Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 107.32 | 107.41 | 104.75 | 105.57 | 3,194,816 | -2.49(-2.30%) |
Nov 29, 2021 | 108.48 | 109.17 | 106.47 | 108.06 | 2,090,305 | +1.60(+1.50%) |
Nov 26, 2021 | 108.58 | 108.79 | 105.75 | 106.47 | 2,113,926 | -5.32(-4.76%) |
Nov 24, 2021 | 110.44 | 111.86 | 109.64 | 111.79 | 1,598,467 | +0.08(+0.07%) |
Nov 23, 2021 | 107.03 | 112.07 | 106.75 | 111.71 | 2,815,387 | +1.58(+1.43%) |
Nov 22, 2021 | 110.13 | 110.72 | 106.25 | 110.13 | 3,182,886 | +0.99(+0.91%) |
Nov 19, 2021 | 111.37 | 113.08 | 107.34 | 109.14 | 6,887,103 | -6.52(-5.64%) |
Nov 18, 2021 | 113.45 | 116.00 | 115.16 | 115.67 | 5,086,401 | +2.90(+2.57%) |
Nov 17, 2021 | 115.92 | 119.38 | 112.17 | 112.77 | 4,108,460 | +1.45(+1.30%) |
Nov 16, 2021 | 112.17 | 112.51 | 110.60 | 111.31 | 2,161,100 | -0.42(-0.37%) |
Nov 15, 2021 | 113.18 | 114.17 | 111.32 | 111.73 | 1,789,343 | -0.05(-0.04%) |
Nov 12, 2021 | 112.29 | 112.75 | 110.98 | 111.78 | 1,344,881 | +0.03(+0.03%) |
Nov 11, 2021 | 112.99 | 113.83 | 111.58 | 111.75 | 2,376,053 | -3.10(-2.70%) |
Nov 10, 2021 | 115.53 | 114.75 | 114.85 | 1,243,761 | -0.58(-0.50%) | |
Nov 09, 2021 | 114.86 | 116.16 | 114.63 | 115.43 | 1,475,346 | +0.63(+0.55%) |
Nov 08, 2021 | 116.08 | 116.24 | 113.67 | 114.80 | 1,461,243 | -1.00(-0.86%) |
Nov 05, 2021 | 114.56 | 116.71 | 114.56 | 115.79 | 1,546,416 | +1.99(+1.75%) |
Nov 04, 2021 | 113.70 | 114.51 | 113.13 | 113.80 | 1,134,079 | +0.25(+0.22%) |
Nov 03, 2021 | 110.77 | 113.67 | 110.77 | 113.55 | 1,401,880 | +2.70(+2.44%) |
Nov 02, 2021 | 111.24 | 112.25 | 109.44 | 110.85 | 1,722,078 | +0.51(+0.46%) |
Nov 01, 2021 | 109.41 | 111.43 | 110.45 | 110.34 | 1,532,204 | +0.78(+0.72%) |
Oct 29, 2021 | 109.33 | 109.83 | 108.70 | 109.55 | 1,991,458 | +0.22(+0.20%) |
Oct 28, 2021 | 107.88 | 110.05 | 107.26 | 109.33 | 3,410,519 | +2.23(+2.09%) |
Oct 27, 2021 | 110.19 | 110.40 | 107.00 | 107.09 | 1,817,534 | -3.10(-2.81%) |
Oct 26, 2021 | 109.73 | 110.19 | 2,125,334 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.42 | 109.59 | 107.26 | 109.47 | 1,745,228 | +2.64(+2.47%) |
Oct 22, 2021 | 107.40 | 107.43 | 106.30 | 106.83 | 742,370 | -0.31(-0.29%) |
Oct 21, 2021 | 106.02 | 107.24 | 106.02 | 107.14 | 828,479 | +1.44(+1.36%) |
Oct 20, 2021 | 105.31 | 107.17 | 105.18 | 105.70 | 1,301,669 | +0.54(+0.52%) |
Oct 19, 2021 | 106.39 | 106.39 | 104.60 | 105.16 | 1,192,371 | -0.81(-0.77%) |
Oct 18, 2021 | 104.59 | 106.19 | 103.61 | 105.97 | 1,398,147 | +0.76(+0.73%) |
