Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.72 | 46.13 | 42.50 | 44.00 | 17,328,192 | -0.39(-0.88%) |
Nov 29, 2021 | 44.68 | 45.58 | 42.74 | 44.39 | 14,768,465 | -2.02(-4.35%) |
Nov 26, 2021 | 47.72 | 47.75 | 45.00 | 46.41 | 16,487,617 | +2.49(+5.67%) |
Nov 24, 2021 | 42.55 | 44.58 | 41.74 | 43.92 | 13,120,581 | +0.95(+2.21%) |
Nov 23, 2021 | 44.00 | 44.34 | 41.13 | 42.97 | 17,926,868 | -4.07(-8.65%) |
Nov 22, 2021 | 47.05 | 47.15 | 43.30 | 47.04 | 19,808,676 | -0.10(-0.21%) |
Nov 19, 2021 | 49.55 | 50.86 | 47.00 | 47.14 | 12,695,113 | -1.26(-2.60%) |
Nov 18, 2021 | 51.23 | 48.54 | 45.90 | 48.40 | 24,967,226 | -2.73(-5.34%) |
Nov 17, 2021 | 52.66 | 53.39 | 50.81 | 51.13 | 24,256,428 | -3.72(-6.78%) |
Nov 16, 2021 | 50.09 | 54.94 | 48.85 | 54.85 | 73,748,152 | +7.36(+15.50%) |
Nov 15, 2021 | 49.61 | 49.71 | 46.72 | 47.49 | 12,798,568 | -1.73(-3.51%) |
Nov 12, 2021 | 50.67 | 51.39 | 48.73 | 49.22 | 8,862,730 | -1.30(-2.57%) |
Nov 11, 2021 | 49.08 | 50.85 | 47.57 | 50.52 | 15,764,645 | -0.40(-0.79%) |
Nov 10, 2021 | 49.77 | 50.92 | 15,998,209 | +0.79(+1.58%) | ||
Nov 09, 2021 | 52.95 | 53.00 | 48.93 | 50.13 | 22,762,300 | -1.12(-2.19%) |
Nov 08, 2021 | 53.36 | 53.60 | 49.11 | 51.25 | 52,427,560 | -4.39(-7.89%) |
Nov 05, 2021 | 57.13 | 61.70 | 53.38 | 55.64 | 83,569,472 | -30.42(-35.35%) |
Nov 04, 2021 | 90.39 | 90.49 | 85.75 | 86.06 | 20,773,066 | -3.84(-4.27%) |
Nov 03, 2021 | 88.94 | 91.46 | 88.79 | 89.90 | 6,259,783 | +0.53(+0.59%) |
Nov 02, 2021 | 92.75 | 92.75 | 87.92 | 89.37 | 7,529,489 | -3.46(-3.73%) |
Nov 01, 2021 | 91.60 | 92.95 | 89.86 | 92.83 | 5,481,429 | +1.39(+1.52%) |
Oct 29, 2021 | 89.91 | 92.49 | 88.94 | 91.44 | 6,352,375 | +1.13(+1.25%) |
Oct 28, 2021 | 88.78 | 90.67 | 90.31 | 5,457,377 | +1.86(+2.10%) | |
Oct 27, 2021 | 93.26 | 93.41 | 87.98 | 88.45 | 5,117,753 | -5.01(-5.36%) |
Oct 26, 2021 | 97.15 | 93.46 | 6,123,035 | -3.18(-3.29%) | ||
Oct 25, 2021 | 93.50 | 97.53 | 93.29 | 96.64 | 5,711,332 | +2.81(+2.99%) |
Oct 22, 2021 | 93.95 | 92.18 | 93.83 | 3,926,898 | -1.00(-1.05%) | |
Oct 21, 2021 | 90.41 | 95.59 | 90.35 | 94.83 | 7,019,580 | +4.18(+4.61%) |
Oct 20, 2021 | 91.41 | 93.75 | 89.78 | 90.65 | 9,683,636 | +2.46(+2.79%) |
Oct 19, 2021 | 87.55 | 88.30 | 85.87 | 88.19 | 4,016,860 | +0.54(+0.62%) |
Oct 18, 2021 | 85.11 | 88.90 | 83.58 | 87.65 | 6,493,151 | +2.54(+2.98%) |
Oct 15, 2021 | 86.10 | 86.60 | 84.47 | 85.11 | 4,174,669 | -0.74(-0.86%) |
Oct 14, 2021 | 87.97 | 88.20 | 85.31 | 85.85 | 3,339,764 | -0.86(-0.99%) |
Oct 13, 2021 | 87.23 | 88.40 | 86.25 | 86.71 | 3,944,277 | +0.06(+0.07%) |
Oct 12, 2021 | 85.85 | 87.34 | 84.87 | 86.65 | 4,098,222 | +1.78(+2.10%) |
Oct 11, 2021 | 85.84 | 87.40 | 84.80 | 84.87 | 3,630,792 | -1.24(-1.44%) |
Oct 08, 2021 | 87.50 | 88.22 | 85.14 | 86.11 | 4,132,274 | -1.63(-1.86%) |
Oct 07, 2021 | 84.50 | 89.47 | 84.42 | 87.74 | 8,826,197 | +4.07(+4.86%) |
