Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.69 | 137.70 | 134.69 | 135.58 | 7,669,360 | +0.92(+0.69%) |
Sep 29, 2021 | 138.10 | 139.30 | 134.11 | 134.66 | 10,188,680 | -2.28(-1.66%) |
Sep 28, 2021 | 142.00 | 142.56 | 135.90 | 136.93 | 13,269,520 | -7.45(-5.16%) |
Sep 27, 2021 | 143.60 | 145.17 | 141.43 | 144.38 | 7,654,170 | -0.02(-0.01%) |
Sep 24, 2021 | 147.34 | 147.59 | 142.80 | 144.40 | 8,683,660 | -3.26(-2.21%) |
Sep 23, 2021 | 147.40 | 148.50 | 145.60 | 147.66 | 6,193,390 | +1.07(+0.73%) |
Sep 22, 2021 | 144.50 | 147.47 | 142.90 | 146.59 | 5,930,720 | +2.88(+2.00%) |
Sep 21, 2021 | 144.50 | 144.87 | 142.34 | 143.72 | 7,708,080 | +0.26(+0.18%) |
Sep 20, 2021 | 144.00 | 146.48 | 140.11 | 143.45 | 12,659,890 | -5.18(-3.48%) |
Sep 17, 2021 | 146.67 | 148.75 | 145.22 | 148.63 | 5,479,400 | +1.03(+0.70%) |
Sep 16, 2021 | 146.90 | 147.93 | 145.10 | 147.60 | 7,561,850 | +0.10(+0.07%) |
Sep 15, 2021 | 145.50 | 147.76 | 143.31 | 147.49 | 6,517,810 | +2.37(+1.63%) |
Sep 14, 2021 | 147.54 | 149.14 | 144.30 | 145.13 | 7,788,120 | -2.56(-1.73%) |
Sep 13, 2021 | 149.20 | 149.20 | 143.24 | 147.69 | 9,754,800 | -0.72(-0.49%) |
Sep 10, 2021 | 151.50 | 151.77 | 147.95 | 148.41 | 5,024,110 | -2.00(-1.33%) |
Sep 09, 2021 | 149.10 | 151.93 | 148.59 | 150.41 | 6,620,480 | +2.63(+1.78%) |
Sep 08, 2021 | 153.70 | 153.79 | 147.57 | 147.78 | 10,672,130 | -5.89(-3.83%) |
Sep 07, 2021 | 155.47 | 156.38 | 152.69 | 153.67 | 6,120,030 | -1.76(-1.13%) |
Sep 03, 2021 | 154.50 | 156.80 | 154.10 | 155.43 | 6,022,320 | +1.17(+0.76%) |
Sep 02, 2021 | 154.24 | 158.80 | 153.84 | 154.26 | 9,419,830 | +0.36(+0.23%) |
Sep 01, 2021 | 152.76 | 155.22 | 152.33 | 153.90 | 5,751,550 | +1.42(+0.93%) |
Aug 31, 2021 | 155.42 | 155.42 | 152.13 | 152.48 | 5,195,920 | -2.42(-1.56%) |
Aug 30, 2021 | 154.09 | 156.00 | 152.80 | 154.90 | 6,598,990 | +1.76(+1.15%) |
Aug 27, 2021 | 151.70 | 153.90 | 151.11 | 153.14 | 5,210,150 | +1.58(+1.05%) |
Aug 26, 2021 | 154.90 | 155.69 | 151.42 | 151.56 | 6,269,920 | -3.67(-2.36%) |
Aug 25, 2021 | 154.15 | 155.60 | 151.16 | 155.22 | 8,029,510 | +1.37(+0.89%) |
Aug 24, 2021 | 151.00 | 156.20 | 151.00 | 153.85 | 13,560,410 | +5.71(+3.85%) |
Aug 23, 2021 | 145.62 | 148.81 | 145.31 | 148.14 | 8,691,650 | +3.07(+2.12%) |
Aug 20, 2021 | 147.76 | 148.58 | 143.75 | 145.07 | 7,834,900 | -1.54(-1.05%) |
Aug 19, 2021 | 147.20 | 149.96 | 146.31 | 146.61 | 6,247,490 | -2.31(-1.55%) |
Aug 18, 2021 | 147.46 | 151.40 | 147.12 | 148.92 | 8,201,000 | +0.73(+0.49%) |
