Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.06 | 159.29 | 154.41 | 154.44 | 1,574,719 | -2.42(-1.54%) |
Sep 29, 2021 | 158.22 | 158.63 | 156.69 | 156.86 | 1,293,620 | +0.10(+0.06%) |
Sep 28, 2021 | 160.97 | 161.10 | 155.67 | 156.76 | 2,591,920 | -6.35(-3.89%) |
Sep 27, 2021 | 167.70 | 167.70 | 161.04 | 163.11 | 1,448,161 | -5.90(-3.49%) |
Sep 24, 2021 | 168.71 | 169.68 | 167.84 | 169.01 | 1,062,785 | -0.36(-0.21%) |
Sep 23, 2021 | 170.09 | 170.93 | 169.10 | 169.38 | 1,687,846 | +0.32(+0.19%) |
Sep 22, 2021 | 168.80 | 169.92 | 167.55 | 169.05 | 1,000,669 | +0.98(+0.58%) |
Sep 21, 2021 | 168.92 | 170.19 | 167.83 | 168.07 | 1,080,997 | +0.10(+0.06%) |
Sep 20, 2021 | 167.15 | 169.19 | 165.79 | 167.97 | 1,631,414 | -2.55(-1.49%) |
Sep 17, 2021 | 170.50 | 173.88 | 169.41 | 170.52 | 2,453,914 | +0.65(+0.38%) |
Sep 16, 2021 | 170.51 | 170.51 | 167.74 | 169.88 | 1,164,873 | -0.50(-0.29%) |
Sep 15, 2021 | 168.69 | 171.69 | 168.02 | 170.38 | 1,566,075 | +1.34(+0.79%) |
Sep 14, 2021 | 169.16 | 170.56 | 168.39 | 169.03 | 1,364,405 | +0.33(+0.20%) |
Sep 13, 2021 | 174.17 | 174.50 | 166.88 | 168.70 | 2,320,050 | -5.05(-2.91%) |
Sep 10, 2021 | 174.23 | 175.79 | 173.69 | 173.75 | 1,110,121 | +0.00(+0.00%) |
Sep 09, 2021 | 175.55 | 175.84 | 173.54 | 173.75 | 1,030,036 | -1.47(-0.84%) |
Sep 08, 2021 | 173.94 | 175.66 | 173.10 | 175.22 | 1,199,757 | +0.99(+0.57%) |
Sep 07, 2021 | 175.76 | 175.84 | 173.32 | 174.23 | 1,277,151 | -1.53(-0.87%) |
Sep 03, 2021 | 174.18 | 176.04 | 173.55 | 175.76 | 991,227 | +1.23(+0.71%) |
Sep 02, 2021 | 172.98 | 174.84 | 172.25 | 174.52 | 1,217,921 | +2.52(+1.47%) |
Sep 01, 2021 | 171.60 | 172.29 | 170.95 | 172.00 | 1,457,603 | -0.02(-0.01%) |
Aug 31, 2021 | 173.62 | 173.71 | 171.40 | 172.02 | 1,767,930 | -1.23(-0.71%) |
Aug 30, 2021 | 170.44 | 173.64 | 170.44 | 173.26 | 1,245,949 | +2.86(+1.68%) |
Aug 27, 2021 | 170.61 | 171.66 | 169.59 | 170.40 | 1,209,627 | +0.21(+0.13%) |
Aug 26, 2021 | 169.99 | 171.04 | 168.72 | 170.18 | 1,298,634 | +0.29(+0.17%) |
Aug 25, 2021 | 166.73 | 170.13 | 166.73 | 169.90 | 1,440,211 | +2.68(+1.60%) |
Aug 24, 2021 | 166.89 | 167.85 | 165.90 | 167.22 | 1,263,395 | +0.56(+0.34%) |
Aug 23, 2021 | 166.10 | 167.22 | 164.83 | 166.66 | 2,102,727 | +1.83(+1.11%) |
Aug 20, 2021 | 164.53 | 167.39 | 163.77 | 164.83 | 2,064,006 | +0.45(+0.27%) |
Aug 19, 2021 | 158.56 | 165.76 | 158.44 | 164.38 | 2,223,396 | +4.56(+2.85%) |
Aug 18, 2021 | 160.00 | 162.11 | 158.90 | 159.82 | 2,918,093 | +2.07(+1.31%) |