Oct 06, 2021 | 82.20 | 85.19 | 81.04 | 83.67 | 6,970,867 | +1.11(+1.34%) |
Oct 05, 2021 | 82.21 | 84.14 | 81.50 | 82.56 | 5,451,966 | +0.21(+0.26%) |
Oct 04, 2021 | 86.25 | 86.49 | 81.33 | 82.35 | 8,958,057 | -4.36(-5.03%) |
Oct 01, 2021 | 86.19 | 87.16 | 84.32 | 86.71 | 6,266,814 | -0.34(-0.39%) |
Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 6,942,741 | +1.65(+1.93%) |
Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 7,207,713 | -2.40(-2.73%) |
Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 10,380,479 | -4.27(-4.64%) |
Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 8,972,767 | -0.57(-0.62%) |
Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 5,244,900 | -1.74(-1.84%) |
Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 5,356,375 | -0.17(-0.18%) |
Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 17,059,148 | -6.37(-6.31%) |
Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 3,906,617 | +0.19(+0.19%) |
Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 5,281,078 | -2.69(-2.60%) |
Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 5,901,870 | -1.50(-1.43%) |
Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 3,681,202 | -0.64(-0.61%) |
Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 7,184,883 | -2.94(-2.71%) |
Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 6,509,376 | -3.01(-2.70%) |
Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 8,514,418 | -2.90(-2.53%) |
Sep 10, 2021 | 106.91 | 118.61 | 106.61 | 114.41 | 22,451,028 | +7.33(+6.85%) |
Sep 09, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 16,939,968 | +9.58(+9.83%) |
Sep 08, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 5,425,050 | +1.02(+1.06%) |
Sep 07, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 5,731,168 | -2.08(-2.11%) |
Sep 03, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 8,266,697 | -2.45(-2.43%) |
Sep 02, 2021 | 100.18 | 102.26 | 99.56 | 101.01 | 8,578,644 | +0.97(+0.97%) |
Sep 01, 2021 | 99.91 | 101.75 | 98.29 | 100.04 | 9,290,435 | -0.15(-0.15%) |
Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 9,800,220 | -1.29(-1.27%) |
Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 11,767,245 | -2.86(-2.74%) |
Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 31,932,388 | -9.75(-8.55%) |
Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 14,634,585 | -2.07(-1.78%) |
Aug 25, 2021 | 113.00 | 116.62 | 112.69 | 116.16 | 4,405,093 | +2.45(+2.15%) |
Aug 24, 2021 | 110.29 | 114.26 | 110.25 | 113.71 | 7,032,916 | +7.12(+6.68%) |
Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 6,591,969 | -1.48(-1.37%) |
Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 4,551,992 | +0.27(+0.25%) |
Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 3,904,735 | -2.85(-2.58%) |
Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 3,780,162 | -2.60(-2.30%) |
Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 4,642,319 | +3.16(+2.87%) |
Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.09 | 5,935,445 | -0.79(-0.71%) |
Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 3,181,209 | -1.76(-1.56%) |
Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 2,449,149 | -0.31(-0.27%) |
Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 3,832,822 | -0.95(-0.83%) |
Aug 10, 2021 | 115.96 | 118.24 | 113.56 | 113.90 | 3,430,612 | -2.68(-2.30%) |
Aug 09, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 5,036,422 | +3.89(+3.45%) |
Aug 06, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 5,632,816 | -7.53(-6.26%) |
Aug 05, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 4,300,776 | -0.71(-0.59%) |
Aug 04, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 3,067,935 | +1.66(+1.39%) |
Aug 03, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 3,711,080 | -1.42(-1.18%) |
Aug 02, 2021 | 117.90 | 122.69 | 114.62 | 120.69 | 4,633,620 | +2.64(+2.24%) |
Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 4,423,003 | -0.05(-0.04%) |
Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 4,007,729 | -3.82(-3.13%) |
Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 3,305,063 | +0.56(+0.46%) |
Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 4,062,277 | -1.32(-1.08%) |
Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 3,237,384 | +1.13(+0.93%) |
Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 4,149,477 | +1.88(+1.57%) |
Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 6,573,240 | -6.76(-5.35%) |
Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 5,125,505 | +0.08(+0.06%) |
Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 11,890,647 | +7.92(+6.69%) |
Jul 19, 2021 | 109.77 | 118.67 | 109.67 | 118.43 | 9,191,507 | +7.89(+7.14%) |
Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 4,593,294 | -0.65(-0.58%) |
Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 8,173,546 | -2.17(-1.91%) |
Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 10,352,718 | -6.49(-5.42%) |
Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 4,915,557 | -0.46(-0.38%) |
Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 7,367,176 | +2.47(+2.10%) |
Jul 09, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 6,943,381 | -6.22(-5.01%) |
Jul 08, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 5,713,219 | +0.55(+0.45%) |
Jul 07, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 6,395,169 | -0.18(-0.15%) |
Jul 06, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 5,872,559 | +2.09(+1.72%) |
Jul 02, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 3,632,538 | -0.56(-0.46%) |
Jul 01, 2021 | 125.00 | 126.25 | 121.31 | 122.16 | 4,682,365 | -1.86(-1.50%) |
Jun 30, 2021 | 125.09 | 125.66 | 123.36 | 124.02 | 4,375,825 | -1.66(-1.32%) |