Aug 17, 2021 | 148.57 | 149.33 | 145.81 | 148.19 | 11,451,130 | -0.71(-0.48%) |
Aug 16, 2021 | 149.15 | 153.46 | 146.87 | 148.90 | 12,812,390 | -0.90(-0.60%) |
Aug 13, 2021 | 150.00 | 150.50 | 147.50 | 149.80 | 6,229,370 | -0.52(-0.35%) |
Aug 12, 2021 | 148.25 | 151.40 | 145.59 | 150.32 | 10,883,070 | +1.80(+1.21%) |
Aug 11, 2021 | 153.62 | 153.74 | 148.08 | 148.52 | 9,200,560 | -4.07(-2.67%) |
Aug 10, 2021 | 155.70 | 158.34 | 151.44 | 152.59 | 12,072,230 | -2.41(-1.55%) |
Aug 09, 2021 | 152.58 | 155.20 | 151.01 | 155.00 | 10,935,240 | +2.49(+1.63%) |
Aug 06, 2021 | 153.29 | 155.10 | 150.13 | 152.51 | 6,928,730 | -2.05(-1.33%) |
Aug 05, 2021 | 155.32 | 157.60 | 153.38 | 154.56 | 8,225,430 | -1.00(-0.64%) |
Aug 04, 2021 | 152.41 | 155.82 | 151.70 | 155.55 | 6,685,600 | +3.30(+2.16%) |
Aug 03, 2021 | 154.21 | 155.97 | 149.90 | 152.26 | 16,113,930 | -1.61(-1.05%) |
Aug 02, 2021 | 150.38 | 155.50 | 149.31 | 153.87 | 14,317,990 | +3.87(+2.58%) |
Jul 30, 2021 | 150.00 | 152.99 | 149.02 | 149.99 | 10,309,840 | -2.51(-1.64%) |
Jul 29, 2021 | 152.81 | 156.02 | 151.00 | 152.50 | 17,592,790 | -1.30(-0.85%) |
Jul 28, 2021 | 157.70 | 158.31 | 149.70 | 153.80 | 22,114,760 | -1.71(-1.10%) |
Jul 27, 2021 | 158.20 | 160.24 | 151.30 | 155.51 | 17,320,440 | -2.72(-1.72%) |
Jul 26, 2021 | 164.92 | 165.00 | 157.67 | 158.23 | 14,320,060 | -6.10(-3.71%) |
Jul 23, 2021 | 160.80 | 165.00 | 159.59 | 164.33 | 14,017,670 | +4.92(+3.09%) |
Jul 22, 2021 | 156.43 | 160.26 | 156.43 | 159.41 | 18,508,630 | +2.47(+1.58%) |
Jul 21, 2021 | 151.75 | 156.94 | 151.56 | 156.94 | 13,491,680 | +4.46(+2.92%) |
Jul 20, 2021 | 147.74 | 153.35 | 145.82 | 152.48 | 12,858,750 | +5.28(+3.58%) |
Jul 19, 2021 | 141.40 | 147.54 | 139.30 | 147.20 | 14,296,090 | +2.94(+2.04%) |
Jul 16, 2021 | 145.43 | 146.38 | 142.60 | 144.26 | 9,601,010 | +0.11(+0.08%) |
Jul 15, 2021 | 147.60 | 148.11 | 142.00 | 144.15 | 11,668,730 | -2.15(-1.47%) |
Jul 14, 2021 | 153.50 | 155.00 | 145.90 | 146.30 | 14,580,420 | -5.35(-3.53%) |
Jul 13, 2021 | 149.26 | 153.23 | 149.07 | 151.65 | 11,914,940 | +2.17(+1.45%) |
Jul 12, 2021 | 150.29 | 153.02 | 147.60 | 149.47 | 11,836,740 | -0.03(-0.02%) |
Jul 09, 2021 | 147.25 | 149.69 | 145.79 | 149.50 | 12,576,180 | +3.16(+2.16%) |
Jul 08, 2021 | 147.50 | 149.95 | 145.23 | 146.33 | 16,588,840 | -5.69(-3.74%) |
Jul 07, 2021 | 155.10 | 158.77 | 150.84 | 152.02 | 16,638,590 | -1.78(-1.16%) |
Jul 06, 2021 | 146.81 | 154.10 | 146.76 | 153.80 | 19,323,230 | +7.33(+5.00%) |