Aug 17, 2021 | 158.55 | 158.66 | 156.17 | 157.75 | 2,664,723 | -1.14(-0.72%) |
Aug 16, 2021 | 156.26 | 159.33 | 155.39 | 158.89 | 2,197,566 | +2.78(+1.78%) |
Aug 13, 2021 | 155.29 | 156.14 | 154.30 | 156.10 | 1,767,902 | +1.06(+0.68%) |
Aug 12, 2021 | 153.44 | 155.41 | 153.05 | 155.04 | 1,403,650 | +1.60(+1.04%) |
Aug 11, 2021 | 153.61 | 153.91 | 152.79 | 153.45 | 1,430,659 | +0.00(+0.00%) |
Aug 10, 2021 | 153.84 | 154.51 | 152.84 | 153.45 | 1,607,450 | -0.02(-0.01%) |
Aug 09, 2021 | 153.01 | 153.72 | 151.97 | 153.47 | 1,002,492 | +0.82(+0.54%) |
Aug 06, 2021 | 151.72 | 152.83 | 151.45 | 152.64 | 1,233,480 | +0.65(+0.43%) |
Aug 05, 2021 | 151.43 | 152.11 | 150.33 | 152.00 | 1,701,041 | +0.75(+0.50%) |
Aug 04, 2021 | 150.94 | 151.67 | 150.47 | 151.24 | 1,822,529 | +0.40(+0.27%) |
Aug 03, 2021 | 150.69 | 150.95 | 149.76 | 150.84 | 1,896,910 | +0.77(+0.52%) |
Aug 02, 2021 | 151.02 | 151.27 | 149.52 | 150.06 | 1,467,135 | -0.16(-0.10%) |
Jul 30, 2021 | 149.52 | 150.58 | 149.03 | 150.22 | 2,356,350 | +0.55(+0.37%) |
Jul 29, 2021 | 149.00 | 150.45 | 148.45 | 149.67 | 1,557,868 | +1.19(+0.80%) |
Jul 28, 2021 | 147.05 | 148.99 | 146.56 | 148.49 | 2,223,393 | +1.48(+1.01%) |
Jul 27, 2021 | 146.36 | 147.05 | 145.94 | 147.00 | 2,127,513 | -0.29(-0.20%) |
Jul 26, 2021 | 148.75 | 149.18 | 146.83 | 147.30 | 1,803,082 | -2.02(-1.35%) |
Jul 23, 2021 | 147.63 | 149.42 | 147.48 | 149.32 | 2,174,750 | +1.97(+1.34%) |
Jul 22, 2021 | 146.77 | 147.54 | 145.75 | 147.35 | 2,012,407 | +1.32(+0.91%) |
Jul 21, 2021 | 146.55 | 146.97 | 144.70 | 146.03 | 2,300,901 | -0.34(-0.23%) |
Jul 20, 2021 | 145.53 | 148.28 | 144.93 | 146.37 | 2,290,984 | +1.69(+1.17%) |
Jul 19, 2021 | 144.84 | 145.06 | 144.06 | 144.68 | 1,871,861 | -1.32(-0.91%) |
Jul 16, 2021 | 146.40 | 146.87 | 145.36 | 146.00 | 2,213,225 | -0.03(-0.02%) |
Jul 15, 2021 | 145.43 | 146.38 | 144.94 | 146.03 | 1,768,301 | +0.32(+0.22%) |
Jul 14, 2021 | 146.92 | 146.93 | 145.54 | 145.71 | 1,242,861 | -0.63(-0.43%) |
Jul 13, 2021 | 146.18 | 146.60 | 145.28 | 146.34 | 1,485,680 | -0.24(-0.16%) |
Jul 12, 2021 | 147.69 | 148.03 | 146.24 | 146.57 | 1,510,114 | -0.51(-0.35%) |
Jul 09, 2021 | 146.55 | 147.28 | 146.00 | 147.08 | 1,628,779 | +1.18(+0.81%) |
Jul 08, 2021 | 145.16 | 146.03 | 144.39 | 145.91 | 1,929,634 | -0.65(-0.44%) |
Jul 07, 2021 | 146.65 | 146.68 | 145.18 | 146.55 | 2,332,114 | +0.50(+0.34%) |
Jul 06, 2021 | 146.30 | 146.30 | 145.56 | 146.05 | 2,012,875 | +0.16(+0.11%) |