Jun 29, 2021 | 125.36 | 127.16 | 122.22 | 125.68 | 6,132,857 | -1.24(-0.98%) |
Jun 28, 2021 | 122.07 | 127.98 | 121.40 | 126.92 | 11,082,159 | +5.43(+4.47%) |
Jun 25, 2021 | 121.95 | 122.42 | 118.83 | 121.49 | 12,474,996 | -0.36(-0.30%) |
Jun 24, 2021 | 117.88 | 124.23 | 117.00 | 121.85 | 12,765,390 | +4.37(+3.72%) |
Jun 23, 2021 | 116.82 | 119.61 | 115.68 | 117.48 | 7,881,271 | +0.31(+0.26%) |
Jun 22, 2021 | 107.45 | 117.66 | 107.45 | 117.17 | 13,094,078 | +9.06(+8.38%) |
Jun 21, 2021 | 107.59 | 108.60 | 104.12 | 108.11 | 7,875,692 | -1.01(-0.93%) |
Jun 18, 2021 | 108.15 | 110.19 | 107.24 | 109.12 | 6,413,215 | +0.31(+0.28%) |
Jun 17, 2021 | 104.90 | 109.87 | 104.61 | 108.81 | 6,548,914 | +3.74(+3.56%) |
Jun 16, 2021 | 105.71 | 106.58 | 102.70 | 105.07 | 8,965,955 | -1.04(-0.98%) |
Jun 15, 2021 | 111.99 | 111.99 | 105.63 | 106.11 | 6,068,583 | -5.98(-5.33%) |
Jun 14, 2021 | 112.37 | 114.75 | 111.55 | 112.09 | 6,612,893 | -1.03(-0.91%) |
Jun 11, 2021 | 104.86 | 113.23 | 104.62 | 113.12 | 9,667,191 | +7.04(+6.64%) |
Jun 10, 2021 | 106.11 | 107.95 | 104.49 | 106.08 | 5,916,707 | -0.89(-0.83%) |
Jun 09, 2021 | 109.30 | 110.44 | 106.28 | 106.97 | 5,379,165 | -2.72(-2.48%) |
Jun 08, 2021 | 110.31 | 112.46 | 108.38 | 109.69 | 7,100,398 | -0.10(-0.09%) |
Jun 07, 2021 | 105.20 | 110.97 | 104.25 | 109.79 | 9,132,291 | +6.78(+6.58%) |
Jun 04, 2021 | 103.68 | 104.59 | 101.52 | 103.01 | 6,620,109 | -0.09(-0.09%) |
Jun 03, 2021 | 106.93 | 107.65 | 102.91 | 103.10 | 8,461,061 | -5.45(-5.02%) |
Jun 02, 2021 | 109.23 | 110.57 | 105.95 | 108.55 | 8,311,660 | -0.34(-0.31%) |
Jun 01, 2021 | 110.90 | 112.99 | 108.56 | 108.89 | 7,176,179 | -1.42(-1.29%) |
May 28, 2021 | 112.48 | 114.00 | 110.12 | 110.31 | 7,663,446 | -2.29(-2.03%) |
May 27, 2021 | 109.32 | 112.90 | 106.95 | 112.60 | 13,562,227 | +3.04(+2.77%) |
May 26, 2021 | 99.96 | 110.49 | 99.96 | 109.56 | 26,600,072 | +10.15(+10.21%) |
May 25, 2021 | 101.16 | 102.72 | 98.68 | 99.41 | 9,335,260 | -1.75(-1.73%) |
May 24, 2021 | 101.72 | 102.11 | 98.12 | 101.16 | 13,130,919 | +0.26(+0.26%) |
May 21, 2021 | 99.99 | 102.25 | 98.57 | 100.90 | 10,514,366 | +0.44(+0.44%) |
May 20, 2021 | 98.20 | 100.75 | 97.80 | 100.46 | 11,662,620 | +3.91(+4.05%) |
May 19, 2021 | 93.35 | 97.57 | 92.63 | 96.55 | 14,790,061 | +1.36(+1.43%) |
May 18, 2021 | 92.96 | 97.85 | 92.55 | 95.19 | 17,116,292 | +2.90(+3.14%) |
May 17, 2021 | 95.85 | 96.97 | 89.43 | 92.29 | 17,848,496 | -4.29(-4.44%) |
May 14, 2021 | 95.64 | 97.80 | 92.90 | 96.58 | 18,743,774 | +1.29(+1.35%) |
May 13, 2021 | 90.69 | 95.55 | 90.53 | 95.29 | 28,784,356 | +5.94(+6.65%) |
May 12, 2021 | 88.50 | 92.54 | 86.51 | 89.35 | 28,844,420 | -1.66(-1.82%) |
May 11, 2021 | 84.14 | 91.38 | 83.63 | 91.01 | 25,419,122 | +3.52(+4.02%) |
May 10, 2021 | 82.59 | 88.27 | 81.06 | 87.49 | 38,619,000 | +3.68(+4.39%) |
May 07, 2021 | 89.55 | 92.02 | 82.91 | 83.81 | 62,104,996 | +0.03(+0.04%) |