Oct 15, 2021 | 105.63 | 106.19 | 104.76 | 105.21 | 1,429,208 | +0.60(+0.57%) |
Oct 14, 2021 | 102.31 | 105.33 | 102.23 | 104.61 | 1,389,019 | +1.40(+1.36%) |
Oct 13, 2021 | 103.73 | 104.15 | 102.70 | 103.20 | 1,364,015 | +0.43(+0.41%) |
Oct 12, 2021 | 102.66 | 103.71 | 102.37 | 102.78 | 1,201,279 | +0.64(+0.62%) |
Oct 11, 2021 | 104.21 | 104.92 | 102.09 | 102.14 | 1,484,887 | -2.23(-2.13%) |
Oct 08, 2021 | 104.86 | 105.42 | 103.78 | 104.36 | 1,601,144 | -0.07(-0.06%) |
Oct 07, 2021 | 103.90 | 105.99 | 103.59 | 104.43 | 1,823,026 | +1.96(+1.92%) |
Oct 06, 2021 | 104.20 | 104.46 | 101.53 | 102.47 | 3,343,488 | -2.36(-2.25%) |
Oct 05, 2021 | 106.37 | 106.95 | 104.64 | 104.83 | 2,932,994 | -1.83(-1.71%) |
Oct 04, 2021 | 107.41 | 108.81 | 106.31 | 106.66 | 1,629,693 | -0.85(-0.79%) |
Oct 01, 2021 | 106.04 | 108.56 | 105.47 | 107.51 | 2,722,046 | +2.17(+2.06%) |
Sep 30, 2021 | 109.75 | 110.46 | 104.97 | 105.34 | 3,315,612 | -5.92(-5.32%) |
Sep 29, 2021 | 111.65 | 112.76 | 110.79 | 111.27 | 1,017,372 | +0.41(+0.37%) |
Sep 28, 2021 | 111.98 | 112.48 | 109.73 | 110.86 | 1,426,109 | -1.98(-1.76%) |
Sep 27, 2021 | 112.02 | 114.81 | 112.02 | 112.84 | 1,275,750 | +0.59(+0.53%) |
Sep 24, 2021 | 111.08 | 112.47 | 110.93 | 112.25 | 1,135,997 | +0.42(+0.37%) |
Sep 23, 2021 | 110.55 | 113.68 | 110.55 | 111.84 | 1,283,800 | +1.33(+1.20%) |
Sep 22, 2021 | 111.41 | 112.05 | 110.39 | 110.51 | 1,070,848 | +0.33(+0.30%) |
Sep 21, 2021 | 110.36 | 111.70 | 109.77 | 110.18 | 1,613,906 | +0.70(+0.64%) |
Sep 20, 2021 | 109.69 | 110.77 | 108.02 | 109.48 | 1,400,266 | -1.44(-1.30%) |
Sep 17, 2021 | 110.52 | 112.05 | 110.14 | 110.93 | 2,888,339 | +0.94(+0.85%) |
Sep 16, 2021 | 109.58 | 110.53 | 109.31 | 109.99 | 2,098,813 | +0.72(+0.66%) |
Sep 15, 2021 | 108.31 | 109.40 | 107.84 | 109.27 | 1,606,645 | +0.47(+0.44%) |
Sep 14, 2021 | 110.80 | 110.85 | 108.50 | 108.80 | 1,726,180 | -1.09(-1.00%) |
Sep 13, 2021 | 110.22 | 110.88 | 109.35 | 109.89 | 1,374,372 | +0.72(+0.66%) |
Sep 10, 2021 | 111.05 | 111.32 | 109.10 | 109.17 | 1,348,255 | -1.41(-1.28%) |
Sep 09, 2021 | 110.68 | 112.36 | 110.47 | 110.59 | 1,384,935 | +0.02(+0.02%) |
Sep 08, 2021 | 111.04 | 111.19 | 109.51 | 110.57 | 2,055,783 | -0.26(-0.24%) |
Sep 07, 2021 | 111.14 | 111.42 | 110.06 | 110.83 | 2,201,699 | -0.83(-0.75%) |
Sep 03, 2021 | 112.17 | 112.80 | 111.49 | 111.66 | 1,285,065 | -1.25(-1.11%) |
Sep 02, 2021 | 113.29 | 113.65 | 112.66 | 112.92 | 1,379,270 | -0.55(-0.48%) |