Jul 02, 2021 | 145.20 | 145.97 | 144.36 | 145.90 | 1,428,743 | +1.20(+0.83%) |
Jul 01, 2021 | 144.68 | 145.26 | 143.94 | 144.70 | 1,457,026 | -0.02(-0.01%) |
Jun 30, 2021 | 145.57 | 145.67 | 143.59 | 144.72 | 1,286,199 | -0.98(-0.67%) |
Jun 29, 2021 | 144.48 | 145.73 | 144.44 | 145.70 | 834,167 | +0.86(+0.60%) |
Jun 28, 2021 | 144.54 | 144.94 | 143.37 | 144.83 | 1,680,188 | +0.64(+0.44%) |
Jun 25, 2021 | 143.93 | 144.67 | 143.15 | 144.20 | 8,625,636 | +0.60(+0.42%) |
Jun 24, 2021 | 144.82 | 145.23 | 143.50 | 143.60 | 1,457,281 | -0.56(-0.39%) |
Jun 23, 2021 | 143.65 | 144.96 | 143.36 | 144.16 | 1,486,763 | +0.60(+0.42%) |
Jun 22, 2021 | 143.31 | 144.59 | 142.78 | 143.56 | 1,395,406 | +0.22(+0.15%) |
Jun 21, 2021 | 142.38 | 143.62 | 140.72 | 143.35 | 1,293,127 | +1.37(+0.97%) |
Jun 18, 2021 | 143.25 | 143.76 | 141.91 | 141.97 | 3,297,462 | -1.87(-1.30%) |
Jun 17, 2021 | 140.49 | 144.59 | 140.49 | 143.84 | 2,882,728 | +3.26(+2.32%) |
Jun 16, 2021 | 141.63 | 142.04 | 139.93 | 140.59 | 1,716,679 | -1.01(-0.71%) |
Jun 15, 2021 | 141.82 | 142.12 | 141.03 | 141.59 | 1,057,932 | +0.23(+0.16%) |
Jun 14, 2021 | 140.50 | 141.41 | 139.77 | 141.37 | 954,131 | +0.84(+0.60%) |
Jun 11, 2021 | 140.36 | 140.59 | 138.93 | 140.53 | 1,016,399 | +0.46(+0.33%) |
Jun 10, 2021 | 137.38 | 140.35 | 137.08 | 140.07 | 1,493,688 | +2.87(+2.09%) |
Jun 09, 2021 | 136.22 | 137.43 | 135.96 | 137.20 | 984,264 | +1.35(+0.99%) |
Jun 08, 2021 | 135.70 | 136.01 | 134.69 | 135.85 | 1,168,304 | +1.08(+0.80%) |
Jun 07, 2021 | 135.20 | 135.68 | 134.50 | 134.77 | 955,967 | -0.25(-0.18%) |
Jun 04, 2021 | 134.82 | 135.51 | 134.51 | 135.01 | 1,092,522 | +1.50(+1.12%) |
Jun 03, 2021 | 133.15 | 134.04 | 132.90 | 133.52 | 1,255,002 | -0.20(-0.15%) |
Jun 02, 2021 | 134.25 | 135.33 | 133.04 | 133.71 | 1,425,562 | -0.62(-0.46%) |
Jun 01, 2021 | 136.26 | 137.38 | 132.73 | 134.33 | 2,058,853 | -0.91(-0.67%) |
May 28, 2021 | 135.70 | 136.30 | 135.11 | 135.24 | 1,291,439 | +0.58(+0.43%) |
May 27, 2021 | 130.53 | 135.25 | 130.37 | 134.66 | 3,778,698 | +4.16(+3.19%) |
May 26, 2021 | 133.45 | 135.11 | 130.46 | 130.50 | 2,551,796 | +0.06(+0.05%) |
May 25, 2021 | 130.62 | 131.98 | 130.23 | 130.44 | 1,928,179 | -0.11(-0.08%) |
May 24, 2021 | 130.72 | 131.60 | 129.76 | 130.55 | 1,340,637 | +1.02(+0.79%) |
May 21, 2021 | 129.89 | 131.32 | 129.45 | 129.53 | 1,476,835 | +0.15(+0.11%) |
May 20, 2021 | 127.88 | 130.01 | 127.88 | 129.38 | 1,057,232 | +1.90(+1.49%) |
May 19, 2021 | 124.93 | 127.55 | 124.47 | 127.48 | 1,143,439 | +1.43(+1.13%) |