May 06, 2021 | 80.50 | 85.38 | 80.48 | 83.78 | 45,816,548 | +1.16(+1.40%) |
May 05, 2021 | 97.75 | 98.80 | 81.41 | 82.62 | 84,852,640 | -14.08(-14.56%) |
May 04, 2021 | 95.00 | 97.27 | 92.72 | 96.70 | 9,223,455 | +0.86(+0.90%) |
May 03, 2021 | 98.26 | 99.82 | 95.31 | 95.84 | 7,048,841 | -2.51(-2.55%) |
Apr 30, 2021 | 97.65 | 101.40 | 97.25 | 98.35 | 8,767,100 | -0.55(-0.56%) |
Apr 29, 2021 | 103.20 | 103.44 | 96.54 | 98.90 | 13,339,765 | -4.32(-4.19%) |
Apr 28, 2021 | 101.71 | 104.39 | 100.27 | 103.22 | 6,287,690 | +0.88(+0.86%) |
Apr 27, 2021 | 103.99 | 104.39 | 101.36 | 102.34 | 5,709,786 | -0.93(-0.90%) |
Apr 26, 2021 | 102.66 | 103.27 | 100.41 | 103.27 | 8,016,780 | +2.20(+2.18%) |
Apr 23, 2021 | 102.38 | 103.59 | 99.74 | 101.07 | 10,158,100 | -0.42(-0.41%) |
Apr 22, 2021 | 101.16 | 105.08 | 100.03 | 101.49 | 14,593,039 | +1.56(+1.56%) |
Apr 21, 2021 | 103.29 | 104.25 | 99.12 | 99.93 | 16,607,428 | -6.57(-6.17%) |
Apr 20, 2021 | 108.11 | 109.14 | 103.92 | 106.50 | 8,466,016 | -1.25(-1.16%) |
Apr 19, 2021 | 108.62 | 112.91 | 104.58 | 107.75 | 22,444,080 | -8.46(-7.28%) |
Apr 16, 2021 | 119.35 | 119.48 | 115.76 | 116.21 | 4,759,800 | -3.69(-3.08%) |
Apr 15, 2021 | 120.00 | 121.79 | 118.20 | 119.90 | 4,703,895 | +2.10(+1.78%) |
Apr 14, 2021 | 122.66 | 122.91 | 117.39 | 117.80 | 5,798,303 | -4.56(-3.73%) |
Apr 13, 2021 | 121.49 | 124.80 | 120.59 | 122.36 | 6,643,461 | +3.39(+2.85%) |
Apr 12, 2021 | 118.06 | 119.43 | 115.26 | 118.97 | 5,594,337 | +0.37(+0.31%) |
Apr 09, 2021 | 122.49 | 122.70 | 118.41 | 118.60 | 6,751,100 | -5.02(-4.06%) |
Apr 08, 2021 | 117.50 | 124.50 | 116.63 | 123.62 | 14,739,625 | +8.42(+7.31%) |
Apr 07, 2021 | 114.30 | 116.20 | 111.62 | 115.20 | 6,062,329 | -0.18(-0.16%) |
Apr 06, 2021 | 109.24 | 117.45 | 108.28 | 115.38 | 7,401,374 | +6.29(+5.77%) |
Apr 05, 2021 | 112.88 | 112.98 | 107.73 | 109.09 | 6,346,174 | -3.00(-2.68%) |
Apr 01, 2021 | 114.99 | 118.96 | 111.67 | 112.09 | 6,986,400 | -0.35(-0.31%) |
Mar 31, 2021 | 109.00 | 114.50 | 108.25 | 112.44 | 6,929,015 | +5.27(+4.92%) |
Mar 30, 2021 | 103.81 | 107.48 | 101.81 | 107.17 | 4,198,234 | +2.15(+2.05%) |
Mar 29, 2021 | 106.00 | 108.45 | 103.90 | 105.02 | 5,155,416 | -1.40(-1.32%) |
Mar 26, 2021 | 104.11 | 106.56 | 102.40 | 106.42 | 6,479,600 | +3.19(+3.09%) |
Mar 25, 2021 | 99.67 | 104.47 | 98.73 | 103.23 | 8,352,169 | +1.44(+1.41%) |
Mar 24, 2021 | 112.48 | 112.89 | 101.12 | 101.79 | 10,333,751 | -11.56(-10.20%) |
Mar 23, 2021 | 111.00 | 116.29 | 109.51 | 113.35 | 9,072,324 | +3.81(+3.48%) |
Mar 22, 2021 | 108.97 | 110.73 | 106.65 | 109.54 | 6,912,095 | +1.23(+1.14%) |
Mar 19, 2021 | 103.15 | 108.93 | 102.03 | 108.31 | 11,222,200 | +5.57(+5.42%) |
Mar 18, 2021 | 105.00 | 107.48 | 101.67 | 102.74 | 7,907,012 | -5.05(-4.69%) |
Mar 17, 2021 | 105.53 | 109.39 | 102.26 | 107.79 | 9,707,558 | -0.17(-0.16%) |
Mar 16, 2021 | 113.61 | 113.98 | 106.20 | 107.96 | 5,667,508 | -4.78(-4.24%) |