Sep 01, 2021 | 114.53 | 114.64 | 112.62 | 113.47 | 1,566,280 | -0.84(-0.73%) |
Aug 31, 2021 | 114.21 | 114.58 | 113.47 | 114.31 | 2,030,606 | -0.08(-0.07%) |
Aug 30, 2021 | 115.10 | 115.53 | 113.75 | 114.38 | 1,357,864 | -0.40(-0.35%) |
Aug 27, 2021 | 115.08 | 116.10 | 114.11 | 114.78 | 2,207,063 | -0.35(-0.30%) |
Aug 26, 2021 | 118.51 | 118.62 | 114.31 | 115.13 | 2,486,296 | -4.57(-3.81%) |
Aug 25, 2021 | 119.18 | 120.08 | 117.88 | 119.69 | 1,743,434 | +0.18(+0.15%) |
Aug 24, 2021 | 120.63 | 121.28 | 119.20 | 119.51 | 2,479,420 | -0.64(-0.53%) |
Aug 23, 2021 | 119.49 | 121.37 | 119.12 | 120.15 | 1,790,552 | +1.28(+1.08%) |
Aug 20, 2021 | 117.67 | 119.30 | 114.81 | 118.86 | 5,091,137 | -3.34(-2.73%) |
Aug 19, 2021 | 118.78 | 122.47 | 118.25 | 122.20 | 2,682,977 | +2.44(+2.04%) |
Aug 18, 2021 | 116.66 | 121.34 | 115.72 | 119.76 | 2,617,456 | +3.18(+2.73%) |
Aug 17, 2021 | 119.35 | 119.76 | 115.96 | 116.58 | 1,905,180 | -3.90(-3.24%) |
Aug 16, 2021 | 120.33 | 120.59 | 118.47 | 120.48 | 1,174,199 | +0.13(+0.11%) |
Aug 13, 2021 | 121.11 | 121.36 | 119.93 | 120.35 | 1,355,581 | -0.74(-0.61%) |
Aug 12, 2021 | 122.63 | 122.94 | 120.20 | 121.09 | 1,114,705 | -1.76(-1.43%) |
Aug 11, 2021 | 121.82 | 122.93 | 121.06 | 122.85 | 1,487,781 | +1.45(+1.19%) |
Aug 10, 2021 | 117.59 | 122.03 | 117.18 | 121.40 | 1,693,973 | +4.14(+3.53%) |
Aug 09, 2021 | 118.29 | 118.55 | 116.55 | 117.26 | 1,118,962 | -1.57(-1.32%) |
Aug 06, 2021 | 116.83 | 118.91 | 116.68 | 118.83 | 1,464,692 | +2.34(+2.01%) |
Aug 05, 2021 | 115.45 | 117.13 | 115.05 | 116.50 | 1,352,319 | +1.90(+1.66%) |
Aug 04, 2021 | 117.45 | 117.57 | 114.52 | 114.59 | 1,517,313 | -3.19(-2.71%) |
Aug 03, 2021 | 117.41 | 117.85 | 114.99 | 117.78 | 1,199,241 | +0.96(+0.82%) |
Aug 02, 2021 | 119.09 | 119.38 | 116.55 | 116.83 | 939,304 | -1.66(-1.40%) |
Jul 30, 2021 | 117.83 | 121.00 | 117.46 | 118.48 | 1,240,676 | +0.14(+0.12%) |
Jul 29, 2021 | 117.16 | 119.67 | 117.16 | 118.34 | 1,207,731 | +1.35(+1.16%) |
Jul 28, 2021 | 117.39 | 118.30 | 116.58 | 116.99 | 1,163,323 | -0.43(-0.37%) |
Jul 27, 2021 | 118.12 | 119.00 | 116.69 | 117.42 | 2,227,492 | -0.73(-0.62%) |
Jul 26, 2021 | 117.33 | 118.22 | 116.36 | 118.16 | 1,238,601 | +0.69(+0.58%) |
Jul 23, 2021 | 117.83 | 118.38 | 116.80 | 117.47 | 996,573 | +0.46(+0.40%) |
Jul 22, 2021 | 117.50 | 117.53 | 116.19 | 117.01 | 1,062,344 | -0.44(-0.37%) |
Jul 21, 2021 | 114.85 | 117.66 | 114.85 | 117.44 | 1,911,898 | +2.95(+2.58%) |
Jul 20, 2021 | 111.64 | 115.20 | 110.53 | 114.49 | 2,055,657 | +2.95(+2.64%) |