May 18, 2021 | 127.23 | 127.23 | 125.99 | 126.06 | 1,815,621 | -1.33(-1.04%) |
May 17, 2021 | 128.10 | 128.31 | 127.19 | 127.39 | 905,696 | -1.02(-0.79%) |
May 14, 2021 | 127.74 | 128.93 | 127.72 | 128.41 | 791,658 | +1.11(+0.87%) |
May 13, 2021 | 126.90 | 128.02 | 126.56 | 127.30 | 823,113 | +1.35(+1.07%) |
May 12, 2021 | 127.61 | 128.42 | 125.78 | 125.95 | 1,283,305 | -2.72(-2.12%) |
May 11, 2021 | 127.54 | 129.08 | 126.59 | 128.67 | 1,365,207 | -0.44(-0.34%) |
May 10, 2021 | 130.96 | 131.13 | 129.00 | 129.11 | 1,056,428 | -1.99(-1.52%) |
May 07, 2021 | 130.40 | 132.00 | 130.40 | 131.10 | 1,066,740 | +1.47(+1.13%) |
May 06, 2021 | 129.54 | 129.82 | 128.03 | 129.63 | 1,175,039 | -0.95(-0.73%) |
May 05, 2021 | 129.80 | 131.28 | 128.51 | 130.58 | 1,461,739 | +2.42(+1.89%) |
May 04, 2021 | 129.35 | 129.74 | 127.62 | 128.16 | 1,789,885 | -2.24(-1.72%) |
May 03, 2021 | 131.48 | 131.50 | 129.84 | 130.40 | 1,054,079 | -0.44(-0.34%) |
Apr 30, 2021 | 131.10 | 131.84 | 130.36 | 130.84 | 1,546,463 | -0.50(-0.38%) |
Apr 29, 2021 | 132.58 | 132.58 | 130.75 | 131.34 | 2,181,508 | -0.64(-0.48%) |
Apr 28, 2021 | 133.15 | 133.65 | 131.89 | 131.98 | 1,638,197 | -1.64(-1.23%) |
Apr 27, 2021 | 134.06 | 134.56 | 133.38 | 133.62 | 1,790,364 | -0.84(-0.63%) |
Apr 26, 2021 | 134.34 | 134.94 | 133.82 | 134.47 | 1,314,890 | +0.65(+0.48%) |
Apr 23, 2021 | 131.75 | 134.25 | 131.69 | 133.82 | 1,527,056 | +2.10(+1.60%) |
Apr 22, 2021 | 131.22 | 132.62 | 131.03 | 131.72 | 1,769,781 | +0.69(+0.52%) |
Apr 21, 2021 | 130.10 | 131.15 | 129.26 | 131.03 | 1,198,992 | +1.34(+1.03%) |
Apr 20, 2021 | 130.22 | 130.75 | 129.06 | 129.69 | 1,288,158 | -1.02(-0.78%) |
Apr 19, 2021 | 131.57 | 131.83 | 130.28 | 130.71 | 1,094,540 | -1.06(-0.80%) |
Apr 16, 2021 | 131.25 | 131.82 | 130.37 | 131.76 | 4,591,384 | +1.27(+0.98%) |
Apr 15, 2021 | 129.24 | 131.14 | 129.24 | 130.49 | 2,166,678 | +1.28(+0.99%) |
Apr 14, 2021 | 130.31 | 130.44 | 128.22 | 129.21 | 1,531,333 | -0.98(-0.75%) |
Apr 13, 2021 | 128.85 | 130.48 | 128.72 | 130.19 | 1,627,837 | +1.66(+1.29%) |
Apr 12, 2021 | 128.69 | 129.41 | 128.10 | 128.52 | 1,191,235 | -0.63(-0.49%) |
Apr 09, 2021 | 128.71 | 129.16 | 128.00 | 129.15 | 1,585,275 | +1.20(+0.93%) |
Apr 08, 2021 | 127.53 | 128.97 | 127.16 | 127.95 | 944,882 | +1.32(+1.04%) |
Apr 07, 2021 | 127.52 | 127.84 | 125.84 | 126.63 | 974,958 | -1.67(-1.30%) |
Apr 06, 2021 | 127.84 | 129.10 | 127.15 | 128.30 | 1,657,860 | +1.02(+0.80%) |