Jul 02, 2021 | 147.00 | 149.80 | 145.00 | 146.47 | 10,451,710 | +0.67(+0.46%) |
Jul 01, 2021 | 146.10 | 146.95 | 144.20 | 145.80 | 7,635,400 | -0.30(-0.20%) |
Jun 30, 2021 | 147.86 | 149.18 | 145.40 | 146.10 | 10,434,340 | -2.20(-1.48%) |
Jun 29, 2021 | 149.71 | 151.30 | 147.32 | 148.30 | 10,591,200 | -1.20(-0.80%) |
Jun 28, 2021 | 148.38 | 152.31 | 147.80 | 149.50 | 12,804,090 | +2.14(+1.46%) |
Jun 25, 2021 | 149.00 | 149.00 | 142.90 | 147.35 | 18,024,780 | -0.54(-0.37%) |
Jun 24, 2021 | 151.34 | 152.98 | 147.37 | 147.90 | 13,386,800 | -2.15(-1.44%) |
Jun 23, 2021 | 151.09 | 153.50 | 149.43 | 150.05 | 13,701,920 | -0.79(-0.52%) |
Jun 22, 2021 | 148.00 | 151.64 | 146.70 | 150.84 | 21,667,820 | +2.82(+1.91%) |
Jun 21, 2021 | 147.33 | 155.22 | 145.25 | 148.02 | 32,510,930 | +1.34(+0.91%) |
Jun 18, 2021 | 143.50 | 148.55 | 143.45 | 146.69 | 25,490,090 | +1.76(+1.21%) |
Jun 17, 2021 | 135.23 | 146.10 | 135.10 | 144.93 | 31,455,050 | +8.30(+6.07%) |
Jun 16, 2021 | 132.43 | 137.70 | 131.83 | 136.63 | 23,211,520 | +4.52(+3.42%) |
Jun 15, 2021 | 130.90 | 135.00 | 128.60 | 132.11 | 17,212,290 | +1.44(+1.11%) |
Jun 14, 2021 | 124.70 | 131.09 | 124.53 | 130.66 | 14,472,190 | +5.96(+4.78%) |
Jun 11, 2021 | 123.82 | 125.00 | 122.80 | 124.70 | 8,850,110 | +1.59(+1.29%) |
Jun 10, 2021 | 121.50 | 123.71 | 119.81 | 123.11 | 9,890,910 | +1.55(+1.28%) |
Jun 09, 2021 | 122.75 | 124.28 | 121.50 | 121.56 | 5,162,070 | -1.52(-1.23%) |
Jun 08, 2021 | 124.40 | 125.22 | 121.00 | 123.07 | 7,115,300 | +0.02(+0.02%) |
Jun 07, 2021 | 120.91 | 123.12 | 118.25 | 123.06 | 6,873,940 | +2.48(+2.06%) |
Jun 04, 2021 | 121.00 | 122.44 | 120.22 | 120.57 | 6,259,810 | +0.67(+0.56%) |
Jun 03, 2021 | 122.30 | 122.82 | 119.55 | 119.90 | 8,079,370 | -3.06(-2.49%) |
Jun 02, 2021 | 125.80 | 126.58 | 121.80 | 122.96 | 9,906,800 | -2.20(-1.76%) |
Jun 01, 2021 | 125.42 | 127.89 | 124.46 | 125.16 | 11,745,510 | +0.87(+0.70%) |
May 28, 2021 | 124.84 | 127.18 | 124.17 | 124.29 | 8,816,770 | +0.20(+0.16%) |
May 27, 2021 | 123.19 | 125.72 | 121.46 | 124.08 | 10,392,680 | +0.20(+0.16%) |
May 26, 2021 | 124.85 | 126.80 | 123.20 | 123.88 | 11,197,820 | -0.12(-0.09%) |
May 25, 2021 | 126.70 | 128.10 | 123.19 | 124.00 | 14,558,780 | -2.14(-1.70%) |
May 24, 2021 | 122.48 | 127.83 | 121.60 | 126.14 | 15,423,130 | +3.73(+3.05%) |
May 21, 2021 | 122.40 | 124.60 | 119.20 | 122.41 | 16,825,420 | +0.92(+0.76%) |
May 20, 2021 | 118.00 | 122.42 | 117.00 | 121.49 | 15,486,110 | +4.45(+3.80%) |
May 19, 2021 | 110.60 | 117.26 | 110.20 | 117.04 | 19,410,060 | +3.70(+3.27%) |