Jul 19, 2021 | 113.38 | 113.78 | 110.43 | 111.54 | 2,181,866 | -3.81(-3.31%) |
Jul 16, 2021 | 119.79 | 120.22 | 115.17 | 115.36 | 2,276,453 | -4.06(-3.40%) |
Jul 15, 2021 | 119.06 | 119.95 | 118.45 | 119.42 | 1,539,588 | -1.15(-0.95%) |
Jul 14, 2021 | 119.15 | 121.17 | 118.98 | 120.57 | 1,336,708 | +2.14(+1.81%) |
Jul 13, 2021 | 119.67 | 120.00 | 118.23 | 118.43 | 1,219,369 | -1.38(-1.15%) |
Jul 12, 2021 | 119.64 | 120.32 | 118.98 | 119.81 | 1,117,818 | -0.65(-0.54%) |
Jul 09, 2021 | 118.37 | 120.50 | 118.37 | 120.45 | 1,463,386 | +2.99(+2.55%) |
Jul 08, 2021 | 118.46 | 119.05 | 116.01 | 117.46 | 1,702,173 | -2.34(-1.95%) |
Jul 07, 2021 | 122.66 | 123.17 | 119.27 | 119.80 | 1,638,222 | -2.35(-1.92%) |
Jul 06, 2021 | 122.25 | 122.38 | 120.30 | 122.14 | 2,533,867 | +0.30(+0.25%) |
Jul 02, 2021 | 120.80 | 122.14 | 120.50 | 121.84 | 1,264,098 | +1.18(+0.98%) |
Jul 01, 2021 | 119.71 | 121.02 | 119.71 | 120.67 | 1,553,053 | +0.96(+0.80%) |
Jun 30, 2021 | 118.22 | 120.13 | 117.84 | 119.71 | 1,856,699 | +1.78(+1.51%) |
Jun 29, 2021 | 117.97 | 118.59 | 117.58 | 117.94 | 1,294,662 | +0.37(+0.31%) |
Jun 28, 2021 | 119.19 | 119.19 | 116.90 | 117.57 | 1,316,585 | -1.73(-1.45%) |
Jun 25, 2021 | 119.80 | 120.72 | 118.81 | 119.30 | 3,256,305 | +0.39(+0.32%) |
Jun 24, 2021 | 117.79 | 119.16 | 117.31 | 118.91 | 1,711,814 | +2.21(+1.89%) |
Jun 23, 2021 | 115.85 | 117.36 | 115.51 | 116.70 | 1,337,754 | +0.46(+0.40%) |
Jun 22, 2021 | 115.16 | 116.71 | 114.44 | 116.24 | 1,627,789 | +0.96(+0.83%) |
Jun 21, 2021 | 111.97 | 115.36 | 111.97 | 115.28 | 2,345,573 | +4.01(+3.60%) |
Jun 18, 2021 | 112.64 | 113.06 | 110.60 | 111.27 | 4,297,100 | -2.87(-2.51%) |
Jun 17, 2021 | 114.94 | 115.18 | 112.56 | 114.14 | 3,868,222 | -0.72(-0.63%) |
Jun 16, 2021 | 115.00 | 115.44 | 113.62 | 114.86 | 2,510,283 | +0.24(+0.21%) |
Jun 15, 2021 | 115.25 | 115.68 | 113.75 | 114.62 | 2,193,822 | -0.47(-0.41%) |
Jun 14, 2021 | 116.01 | 116.86 | 114.25 | 115.10 | 1,922,698 | -0.83(-0.72%) |
Jun 11, 2021 | 115.03 | 115.94 | 114.18 | 115.93 | 3,580,209 | +2.04(+1.79%) |
Jun 10, 2021 | 115.34 | 115.93 | 113.37 | 113.89 | 4,876,195 | -2.05(-1.77%) |
Jun 09, 2021 | 116.70 | 116.74 | 115.14 | 115.94 | 1,797,737 | -0.17(-0.15%) |
Jun 08, 2021 | 116.21 | 116.91 | 115.58 | 116.11 | 1,863,418 | +1.01(+0.88%) |
Jun 07, 2021 | 114.94 | 115.58 | 114.00 | 115.10 | 2,153,049 | +0.03(+0.03%) |
Jun 04, 2021 | 115.99 | 116.30 | 113.81 | 115.06 | 2,148,585 | -0.01(-0.01%) |