Apr 05, 2021 | 126.30 | 127.88 | 126.30 | 127.28 | 1,119,771 | +2.45(+1.96%) |
Apr 01, 2021 | 125.13 | 125.42 | 124.16 | 124.83 | 1,152,226 | +0.54(+0.43%) |
Mar 31, 2021 | 123.13 | 125.59 | 123.13 | 124.29 | 1,857,159 | +2.25(+1.84%) |
Mar 30, 2021 | 121.82 | 122.88 | 121.62 | 122.04 | 1,057,356 | -0.57(-0.46%) |
Mar 29, 2021 | 122.08 | 123.00 | 120.97 | 122.61 | 1,575,000 | -0.22(-0.18%) |
Mar 26, 2021 | 119.79 | 122.89 | 119.29 | 122.82 | 1,474,960 | +3.66(+3.07%) |
Mar 25, 2021 | 118.15 | 119.59 | 117.19 | 119.17 | 989,498 | +1.04(+0.88%) |
Mar 24, 2021 | 119.38 | 120.20 | 118.03 | 118.13 | 1,511,406 | -1.11(-0.94%) |
Mar 23, 2021 | 120.39 | 121.44 | 118.75 | 119.25 | 1,368,947 | -1.59(-1.32%) |
Mar 22, 2021 | 119.43 | 121.05 | 118.99 | 120.84 | 1,813,599 | +0.90(+0.75%) |
Mar 19, 2021 | 120.12 | 120.73 | 118.79 | 119.94 | 2,656,443 | +0.10(+0.08%) |
Mar 18, 2021 | 120.83 | 121.16 | 119.39 | 119.84 | 2,115,004 | +0.07(+0.06%) |
Mar 17, 2021 | 119.60 | 120.35 | 118.78 | 119.77 | 1,486,264 | -0.47(-0.39%) |
Mar 16, 2021 | 121.95 | 122.50 | 119.70 | 120.24 | 1,376,335 | -1.02(-0.84%) |
Mar 15, 2021 | 118.21 | 121.49 | 117.64 | 121.26 | 1,258,189 | +2.54(+2.14%) |
Mar 12, 2021 | 117.87 | 119.30 | 116.61 | 118.72 | 1,400,082 | -0.38(-0.32%) |
Mar 11, 2021 | 118.70 | 120.17 | 118.19 | 119.10 | 1,860,396 | +1.80(+1.53%) |
Mar 10, 2021 | 118.31 | 119.47 | 117.00 | 117.30 | 1,978,913 | +0.15(+0.12%) |
Mar 09, 2021 | 115.23 | 118.67 | 114.91 | 117.15 | 2,343,665 | +3.68(+3.24%) |
Mar 08, 2021 | 113.70 | 116.29 | 112.69 | 113.48 | 2,830,022 | -0.06(-0.05%) |
Mar 05, 2021 | 113.28 | 113.59 | 109.95 | 113.54 | 2,497,480 | +1.12(+1.00%) |
Mar 04, 2021 | 116.03 | 116.17 | 110.80 | 112.41 | 2,786,963 | -4.21(-3.61%) |
Mar 03, 2021 | 120.03 | 120.03 | 116.58 | 116.63 | 1,649,384 | -4.24(-3.51%) |
Mar 02, 2021 | 121.78 | 123.07 | 120.41 | 120.87 | 1,296,405 | -0.82(-0.67%) |
Mar 01, 2021 | 120.29 | 122.34 | 120.13 | 121.69 | 1,436,567 | +2.36(+1.97%) |
Feb 26, 2021 | 120.17 | 120.74 | 117.94 | 119.33 | 1,953,384 | -0.03(-0.02%) |
Feb 25, 2021 | 122.01 | 122.44 | 119.20 | 119.36 | 1,463,745 | -2.86(-2.34%) |
Feb 24, 2021 | 119.52 | 122.60 | 119.28 | 122.22 | 1,941,886 | +2.54(+2.12%) |
Feb 23, 2021 | 119.76 | 120.74 | 117.71 | 119.68 | 2,173,380 | -1.06(-0.87%) |
Feb 22, 2021 | 123.13 | 123.33 | 120.33 | 120.73 | 1,370,778 | -3.29(-2.66%) |
Feb 19, 2021 | 125.53 | 126.01 | 123.66 | 124.03 | 1,293,186 | -0.79(-0.63%) |