May 18, 2021 | 110.50 | 115.26 | 109.14 | 113.34 | 19,138,730 | +3.70(+3.37%) |
May 17, 2021 | 107.65 | 111.46 | 107.01 | 109.64 | 10,855,900 | +1.14(+1.05%) |
May 14, 2021 | 106.70 | 108.81 | 104.40 | 108.50 | 10,558,140 | +3.72(+3.55%) |
May 13, 2021 | 110.23 | 110.90 | 102.51 | 104.78 | 15,537,430 | -3.61(-3.33%) |
May 12, 2021 | 108.30 | 110.59 | 105.57 | 108.39 | 13,859,880 | -2.63(-2.37%) |
May 11, 2021 | 103.48 | 112.16 | 103.17 | 111.02 | 19,238,590 | +3.00(+2.77%) |
May 10, 2021 | 109.90 | 109.90 | 106.00 | 108.02 | 13,900,560 | -2.84(-2.56%) |
May 07, 2021 | 111.82 | 112.86 | 109.31 | 110.86 | 15,599,120 | +1.77(+1.62%) |
May 06, 2021 | 111.30 | 112.58 | 106.72 | 109.09 | 22,390,670 | -2.94(-2.63%) |
May 05, 2021 | 114.23 | 115.78 | 110.98 | 112.03 | 12,665,460 | -2.26(-1.98%) |
May 04, 2021 | 111.50 | 114.40 | 107.20 | 114.29 | 20,929,120 | +2.09(+1.87%) |
May 03, 2021 | 118.67 | 119.44 | 111.92 | 112.20 | 13,975,080 | -6.05(-5.12%) |
Apr 30, 2021 | 121.58 | 122.74 | 117.56 | 118.25 | 15,854,000 | -5.06(-4.10%) |
Apr 29, 2021 | 129.95 | 130.00 | 122.81 | 123.31 | 16,504,870 | -5.57(-4.32%) |
Apr 28, 2021 | 121.68 | 130.16 | 119.28 | 128.88 | 39,007,360 | +13.19(+11.40%) |
Apr 27, 2021 | 116.60 | 116.91 | 113.44 | 115.69 | 12,843,770 | -0.91(-0.78%) |
Apr 26, 2021 | 111.17 | 116.60 | 110.73 | 116.60 | 14,890,150 | +6.70(+6.09%) |
Apr 23, 2021 | 110.39 | 110.96 | 108.73 | 109.90 | 11,949,000 | +0.24(+0.22%) |
Apr 22, 2021 | 115.72 | 115.72 | 109.20 | 109.66 | 10,811,460 | -4.54(-3.98%) |
Apr 21, 2021 | 111.61 | 114.98 | 111.00 | 114.21 | 6,231,430 | +1.91(+1.70%) |
Apr 20, 2021 | 113.80 | 115.82 | 110.72 | 112.30 | 8,603,400 | -2.28(-1.99%) |
Apr 19, 2021 | 119.20 | 120.23 | 114.31 | 114.58 | 9,297,100 | -6.20(-5.13%) |
Apr 16, 2021 | 121.10 | 121.92 | 118.78 | 120.78 | 7,345,000 | -0.05(-0.04%) |
Apr 15, 2021 | 120.00 | 122.20 | 118.70 | 120.83 | 9,539,600 | +2.85(+2.41%) |
Apr 14, 2021 | 124.80 | 125.00 | 117.60 | 117.99 | 13,152,420 | -6.17(-4.97%) |
Apr 13, 2021 | 121.50 | 124.82 | 121.50 | 124.15 | 10,914,090 | +3.95(+3.29%) |
Apr 12, 2021 | 122.00 | 122.60 | 118.73 | 120.20 | 10,299,350 | -2.53(-2.06%) |
Apr 09, 2021 | 121.20 | 123.45 | 119.02 | 122.73 | 12,387,000 | +0.46(+0.38%) |
Apr 08, 2021 | 118.25 | 122.45 | 118.00 | 122.27 | 15,802,200 | +6.32(+5.45%) |
Apr 07, 2021 | 115.00 | 117.50 | 114.38 | 115.95 | 6,639,550 | +0.33(+0.29%) |
Apr 06, 2021 | 114.40 | 117.97 | 114.40 | 115.61 | 7,099,500 | +1.02(+0.89%) |