Jun 03, 2021 | 115.56 | 116.41 | 113.48 | 115.07 | 2,472,809 | -1.45(-1.25%) |
Jun 02, 2021 | 118.26 | 118.56 | 116.19 | 116.53 | 2,170,860 | -1.91(-1.61%) |
Jun 01, 2021 | 121.38 | 122.44 | 117.95 | 118.43 | 2,058,572 | -3.29(-2.71%) |
May 28, 2021 | 122.28 | 122.50 | 120.14 | 121.73 | 2,123,269 | +0.70(+0.58%) |
May 27, 2021 | 121.39 | 121.62 | 119.44 | 121.03 | 4,723,868 | -0.46(-0.38%) |
May 26, 2021 | 119.72 | 121.58 | 119.44 | 121.49 | 1,988,941 | +2.19(+1.83%) |
May 25, 2021 | 119.95 | 119.95 | 117.76 | 119.30 | 2,778,522 | +0.35(+0.29%) |
May 24, 2021 | 119.33 | 119.99 | 118.45 | 118.95 | 2,589,043 | +0.25(+0.21%) |
May 21, 2021 | 120.14 | 121.08 | 117.30 | 118.70 | 3,826,255 | +0.74(+0.63%) |
May 20, 2021 | 120.03 | 121.27 | 117.13 | 117.96 | 3,897,706 | -2.56(-2.13%) |
May 19, 2021 | 118.58 | 120.89 | 116.05 | 120.52 | 4,097,353 | +0.32(+0.26%) |
May 18, 2021 | 123.85 | 124.38 | 119.58 | 120.21 | 3,727,183 | -3.48(-2.81%) |
May 17, 2021 | 124.39 | 124.96 | 122.84 | 123.68 | 2,581,329 | -2.00(-1.59%) |
May 14, 2021 | 121.99 | 126.39 | 121.64 | 125.69 | 1,550,801 | +4.58(+3.79%) |
May 13, 2021 | 120.27 | 122.49 | 119.43 | 121.10 | 1,345,406 | +1.59(+1.33%) |
May 12, 2021 | 123.02 | 123.69 | 118.95 | 119.51 | 2,045,781 | -4.84(-3.90%) |
May 11, 2021 | 124.69 | 125.38 | 121.68 | 124.36 | 1,470,164 | -1.77(-1.40%) |
May 10, 2021 | 128.67 | 129.26 | 126.04 | 126.13 | 1,274,708 | -1.93(-1.50%) |
May 07, 2021 | 123.82 | 128.40 | 123.64 | 128.06 | 1,493,212 | +3.76(+3.02%) |
May 06, 2021 | 124.48 | 125.01 | 123.00 | 124.30 | 1,706,493 | +0.33(+0.26%) |
May 05, 2021 | 127.32 | 128.07 | 123.62 | 123.97 | 2,280,722 | -3.15(-2.48%) |
May 04, 2021 | 126.31 | 127.18 | 125.19 | 127.12 | 1,903,801 | -0.14(-0.11%) |
May 03, 2021 | 126.47 | 128.26 | 126.09 | 127.26 | 1,227,567 | +1.15(+0.91%) |
Apr 30, 2021 | 126.56 | 127.90 | 125.33 | 126.11 | 1,301,095 | -0.23(-0.18%) |
Apr 29, 2021 | 124.30 | 126.43 | 124.07 | 126.34 | 1,267,652 | +2.56(+2.07%) |
Apr 28, 2021 | 123.82 | 124.81 | 123.29 | 123.78 | 1,080,274 | -0.63(-0.50%) |
Apr 27, 2021 | 122.48 | 124.94 | 122.19 | 124.41 | 1,582,208 | +1.91(+1.56%) |
Apr 26, 2021 | 123.86 | 124.27 | 121.78 | 122.50 | 1,150,301 | -1.57(-1.27%) |
Apr 23, 2021 | 123.23 | 124.67 | 122.44 | 124.07 | 1,003,725 | +0.94(+0.77%) |
Apr 22, 2021 | 122.68 | 124.70 | 122.45 | 123.12 | 1,188,611 | +0.45(+0.37%) |
Apr 21, 2021 | 120.53 | 123.06 | 119.91 | 122.67 | 1,289,999 | +2.32(+1.93%) |
Apr 20, 2021 | 122.06 | 122.06 | 119.08 | 120.35 | 1,789,080 | -2.44(-1.98%) |