Feb 18, 2021 | 126.11 | 127.47 | 124.72 | 124.82 | 1,985,935 | -2.39(-1.87%) |
Feb 17, 2021 | 130.70 | 133.91 | 126.69 | 127.20 | 4,311,837 | +2.12(+1.70%) |
Feb 16, 2021 | 126.41 | 128.14 | 124.98 | 125.08 | 2,178,933 | -0.03(-0.02%) |
Feb 12, 2021 | 124.08 | 125.72 | 123.49 | 125.11 | 1,307,200 | +1.00(+0.80%) |
Feb 11, 2021 | 122.88 | 124.41 | 122.31 | 124.11 | 1,147,895 | +1.84(+1.50%) |
Feb 10, 2021 | 121.80 | 122.92 | 121.10 | 122.28 | 1,138,107 | +1.80(+1.49%) |
Feb 09, 2021 | 120.64 | 120.72 | 119.62 | 120.48 | 2,033,848 | -0.17(-0.14%) |
Feb 08, 2021 | 121.14 | 122.92 | 119.82 | 120.64 | 2,112,678 | +0.23(+0.19%) |
Feb 05, 2021 | 121.72 | 123.14 | 120.35 | 120.42 | 1,963,716 | -0.87(-0.72%) |
Feb 04, 2021 | 119.76 | 121.55 | 118.87 | 121.29 | 1,279,430 | +1.88(+1.57%) |
Feb 03, 2021 | 120.73 | 121.81 | 119.17 | 119.41 | 1,481,570 | -1.02(-0.84%) |
Feb 02, 2021 | 119.75 | 123.03 | 119.68 | 120.43 | 1,523,299 | +2.31(+1.95%) |
Feb 01, 2021 | 118.74 | 119.35 | 117.49 | 118.12 | 1,322,356 | +0.65(+0.55%) |
Jan 29, 2021 | 118.49 | 118.96 | 116.61 | 117.48 | 1,863,673 | -1.36(-1.14%) |
Jan 28, 2021 | 116.33 | 119.92 | 116.12 | 118.83 | 1,716,323 | +2.70(+2.32%) |
Jan 27, 2021 | 119.34 | 120.24 | 115.46 | 116.14 | 1,967,583 | -5.00(-4.13%) |
Jan 26, 2021 | 122.69 | 123.13 | 121.08 | 121.14 | 1,510,488 | -1.53(-1.24%) |
Jan 25, 2021 | 123.85 | 124.62 | 121.64 | 122.67 | 1,396,755 | -0.83(-0.67%) |
Jan 22, 2021 | 124.23 | 124.94 | 123.47 | 123.50 | 1,471,687 | -0.66(-0.53%) |
Jan 21, 2021 | 124.91 | 125.89 | 123.59 | 124.15 | 1,649,069 | -1.08(-0.87%) |
Jan 20, 2021 | 124.85 | 126.03 | 124.50 | 125.24 | 1,885,231 | +0.74(+0.60%) |
Jan 19, 2021 | 124.53 | 124.93 | 123.46 | 124.50 | 1,715,695 | +1.11(+0.90%) |
Jan 15, 2021 | 123.12 | 124.27 | 121.94 | 123.38 | 2,163,800 | +0.18(+0.14%) |
Jan 14, 2021 | 124.42 | 125.32 | 123.00 | 123.20 | 946,073 | -0.93(-0.75%) |
Jan 13, 2021 | 124.60 | 125.18 | 123.90 | 124.13 | 1,565,492 | +0.01(+0.01%) |
Jan 12, 2021 | 125.45 | 125.50 | 123.37 | 124.12 | 1,868,258 | -1.15(-0.92%) |
Jan 11, 2021 | 123.62 | 126.44 | 123.40 | 125.28 | 1,786,801 | +1.07(+0.86%) |
Jan 08, 2021 | 123.66 | 124.78 | 123.03 | 124.21 | 1,613,362 | +0.88(+0.71%) |
Jan 07, 2021 | 121.54 | 124.62 | 121.33 | 123.33 | 1,809,594 | +3.20(+2.66%) |
Jan 06, 2021 | 116.03 | 121.10 | 115.56 | 120.14 | 2,484,154 | +3.21(+2.74%) |
Jan 05, 2021 | 115.82 | 117.62 | 115.42 | 116.93 | 2,397,710 | +0.95(+0.82%) |
Jan 04, 2021 | 116.27 | 117.40 | 114.48 | 115.98 | 2,077,227 | +0.34(+0.29%) |