Apr 05, 2021 | 117.51 | 117.80 | 113.59 | 114.59 | 7,335,400 | -0.95(-0.82%) |
Apr 01, 2021 | 115.00 | 117.90 | 113.70 | 115.54 | 11,601,000 | +4.89(+4.42%) |
Mar 31, 2021 | 106.80 | 111.95 | 106.50 | 110.65 | 13,833,580 | +5.78(+5.51%) |
Mar 30, 2021 | 102.85 | 107.42 | 101.28 | 104.87 | 15,130,590 | +0.88(+0.84%) |
Mar 29, 2021 | 105.36 | 107.58 | 102.86 | 103.99 | 10,529,970 | -2.53(-2.38%) |
Mar 26, 2021 | 105.26 | 108.50 | 100.51 | 106.52 | 28,401,000 | +0.35(+0.33%) |
Mar 25, 2021 | 109.01 | 110.40 | 105.12 | 106.17 | 17,673,110 | -4.43(-4.01%) |
Mar 24, 2021 | 117.68 | 118.50 | 110.23 | 110.60 | 10,698,590 | -5.60(-4.82%) |
Mar 23, 2021 | 116.50 | 116.85 | 114.23 | 116.20 | 8,961,470 | +0.20(+0.17%) |
Mar 22, 2021 | 112.31 | 116.08 | 112.04 | 116.00 | 9,036,800 | +3.91(+3.48%) |
Mar 19, 2021 | 111.90 | 113.74 | 110.44 | 112.09 | 8,113,000 | +0.39(+0.34%) |
Mar 18, 2021 | 114.50 | 114.80 | 110.63 | 111.71 | 10,427,060 | -5.21(-4.45%) |
Mar 17, 2021 | 112.23 | 117.86 | 109.80 | 116.92 | 9,157,750 | +2.60(+2.27%) |
Mar 16, 2021 | 118.31 | 119.00 | 112.40 | 114.32 | 10,696,340 | -1.58(-1.37%) |
Mar 15, 2021 | 113.72 | 115.91 | 111.00 | 115.90 | 7,118,680 | +1.84(+1.61%) |
Mar 12, 2021 | 112.20 | 114.63 | 109.30 | 114.06 | 10,884,000 | -0.16(-0.14%) |
Mar 11, 2021 | 111.95 | 115.81 | 108.69 | 114.22 | 16,585,070 | +5.43(+4.99%) |
Mar 10, 2021 | 116.96 | 117.00 | 107.95 | 108.79 | 20,513,930 | -4.28(-3.79%) |
Mar 09, 2021 | 112.37 | 114.79 | 110.15 | 113.07 | 18,570,630 | +5.83(+5.44%) |
Mar 08, 2021 | 112.60 | 116.40 | 107.08 | 107.24 | 24,571,930 | -5.86(-5.18%) |
Mar 05, 2021 | 115.50 | 115.50 | 102.16 | 113.10 | 39,430,000 | -1.84(-1.60%) |
Mar 04, 2021 | 119.99 | 122.03 | 111.36 | 114.94 | 27,411,360 | -7.09(-5.81%) |
Mar 03, 2021 | 128.83 | 130.00 | 121.83 | 122.03 | 11,507,080 | -8.88(-6.78%) |
Mar 02, 2021 | 131.78 | 131.78 | 125.50 | 130.91 | 12,743,750 | -0.09(-0.07%) |
Mar 01, 2021 | 131.50 | 133.00 | 128.10 | 130.99 | 12,697,990 | +2.90(+2.26%) |
Feb 26, 2021 | 125.47 | 129.80 | 123.70 | 128.10 | 13,236,000 | +3.59(+2.88%) |
Feb 25, 2021 | 130.14 | 132.12 | 122.62 | 124.51 | 18,581,810 | -5.61(-4.31%) |
Feb 24, 2021 | 130.53 | 132.00 | 126.35 | 130.12 | 11,132,250 | +0.09(+0.07%) |
Feb 23, 2021 | 126.98 | 132.21 | 120.54 | 130.02 | 34,466,368 | -8.11(-5.87%) |
Feb 22, 2021 | 139.78 | 141.48 | 136.06 | 138.13 | 13,829,540 | -5.37(-3.74%) |
Feb 19, 2021 | 139.70 | 143.86 | 137.65 | 143.50 | 13,247,000 | +5.04(+3.64%) |