Apr 19, 2021 | 124.72 | 125.20 | 122.51 | 122.79 | 1,359,635 | -2.33(-1.86%) |
Apr 16, 2021 | 124.73 | 125.28 | 124.45 | 125.12 | 1,740,192 | +0.81(+0.65%) |
Apr 15, 2021 | 123.43 | 124.86 | 123.12 | 124.31 | 1,958,076 | +2.12(+1.73%) |
Apr 14, 2021 | 122.03 | 122.92 | 121.23 | 122.19 | 2,349,606 | +0.46(+0.38%) |
Apr 13, 2021 | 123.26 | 123.26 | 120.20 | 121.73 | 1,565,716 | -1.55(-1.26%) |
Apr 12, 2021 | 123.46 | 123.74 | 121.96 | 123.28 | 1,306,588 | -0.21(-0.17%) |
Apr 09, 2021 | 122.55 | 123.83 | 121.52 | 123.49 | 1,261,328 | +0.74(+0.60%) |
Apr 08, 2021 | 119.56 | 122.93 | 118.06 | 122.75 | 2,424,929 | +3.89(+3.27%) |
Apr 07, 2021 | 118.78 | 119.77 | 118.01 | 118.86 | 1,813,865 | -0.09(-0.07%) |
Apr 06, 2021 | 118.20 | 119.66 | 117.69 | 118.94 | 1,612,543 | +0.50(+0.42%) |
Apr 05, 2021 | 117.36 | 118.54 | 116.04 | 118.44 | 1,313,636 | +2.38(+2.05%) |
Apr 01, 2021 | 116.87 | 117.16 | 115.09 | 116.06 | 1,423,407 | +0.58(+0.50%) |
Mar 31, 2021 | 115.49 | 118.04 | 115.11 | 115.49 | 1,739,571 | -0.45(-0.39%) |
Mar 30, 2021 | 114.51 | 117.17 | 114.42 | 115.94 | 1,389,220 | +0.34(+0.29%) |
Mar 29, 2021 | 117.17 | 118.59 | 113.99 | 115.60 | 1,541,095 | -2.24(-1.90%) |
Mar 26, 2021 | 115.11 | 117.97 | 114.76 | 117.85 | 2,083,766 | +3.25(+2.83%) |
Mar 25, 2021 | 109.49 | 115.06 | 109.49 | 114.60 | 1,839,122 | +3.38(+3.04%) |
Mar 24, 2021 | 112.45 | 114.86 | 111.14 | 111.22 | 2,100,197 | -1.16(-1.03%) |
Mar 23, 2021 | 117.50 | 117.50 | 111.33 | 112.38 | 2,152,286 | -3.83(-3.30%) |
Mar 22, 2021 | 117.78 | 117.97 | 114.44 | 116.21 | 1,846,634 | -0.63(-0.54%) |
Mar 19, 2021 | 115.47 | 118.16 | 114.92 | 116.83 | 7,981,939 | -1.79(-1.51%) |
Mar 18, 2021 | 118.54 | 120.60 | 117.71 | 118.63 | 2,293,019 | -0.49(-0.41%) |
Mar 17, 2021 | 118.30 | 119.84 | 117.75 | 119.12 | 1,854,536 | +0.28(+0.24%) |
Mar 16, 2021 | 119.62 | 119.62 | 117.15 | 118.84 | 2,049,910 | -1.81(-1.50%) |
Mar 15, 2021 | 118.10 | 121.47 | 117.77 | 120.65 | 2,748,461 | +2.83(+2.40%) |
Mar 12, 2021 | 116.52 | 118.09 | 115.55 | 117.82 | 3,092,603 | +1.68(+1.45%) |
Mar 11, 2021 | 117.16 | 118.85 | 115.97 | 116.14 | 2,522,875 | -0.67(-0.58%) |
Mar 10, 2021 | 120.44 | 121.28 | 116.63 | 116.81 | 3,960,443 | -3.28(-2.73%) |
Mar 09, 2021 | 117.34 | 122.11 | 116.43 | 120.09 | 4,884,948 | +4.43(+3.83%) |
Mar 08, 2021 | 110.17 | 116.28 | 108.98 | 115.66 | 3,901,996 | +6.96(+6.40%) |
Mar 05, 2021 | 108.93 | 109.49 | 105.27 | 108.70 | 3,943,808 | +1.07(+0.99%) |