Mar 15, 2021 | 111.67 | 112.75 | 107.35 | 112.74 | 5,335,066 | +1.19(+1.07%) |
Mar 12, 2021 | 113.49 | 115.20 | 109.25 | 111.55 | 8,118,500 | -6.10(-5.18%) |
Mar 11, 2021 | 115.40 | 118.20 | 114.01 | 117.65 | 8,173,031 | +6.33(+5.69%) |
Mar 10, 2021 | 117.99 | 119.12 | 110.88 | 111.32 | 8,761,150 | -4.70(-4.05%) |
Mar 09, 2021 | 108.18 | 116.46 | 106.29 | 116.02 | 11,052,017 | +14.67(+14.47%) |
Mar 08, 2021 | 108.69 | 115.39 | 100.42 | 101.35 | 13,479,928 | -3.78(-3.60%) |
Mar 05, 2021 | 105.15 | 107.74 | 94.00 | 105.13 | 14,661,500 | +0.38(+0.36%) |
Mar 04, 2021 | 107.74 | 110.97 | 97.19 | 104.75 | 13,856,088 | -3.33(-3.08%) |
Mar 03, 2021 | 117.90 | 118.00 | 107.80 | 108.08 | 10,901,322 | -9.89(-8.38%) |
Mar 02, 2021 | 125.00 | 126.74 | 117.63 | 117.97 | 5,272,575 | -5.84(-4.72%) |
Mar 01, 2021 | 122.08 | 124.40 | 118.77 | 123.81 | 5,933,180 | +3.34(+2.77%) |
Feb 26, 2021 | 118.21 | 121.78 | 114.61 | 120.47 | 8,635,500 | +5.26(+4.57%) |
Feb 25, 2021 | 121.14 | 124.56 | 113.84 | 115.21 | 7,598,823 | -7.51(-6.12%) |
Feb 24, 2021 | 123.00 | 127.11 | 118.85 | 122.72 | 7,707,320 | -4.17(-3.29%) |
Feb 23, 2021 | 122.23 | 126.95 | 111.94 | 126.89 | 11,049,453 | +1.14(+0.91%) |
Feb 22, 2021 | 137.32 | 138.61 | 125.08 | 125.75 | 9,712,969 | -13.96(-9.99%) |
Feb 19, 2021 | 139.66 | 141.67 | 137.85 | 139.71 | 4,229,600 | +1.26(+0.91%) |
Feb 18, 2021 | 136.13 | 140.66 | 135.20 | 138.45 | 5,939,429 | -0.78(-0.56%) |
Feb 17, 2021 | 145.17 | 145.60 | 135.03 | 139.23 | 10,615,630 | -6.65(-4.56%) |
Feb 16, 2021 | 155.50 | 155.52 | 145.72 | 145.88 | 6,738,002 | -8.79(-5.68%) |
Feb 12, 2021 | 145.95 | 154.83 | 144.88 | 154.67 | 7,844,100 | +8.19(+5.59%) |
Feb 11, 2021 | 146.66 | 148.04 | 144.03 | 146.48 | 4,282,731 | +1.44(+0.99%) |
Feb 10, 2021 | 148.75 | 150.50 | 143.45 | 145.04 | 5,928,785 | -2.72(-1.84%) |
Feb 09, 2021 | 147.01 | 149.92 | 145.10 | 147.76 | 7,600,756 | +2.77(+1.91%) |
Feb 08, 2021 | 148.84 | 149.46 | 143.33 | 144.99 | 11,374,218 | -3.31(-2.23%) |
Feb 05, 2021 | 149.00 | 151.79 | 142.70 | 148.30 | 23,157,300 | -9.23(-5.86%) |
Feb 04, 2021 | 148.57 | 157.83 | 148.01 | 157.53 | 11,618,345 | +10.36(+7.04%) |
Feb 03, 2021 | 149.51 | 150.78 | 145.59 | 147.17 | 4,087,519 | -0.56(-0.38%) |
Feb 02, 2021 | 148.64 | 150.97 | 145.01 | 147.73 | 5,306,866 | +0.94(+0.64%) |
Feb 01, 2021 | 147.70 | 150.30 | 144.55 | 146.79 | 5,079,473 | +0.66(+0.45%) |
Jan 29, 2021 | 144.50 | 149.21 | 142.37 | 146.13 | 4,580,700 | +0.30(+0.21%) |
Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 6,272,839 | +0.87(+0.60%) |
Jan 27, 2021 | 145.01 | 150.64 | 139.02 | 144.96 | 7,349,976 | -2.83(-1.91%) |
Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 6,654,825 | -9.35(-5.95%) |
Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 6,608,017 | -2.61(-1.63%) |
Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 3,226,000 | +1.62(+1.02%) |
Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 4,348,499 | +2.34(+1.50%) |
Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 5,398,475 | +5.65(+3.76%) |
Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 10,381,284 | -7.67(-4.86%) |
Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 5,833,600 | -7.44(-4.50%) |
Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 7,493,755 | -2.17(-1.30%) |
Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 10,604,928 | +11.38(+7.29%) |
Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 6,314,755 | +3.70(+2.43%) |
Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 4,614,320 | -6.54(-4.12%) |
Jan 08, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 6,248,400 | +4.88(+3.17%) |
Jan 07, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 6,577,462 | +10.24(+7.12%) |
Jan 06, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 7,737,020 | -4.77(-3.21%) |
Jan 05, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 4,849,902 | +2.57(+1.76%) |
Jan 04, 2021 | 152.51 | 152.78 | 143.09 | 145.96 | 7,907,883 | -5.76(-3.80%) |
Dec 31, 2020 | 151.72 | 151.72 | 151.72 | 6,793,600 | -3.24(-2.09%) | |
Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 6,793,600 | +4.86(+3.24%) |
Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 9,335,405 | -2.08(-1.37%) |
Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 10,708,014 | -10.54(-6.48%) |
Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 6,830,900 | -0.04(-0.02%) |
Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 12,854,956 | +1.55(+0.96%) |
Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 40,092,036 | +16.82(+11.65%) |
Dec 21, 2020 | 141.79 | 144.88 | 137.77 | 144.39 | 13,919,972 | +4.55(+3.25%) |
Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 32,497,800 | +3.04(+2.22%) |
Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 10,584,560 | +2.80(+2.09%) |
Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 14,631,568 | +6.22(+4.87%) |
Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 9,877,656 | +5.87(+4.82%) |
Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 14,716,274 | +4.81(+4.11%) |
Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 6,493,900 | -0.89(-0.75%) |
Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 9,676,009 | +7.20(+6.50%) |
Dec 09, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 12,096,235 | -7.46(-6.31%) |
Dec 08, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 9,182,590 | +1.62(+1.39%) |
Dec 07, 2020 | 114.07 | 117.14 | 113.12 | 116.63 | 6,023,205 | +2.18(+1.90%) |
Dec 04, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 7,346,700 | -1.75(-1.51%) |
Dec 03, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 6,984,092 | +3.19(+2.82%) |
Dec 02, 2020 | 110.83 | 117.75 | 110.20 | 113.01 | 11,608,570 | +0.98(+0.87%) |