Feb 18, 2021 | 139.31 | 141.50 | 137.52 | 138.46 | 12,504,110 | -4.04(-2.84%) |
Feb 17, 2021 | 138.42 | 145.96 | 134.50 | 142.50 | 36,463,060 | -4.90(-3.32%) |
Feb 16, 2021 | 146.85 | 149.23 | 142.80 | 147.40 | 15,647,700 | +1.85(+1.27%) |
Feb 12, 2021 | 145.70 | 147.30 | 143.14 | 145.55 | 10,124,000 | -0.78(-0.53%) |
Feb 11, 2021 | 147.56 | 148.20 | 143.80 | 146.33 | 9,201,130 | +0.09(+0.06%) |
Feb 10, 2021 | 144.80 | 149.97 | 140.81 | 146.24 | 20,868,000 | +2.94(+2.05%) |
Feb 09, 2021 | 136.55 | 145.35 | 135.60 | 143.30 | 21,314,970 | +8.79(+6.53%) |
Feb 08, 2021 | 130.39 | 134.83 | 129.30 | 134.51 | 12,467,280 | +5.73(+4.45%) |
Feb 05, 2021 | 126.15 | 129.68 | 125.26 | 128.78 | 10,474,000 | +2.69(+2.13%) |
Feb 04, 2021 | 124.13 | 128.16 | 123.34 | 126.09 | 14,206,590 | +3.67(+3.00%) |
Feb 03, 2021 | 123.53 | 124.60 | 119.52 | 122.42 | 11,616,010 | -1.12(-0.91%) |
Feb 02, 2021 | 116.65 | 123.83 | 116.12 | 123.53 | 17,384,630 | +9.04(+7.90%) |
Feb 01, 2021 | 110.60 | 114.90 | 109.97 | 114.49 | 10,815,750 | +4.63(+4.22%) |
Jan 29, 2021 | 111.61 | 112.48 | 108.10 | 109.86 | 10,061,000 | -2.20(-1.96%) |
Jan 28, 2021 | 111.02 | 113.87 | 109.06 | 112.06 | 7,714,590 | +2.85(+2.61%) |
Jan 27, 2021 | 114.99 | 114.99 | 108.10 | 109.21 | 16,054,070 | -6.77(-5.84%) |
Jan 26, 2021 | 120.82 | 121.61 | 115.74 | 115.98 | 9,835,080 | -4.61(-3.83%) |
Jan 25, 2021 | 120.62 | 124.75 | 116.55 | 120.59 | 14,862,480 | +0.92(+0.77%) |
Jan 22, 2021 | 118.75 | 120.16 | 117.72 | 119.67 | 6,247,000 | -0.14(-0.12%) |
Jan 21, 2021 | 121.40 | 121.62 | 118.10 | 119.81 | 6,999,400 | -0.28(-0.24%) |
Jan 20, 2021 | 118.07 | 121.63 | 117.53 | 120.10 | 8,110,620 | +2.70(+2.30%) |
Jan 19, 2021 | 118.69 | 119.07 | 115.02 | 117.40 | 7,743,920 | +0.35(+0.30%) |
Jan 15, 2021 | 119.02 | 119.30 | 114.70 | 117.05 | 8,933,000 | -0.84(-0.71%) |
Jan 14, 2021 | 122.90 | 123.01 | 117.06 | 117.89 | 11,818,600 | -2.10(-1.75%) |
Jan 13, 2021 | 119.20 | 120.20 | 116.95 | 119.98 | 6,930,570 | +1.16(+0.97%) |
Jan 12, 2021 | 118.80 | 120.58 | 116.54 | 118.82 | 9,023,010 | +1.06(+0.90%) |
Jan 11, 2021 | 117.05 | 121.77 | 116.00 | 117.76 | 11,090,840 | -1.13(-0.95%) |
Jan 08, 2021 | 117.20 | 119.49 | 115.15 | 118.89 | 13,781,000 | +2.94(+2.53%) |
Jan 07, 2021 | 110.20 | 116.17 | 110.20 | 115.95 | 13,729,960 | +7.22(+6.64%) |
Jan 06, 2021 | 109.75 | 110.90 | 107.61 | 108.73 | 12,655,810 | -3.14(-2.81%) |
Jan 05, 2021 | 109.44 | 111.87 | 108.56 | 111.87 | 9,031,270 | +2.63(+2.41%) |