Mar 04, 2021 | 106.40 | 107.94 | 104.25 | 107.64 | 4,607,204 | +0.93(+0.87%) |
Mar 03, 2021 | 109.54 | 111.95 | 106.50 | 106.70 | 6,634,593 | -6.33(-5.60%) |
Mar 02, 2021 | 115.88 | 116.27 | 111.82 | 113.04 | 2,347,141 | -2.81(-2.43%) |
Mar 01, 2021 | 113.62 | 117.03 | 113.20 | 115.85 | 2,121,185 | +3.78(+3.37%) |
Feb 26, 2021 | 114.53 | 115.30 | 111.39 | 112.08 | 1,867,259 | -2.05(-1.79%) |
Feb 25, 2021 | 119.00 | 119.00 | 113.97 | 114.12 | 2,338,898 | -4.65(-3.92%) |
Feb 24, 2021 | 114.49 | 119.05 | 114.39 | 118.77 | 2,034,827 | +3.22(+2.79%) |
Feb 23, 2021 | 116.79 | 118.19 | 114.49 | 115.56 | 2,956,095 | -1.19(-1.02%) |
Feb 22, 2021 | 113.40 | 116.98 | 113.40 | 116.75 | 1,631,461 | +2.45(+2.14%) |
Feb 19, 2021 | 115.58 | 116.15 | 114.02 | 114.30 | 1,826,880 | -1.21(-1.05%) |
Feb 18, 2021 | 113.68 | 116.17 | 113.08 | 115.51 | 1,913,814 | +0.71(+0.62%) |
Feb 17, 2021 | 114.63 | 115.25 | 113.55 | 114.80 | 1,350,728 | -0.44(-0.38%) |
Feb 16, 2021 | 114.20 | 115.73 | 113.41 | 115.24 | 1,147,475 | +0.81(+0.71%) |
Feb 12, 2021 | 116.21 | 117.28 | 113.90 | 114.43 | 926,969 | -2.68(-2.29%) |
Feb 11, 2021 | 116.23 | 118.59 | 115.80 | 117.11 | 1,622,835 | +1.54(+1.33%) |
Feb 10, 2021 | 115.89 | 116.11 | 115.01 | 115.57 | 1,263,391 | +0.22(+0.19%) |
Feb 09, 2021 | 115.88 | 116.06 | 114.96 | 115.35 | 1,148,169 | -0.59(-0.51%) |
Feb 08, 2021 | 114.31 | 116.00 | 113.25 | 115.94 | 1,500,085 | +1.86(+1.63%) |
Feb 05, 2021 | 115.50 | 115.92 | 113.21 | 114.08 | 1,445,560 | -0.03(-0.03%) |
Feb 04, 2021 | 113.44 | 115.74 | 112.99 | 114.10 | 1,762,585 | +1.02(+0.90%) |
Feb 03, 2021 | 111.76 | 114.27 | 111.46 | 113.08 | 2,272,925 | +1.35(+1.21%) |
Feb 02, 2021 | 109.03 | 112.30 | 108.66 | 111.73 | 1,712,681 | +3.72(+3.44%) |
Feb 01, 2021 | 108.23 | 108.71 | 106.93 | 108.01 | 1,469,558 | +1.08(+1.01%) |
Jan 29, 2021 | 107.58 | 108.55 | 106.06 | 106.94 | 2,478,683 | -2.40(-2.20%) |
Jan 28, 2021 | 105.75 | 111.61 | 105.07 | 109.34 | 2,544,958 | +5.67(+5.47%) |
Jan 27, 2021 | 105.51 | 106.75 | 103.03 | 103.67 | 2,808,903 | -3.62(-3.38%) |
Jan 26, 2021 | 109.04 | 109.99 | 106.87 | 107.29 | 1,263,668 | -1.81(-1.66%) |
Jan 25, 2021 | 108.17 | 109.56 | 106.75 | 109.10 | 1,777,561 | +0.20(+0.19%) |
Jan 22, 2021 | 110.45 | 110.93 | 108.05 | 108.90 | 1,648,084 | -1.98(-1.78%) |
Jan 21, 2021 | 110.78 | 111.97 | 109.89 | 110.88 | 1,051,177 | +0.32(+0.29%) |
Jan 20, 2021 | 109.71 | 112.34 | 109.39 | 110.56 | 2,512,237 | +1.04(+0.95%) |