Dec 31, 2020 | 115.64 | 115.64 | 115.64 | 1,154,740 | +1.07(+0.94%) | |
Dec 30, 2020 | 115.03 | 116.05 | 114.51 | 114.57 | 1,154,740 | +0.16(+0.14%) |
Dec 29, 2020 | 115.71 | 116.26 | 114.02 | 114.42 | 1,032,160 | -0.58(-0.51%) |
Dec 28, 2020 | 115.66 | 115.93 | 113.87 | 115.00 | 1,027,759 | +0.51(+0.44%) |
Dec 24, 2020 | 114.23 | 115.53 | 114.03 | 114.49 | 751,548 | +0.01(+0.01%) |
Dec 23, 2020 | 115.17 | 116.03 | 114.41 | 114.48 | 1,231,638 | -0.07(-0.06%) |
Dec 22, 2020 | 115.17 | 115.59 | 114.04 | 114.55 | 1,711,543 | -0.40(-0.35%) |
Dec 21, 2020 | 114.87 | 115.61 | 113.17 | 114.95 | 2,133,197 | -1.48(-1.27%) |
Dec 18, 2020 | 116.37 | 116.98 | 115.60 | 116.44 | 4,007,952 | +0.32(+0.28%) |
Dec 17, 2020 | 115.22 | 116.52 | 114.23 | 116.11 | 2,220,028 | +1.69(+1.48%) |
Dec 16, 2020 | 114.76 | 114.91 | 113.61 | 114.42 | 1,740,369 | -0.15(-0.13%) |
Dec 15, 2020 | 114.48 | 115.20 | 114.04 | 114.57 | 2,022,343 | +0.63(+0.56%) |
Dec 14, 2020 | 115.76 | 117.35 | 113.94 | 113.94 | 1,429,572 | -1.70(-1.47%) |
Dec 11, 2020 | 115.82 | 116.20 | 114.47 | 115.64 | 1,435,165 | -0.32(-0.28%) |
Dec 10, 2020 | 114.13 | 117.02 | 113.54 | 115.96 | 1,670,588 | +2.35(+2.07%) |
Dec 09, 2020 | 113.58 | 114.15 | 111.73 | 113.61 | 1,759,844 | -0.59(-0.52%) |
Dec 08, 2020 | 111.59 | 114.52 | 111.58 | 114.20 | 1,353,114 | +2.55(+2.28%) |
Dec 07, 2020 | 112.43 | 113.64 | 111.38 | 111.65 | 2,123,250 | -0.73(-0.65%) |
Dec 04, 2020 | 110.87 | 112.47 | 110.72 | 112.39 | 1,145,612 | +1.53(+1.38%) |
Dec 03, 2020 | 111.41 | 112.65 | 110.44 | 110.85 | 1,548,541 | -0.97(-0.86%) |
Dec 02, 2020 | 112.85 | 113.17 | 111.39 | 111.82 | 1,778,500 | -0.77(-0.68%) |
Dec 01, 2020 | 114.76 | 115.54 | 112.28 | 112.59 | 1,796,820 | -1.50(-1.32%) |
Nov 30, 2020 | 111.16 | 114.26 | 110.94 | 114.09 | 3,871,406 | +2.74(+2.46%) |
Nov 27, 2020 | 111.04 | 112.22 | 110.23 | 111.35 | 1,007,905 | -0.25(-0.23%) |
Nov 25, 2020 | 113.30 | 114.15 | 110.69 | 111.60 | 2,932,832 | -0.32(-0.29%) |
Nov 24, 2020 | 116.10 | 116.10 | 108.75 | 111.93 | 5,696,743 | +2.41(+2.20%) |
Nov 23, 2020 | 108.72 | 109.72 | 106.93 | 109.52 | 3,328,475 | +1.29(+1.19%) |
Nov 20, 2020 | 106.03 | 109.60 | 105.71 | 108.23 | 2,843,897 | +2.16(+2.03%) |
Nov 19, 2020 | 104.18 | 106.34 | 102.66 | 106.07 | 1,932,792 | +2.66(+2.58%) |
Nov 18, 2020 | 106.92 | 107.24 | 103.19 | 103.41 | 2,098,324 | -3.82(-3.56%) |
Nov 17, 2020 | 107.85 | 108.11 | 106.62 | 107.22 | 1,610,125 | -0.40(-0.37%) |