Jan 04, 2021 | 113.80 | 114.29 | 107.79 | 109.24 | 16,432,500 | -3.95(-3.49%) |
Dec 31, 2020 | 113.19 | 113.19 | 113.19 | 7,892,580 | -3.11(-2.67%) | |
Dec 30, 2020 | 117.81 | 118.06 | 114.28 | 116.30 | 7,892,580 | -0.86(-0.73%) |
Dec 29, 2020 | 116.80 | 120.05 | 114.63 | 117.16 | 14,214,590 | +2.45(+2.14%) |
Dec 28, 2020 | 122.99 | 123.15 | 113.72 | 114.71 | 18,923,720 | -7.85(-6.40%) |
Dec 24, 2020 | 121.60 | 123.90 | 120.95 | 122.55 | 9,257,000 | +2.76(+2.30%) |
Dec 23, 2020 | 127.50 | 127.62 | 119.74 | 119.80 | 21,226,350 | -7.91(-6.20%) |
Dec 22, 2020 | 120.39 | 128.52 | 120.02 | 127.71 | 25,006,390 | +7.98(+6.67%) |
Dec 21, 2020 | 116.50 | 120.52 | 114.50 | 119.73 | 15,159,500 | +2.63(+2.25%) |
Dec 18, 2020 | 118.18 | 118.42 | 116.11 | 117.10 | 11,145,000 | -0.90(-0.77%) |
Dec 17, 2020 | 116.30 | 120.69 | 115.04 | 118.00 | 22,937,880 | +2.27(+1.96%) |
Dec 16, 2020 | 107.26 | 116.42 | 107.17 | 115.73 | 30,881,310 | +8.32(+7.75%) |
Dec 15, 2020 | 105.42 | 108.62 | 105.07 | 107.41 | 8,032,110 | +1.49(+1.41%) |
Dec 14, 2020 | 105.00 | 107.93 | 103.92 | 105.92 | 11,310,940 | +0.13(+0.12%) |
Dec 11, 2020 | 106.50 | 107.50 | 103.80 | 105.79 | 7,388,000 | -0.95(-0.89%) |
Dec 10, 2020 | 101.75 | 107.30 | 101.70 | 106.74 | 9,797,400 | +2.92(+2.81%) |
Dec 09, 2020 | 110.00 | 110.29 | 102.84 | 103.82 | 14,271,690 | -6.39(-5.80%) |
Dec 08, 2020 | 108.90 | 110.70 | 108.30 | 110.21 | 10,849,570 | +1.77(+1.63%) |
Dec 07, 2020 | 105.80 | 108.80 | 105.60 | 108.44 | 9,320,540 | +3.05(+2.89%) |
Dec 04, 2020 | 106.80 | 107.93 | 105.11 | 105.39 | 8,526,000 | -0.88(-0.83%) |
Dec 03, 2020 | 108.20 | 111.24 | 106.13 | 106.27 | 15,083,780 | -1.68(-1.55%) |
Dec 02, 2020 | 105.10 | 108.34 | 103.60 | 107.94 | 12,511,700 | +1.04(+0.97%) |
Dec 01, 2020 | 108.04 | 108.77 | 105.10 | 106.91 | 17,299,510 | -2.13(-1.96%) |
Nov 30, 2020 | 104.50 | 109.47 | 103.50 | 109.04 | 25,989,060 | +5.60(+5.41%) |
Nov 27, 2020 | 102.82 | 104.40 | 100.93 | 103.44 | 11,854,000 | +1.49(+1.46%) |
Nov 25, 2020 | 97.64 | 102.11 | 97.50 | 101.95 | 15,916,000 | +4.83(+4.97%) |
Nov 24, 2020 | 97.80 | 98.01 | 96.30 | 97.12 | 8,620,880 | -0.88(-0.89%) |
Nov 23, 2020 | 98.85 | 98.97 | 96.32 | 98.00 | 11,978,860 | -0.85(-0.86%) |
Nov 20, 2020 | 97.60 | 99.80 | 97.30 | 98.85 | 16,847,000 | +2.17(+2.25%) |
Nov 19, 2020 | 94.60 | 98.15 | 93.73 | 96.68 | 18,912,410 | +3.53(+3.79%) |
Nov 18, 2020 | 91.50 | 93.60 | 90.52 | 93.14 | 9,955,120 | +1.74(+1.90%) |
Nov 17, 2020 | 92.50 | 92.98 | 90.52 | 91.40 | 7,591,740 | -0.52(-0.57%) |