Jan 19, 2021 | 112.44 | 113.20 | 108.91 | 109.52 | 2,393,847 | -2.87(-2.56%) |
Jan 15, 2021 | 110.97 | 112.78 | 109.72 | 112.39 | 1,483,754 | -0.10(-0.09%) |
Jan 14, 2021 | 114.74 | 115.08 | 111.47 | 112.49 | 2,678,896 | -2.01(-1.75%) |
Jan 13, 2021 | 115.07 | 116.26 | 113.91 | 114.50 | 1,353,361 | -1.92(-1.65%) |
Jan 12, 2021 | 115.36 | 117.64 | 115.11 | 116.42 | 1,645,592 | +0.28(+0.24%) |
Jan 11, 2021 | 116.57 | 117.31 | 115.69 | 116.14 | 1,931,739 | -1.48(-1.26%) |
Jan 08, 2021 | 117.19 | 118.96 | 116.46 | 117.62 | 1,826,567 | +0.37(+0.32%) |
Jan 07, 2021 | 116.65 | 118.22 | 116.30 | 117.25 | 1,523,449 | -0.26(-0.22%) |
Jan 06, 2021 | 111.36 | 118.32 | 111.36 | 117.50 | 1,642,535 | +4.92(+4.37%) |
Jan 05, 2021 | 112.46 | 113.33 | 111.44 | 112.59 | 2,074,715 | +0.10(+0.09%) |
Jan 04, 2021 | 117.75 | 118.42 | 111.92 | 112.49 | 2,409,863 | -5.52(-4.67%) |
Dec 31, 2020 | 118.00 | 118.00 | 118.00 | 818,735 | +0.31(+0.26%) | |
Dec 30, 2020 | 116.72 | 118.49 | 116.61 | 117.70 | 818,735 | +0.99(+0.85%) |
Dec 29, 2020 | 117.79 | 118.57 | 116.52 | 116.71 | 1,097,022 | -1.11(-0.95%) |
Dec 28, 2020 | 114.79 | 118.19 | 113.95 | 117.82 | 1,662,826 | +4.42(+3.90%) |
Dec 24, 2020 | 113.66 | 113.66 | 112.27 | 113.40 | 633,486 | -0.12(-0.10%) |
Dec 23, 2020 | 112.63 | 114.27 | 112.63 | 113.52 | 1,000,991 | +1.35(+1.20%) |
Dec 22, 2020 | 111.83 | 113.01 | 111.00 | 112.17 | 1,707,194 | -0.05(-0.04%) |
Dec 21, 2020 | 109.69 | 113.30 | 109.52 | 112.22 | 1,983,949 | -0.84(-0.74%) |
Dec 18, 2020 | 112.14 | 113.80 | 111.68 | 113.06 | 6,248,379 | +0.93(+0.83%) |
Dec 17, 2020 | 109.80 | 112.30 | 108.94 | 112.12 | 1,537,936 | +3.13(+2.87%) |
Dec 16, 2020 | 108.46 | 110.84 | 108.19 | 108.99 | 1,125,301 | +0.33(+0.30%) |
Dec 15, 2020 | 107.29 | 109.05 | 105.94 | 108.67 | 1,420,377 | +2.44(+2.30%) |
Dec 14, 2020 | 109.52 | 109.85 | 106.17 | 106.22 | 1,890,571 | -2.18(-2.01%) |
Dec 11, 2020 | 107.67 | 108.53 | 106.14 | 108.41 | 1,702,930 | -0.48(-0.44%) |
Dec 10, 2020 | 108.56 | 109.78 | 107.79 | 108.89 | 1,360,323 | -0.46(-0.42%) |
Dec 09, 2020 | 109.18 | 110.20 | 108.05 | 109.35 | 1,437,336 | +0.32(+0.29%) |
Dec 08, 2020 | 108.11 | 109.23 | 107.26 | 109.03 | 1,585,674 | -0.12(-0.11%) |
Dec 07, 2020 | 109.96 | 110.45 | 108.64 | 109.16 | 1,434,045 | -1.58(-1.42%) |
Dec 04, 2020 | 109.07 | 110.81 | 108.78 | 110.73 | 1,418,189 | +2.09(+1.93%) |
Dec 03, 2020 | 106.89 | 109.01 | 106.60 | 108.64 | 1,588,186 | +1.42(+1.33%) |
Dec 02, 2020 | 105.76 | 107.44 | 105.53 | 107.21 | 1,115,708 | +0.04(+0.04%) |