Nov 16, 2020 | 108.33 | 108.81 | 106.84 | 107.62 | 1,696,899 | +0.10(+0.09%) |
Nov 13, 2020 | 107.81 | 108.86 | 107.14 | 107.52 | 1,390,083 | +0.71(+0.67%) |
Nov 12, 2020 | 106.77 | 108.34 | 106.28 | 106.81 | 1,121,204 | +0.03(+0.03%) |
Nov 11, 2020 | 108.47 | 109.11 | 106.23 | 106.78 | 1,836,937 | -0.77(-0.72%) |
Nov 10, 2020 | 110.11 | 110.20 | 106.37 | 107.55 | 2,177,113 | -2.24(-2.04%) |
Nov 09, 2020 | 113.37 | 114.68 | 109.69 | 109.80 | 2,231,478 | -0.04(-0.04%) |
Nov 06, 2020 | 108.10 | 110.63 | 107.68 | 109.84 | 1,062,004 | +2.15(+1.99%) |
Nov 05, 2020 | 107.92 | 109.24 | 107.04 | 107.69 | 1,171,207 | +1.80(+1.70%) |
Nov 04, 2020 | 105.47 | 107.16 | 104.67 | 105.89 | 1,390,679 | +1.43(+1.36%) |
Nov 03, 2020 | 103.87 | 105.51 | 103.59 | 104.46 | 1,203,885 | +1.75(+1.70%) |
Nov 02, 2020 | 101.03 | 102.82 | 100.81 | 102.71 | 1,610,994 | +3.07(+3.09%) |
Oct 30, 2020 | 99.33 | 99.89 | 98.24 | 99.64 | 2,366,840 | +0.07(+0.07%) |
Oct 29, 2020 | 99.81 | 100.58 | 98.35 | 99.57 | 1,456,838 | +0.35(+0.35%) |
Oct 28, 2020 | 101.91 | 102.84 | 99.14 | 99.22 | 1,209,792 | -4.27(-4.13%) |
Oct 27, 2020 | 102.59 | 104.10 | 102.59 | 103.49 | 1,138,754 | +1.38(+1.35%) |
Oct 26, 2020 | 102.86 | 103.28 | 101.26 | 102.12 | 1,129,068 | -1.50(-1.45%) |
Oct 23, 2020 | 104.66 | 104.80 | 102.94 | 103.62 | 854,419 | -0.59(-0.56%) |
Oct 22, 2020 | 102.79 | 104.52 | 102.59 | 104.21 | 1,090,880 | +1.89(+1.85%) |
Oct 21, 2020 | 103.38 | 104.13 | 101.62 | 102.31 | 915,962 | -0.76(-0.74%) |
Oct 20, 2020 | 103.35 | 104.37 | 103.03 | 103.07 | 789,965 | +0.12(+0.11%) |
Oct 19, 2020 | 104.22 | 105.03 | 102.71 | 102.96 | 651,636 | -1.18(-1.13%) |
Oct 16, 2020 | 103.41 | 104.96 | 103.17 | 104.14 | 1,064,873 | +1.35(+1.31%) |
Oct 15, 2020 | 101.60 | 103.18 | 101.39 | 102.79 | 740,774 | +0.25(+0.25%) |
Oct 14, 2020 | 102.96 | 104.11 | 102.40 | 102.54 | 929,015 | -0.35(-0.34%) |
Oct 13, 2020 | 102.91 | 103.45 | 102.44 | 102.89 | 938,008 | -0.01(-0.01%) |
Oct 12, 2020 | 103.89 | 104.43 | 102.79 | 102.90 | 1,028,400 | -0.32(-0.31%) |
Oct 09, 2020 | 102.31 | 103.55 | 102.04 | 103.22 | 726,343 | +1.56(+1.54%) |
Oct 08, 2020 | 101.70 | 101.88 | 100.65 | 101.66 | 784,165 | +0.27(+0.27%) |
Oct 07, 2020 | 100.01 | 102.23 | 99.96 | 101.39 | 1,354,672 | +2.20(+2.21%) |
Oct 06, 2020 | 100.64 | 100.85 | 99.04 | 99.19 | 1,104,539 | -1.45(-1.45%) |
Oct 05, 2020 | 98.56 | 100.97 | 98.54 | 100.64 | 823,708 | +3.21(+3.30%) |
Oct 02, 2020 | 97.63 | 98.67 | 97.24 | 97.43 | 731,040 | -1.18(-1.20%) |