Nov 16, 2020 | 89.01 | 91.94 | 88.00 | 91.92 | 15,204,800 | +0.09(+0.10%) |
Nov 13, 2020 | 93.45 | 93.69 | 90.84 | 91.83 | 8,693,000 | -0.75(-0.81%) |
Nov 12, 2020 | 94.60 | 95.48 | 92.17 | 92.58 | 12,232,100 | -2.14(-2.26%) |
Nov 11, 2020 | 90.40 | 94.82 | 89.86 | 94.72 | 17,270,350 | +6.14(+6.93%) |
Nov 10, 2020 | 91.20 | 92.40 | 87.50 | 88.58 | 29,318,880 | -1.68(-1.87%) |
Nov 09, 2020 | 99.00 | 99.17 | 90.00 | 90.26 | 39,085,248 | -14.24(-13.63%) |
Nov 06, 2020 | 103.10 | 104.51 | 100.31 | 104.50 | 11,536,000 | +0.85(+0.82%) |
Nov 05, 2020 | 102.70 | 103.88 | 100.30 | 103.65 | 12,571,990 | +4.05(+4.07%) |
Nov 04, 2020 | 97.60 | 100.27 | 95.50 | 99.60 | 15,885,450 | +5.43(+5.76%) |
Nov 03, 2020 | 92.30 | 95.29 | 91.05 | 94.17 | 11,079,650 | +2.67(+2.92%) |
Nov 02, 2020 | 93.46 | 95.43 | 89.89 | 91.50 | 15,200,820 | -1.04(-1.13%) |
Oct 30, 2020 | 97.39 | 98.73 | 90.62 | 92.54 | 26,777,000 | -5.16(-5.28%) |
Oct 29, 2020 | 105.26 | 105.46 | 97.50 | 97.70 | 34,643,428 | -4.97(-4.84%) |
Oct 28, 2020 | 105.82 | 106.71 | 101.68 | 102.67 | 16,737,300 | -5.62(-5.19%) |
Oct 27, 2020 | 106.69 | 108.80 | 105.74 | 108.29 | 16,821,330 | +4.48(+4.32%) |
Oct 26, 2020 | 101.90 | 104.44 | 100.81 | 103.81 | 14,125,240 | +1.18(+1.15%) |
Oct 23, 2020 | 100.15 | 102.70 | 99.63 | 102.62 | 10,336,000 | +1.92(+1.90%) |
Oct 22, 2020 | 102.67 | 103.39 | 99.05 | 100.71 | 9,828,910 | -1.49(-1.46%) |
Oct 21, 2020 | 105.49 | 106.90 | 101.80 | 102.20 | 9,919,280 | -3.45(-3.26%) |
Oct 20, 2020 | 106.80 | 107.84 | 104.60 | 105.65 | 8,923,450 | -1.25(-1.17%) |
Oct 19, 2020 | 107.08 | 109.02 | 105.48 | 106.90 | 9,742,160 | +0.18(+0.17%) |
Oct 16, 2020 | 108.60 | 110.35 | 106.38 | 106.72 | 10,697,000 | -1.11(-1.03%) |
Oct 15, 2020 | 105.80 | 108.28 | 104.40 | 107.83 | 10,616,710 | -0.38(-0.35%) |
Oct 14, 2020 | 111.10 | 111.43 | 106.66 | 108.21 | 12,008,030 | -2.45(-2.21%) |
Oct 13, 2020 | 109.60 | 110.99 | 108.64 | 110.66 | 11,215,010 | +1.66(+1.52%) |
Oct 12, 2020 | 110.51 | 113.00 | 108.53 | 109.00 | 13,211,610 | -0.60(-0.55%) |
Oct 09, 2020 | 107.26 | 109.89 | 107.00 | 109.60 | 11,276,000 | +2.68(+2.51%) |
Oct 08, 2020 | 108.11 | 108.68 | 105.62 | 106.92 | 10,779,650 | -0.42(-0.39%) |
Oct 07, 2020 | 105.92 | 107.80 | 104.82 | 107.34 | 12,512,860 | +3.22(+3.09%) |
Oct 06, 2020 | 106.80 | 108.20 | 103.00 | 104.12 | 14,515,010 | -2.43(-2.28%) |
Oct 05, 2020 | 103.60 | 106.59 | 101.44 | 106.55 | 15,667,160 | +3.65(+3.55%) |
Oct 02, 2020 | 102.05 | 105.40 | 101.70 | 102.90 | 13,282,000 | -2.54(-2.41%) |