 86.49 | 87.97 | 85.81 | 86.89 | 42,980,860 | -1.19(-1.35%) |
Nov 09, 2020 | 89.80 | 90.84 | 87.88 | 88.07 | 53,399,160 | +0.08(+0.10%) |
Nov 06, 2020 | 87.57 | 88.42 | 86.83 | 87.99 | 28,620,000 | -0.14(-0.16%) |
Nov 05, 2020 | 88.52 | 89.59 | 87.05 | 88.12 | 39,684,560 | +0.83(+0.95%) |
Nov 04, 2020 | 85.28 | 88.50 | 85.15 | 87.29 | 71,276,736 | +5.01(+6.09%) |
Nov 03, 2020 | 81.54 | 82.95 | 80.61 | 82.28 | 30,825,740 | +1.07(+1.31%) |