Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 158.36 | 159.59 | 154.69 | 154.72 | 1,571,802 | -2.43(-1.54%) |
Sep 29, 2021 | 158.51 | 158.92 | 156.98 | 157.15 | 1,291,224 | +0.10(+0.06%) |
Sep 28, 2021 | 161.26 | 161.40 | 155.96 | 157.05 | 2,587,119 | -6.36(-3.89%) |
Sep 27, 2021 | 168.01 | 168.01 | 161.34 | 163.41 | 1,445,478 | -5.91(-3.49%) |
Sep 24, 2021 | 169.02 | 170.00 | 168.15 | 169.33 | 1,060,816 | -0.36(-0.21%) |
Sep 23, 2021 | 170.41 | 171.24 | 169.41 | 169.69 | 1,684,719 | +0.32(+0.19%) |
Sep 22, 2021 | 169.11 | 170.23 | 167.86 | 169.37 | 998,815 | +0.98(+0.58%) |
Sep 21, 2021 | 169.23 | 170.51 | 168.14 | 168.38 | 1,078,995 | +0.10(+0.06%) |
Sep 20, 2021 | 167.46 | 169.50 | 166.10 | 168.29 | 1,628,392 | -2.55(-1.49%) |
Sep 17, 2021 | 170.82 | 174.20 | 169.72 | 170.84 | 2,449,368 | +0.65(+0.38%) |
Sep 16, 2021 | 170.83 | 170.83 | 168.05 | 170.19 | 1,162,715 | -0.50(-0.29%) |
Sep 15, 2021 | 169.00 | 172.01 | 168.34 | 170.69 | 1,563,174 | +1.35(+0.79%) |
Sep 14, 2021 | 169.47 | 170.88 | 168.70 | 169.35 | 1,361,877 | +0.33(+0.20%) |
Sep 13, 2021 | 174.49 | 174.83 | 167.19 | 169.01 | 2,315,752 | -5.06(-2.91%) |
Sep 10, 2021 | 174.55 | 176.12 | 174.01 | 174.07 | 1,108,065 | +0.00(+0.00%) |
Sep 09, 2021 | 175.88 | 176.16 | 173.87 | 174.07 | 1,028,127 | -1.47(-0.84%) |
Sep 08, 2021 | 174.26 | 175.99 | 173.42 | 175.54 | 1,197,534 | +0.99(+0.57%) |
Sep 07, 2021 | 176.09 | 176.17 | 173.64 | 174.55 | 1,274,785 | -1.53(-0.87%) |
Sep 03, 2021 | 174.50 | 176.37 | 173.88 | 176.09 | 989,391 | +1.24(+0.71%) |
Sep 02, 2021 | 173.31 | 175.16 | 172.57 | 174.85 | 1,215,665 | +2.53(+1.47%) |
Sep 01, 2021 | 171.92 | 172.61 | 171.27 | 172.32 | 1,454,903 | -0.02(-0.01%) |
Aug 31, 2021 | 173.94 | 174.03 | 171.71 | 172.34 | 1,764,655 | -1.24(-0.71%) |
Aug 30, 2021 | 170.76 | 173.96 | 170.76 | 173.58 | 1,243,641 | +2.87(+1.68%) |
Aug 27, 2021 | 170.93 | 171.98 | 169.91 | 170.71 | 1,207,386 | +0.22(+0.13%) |
Aug 26, 2021 | 170.30 | 171.36 | 169.03 | 170.50 | 1,296,228 | +0.29(+0.17%) |
Aug 25, 2021 | 167.04 | 170.45 | 167.04 | 170.21 | 1,437,544 | +2.68(+1.60%) |
Aug 24, 2021 | 167.20 | 168.16 | 166.20 | 167.53 | 1,261,054 | +0.56(+0.34%) |
Aug 23, 2021 | 166.41 | 167.53 | 165.13 | 166.97 | 2,098,832 | +1.84(+1.11%) |
Aug 20, 2021 | 164.84 | 167.70 | 164.07 | 165.13 | 2,060,182 | +0.45(+0.27%) |
Aug 19, 2021 | 158.86 | 166.07 | 158.73 | 164.68 | 2,219,278 | +4.57(+2.85%) |
Aug 18, 2021 | 160.29 | 162.41 | 159.20 | 160.12 | 2,912,688 | +2.07(+1.31%) |
Aug 17, 2021 | 158.85 | 158.96 | 156.46 | 158.04 | 2,659,787 | -1.14(-0.72%) |
Aug 16, 2021 | 156.55 | 159.62 | 155.68 | 159.18 | 2,193,495 | +2.79(+1.78%) |
Aug 13, 2021 | 155.58 | 156.43 | 154.59 | 156.39 | 1,764,627 | +1.06(+0.68%) |
Aug 12, 2021 | 153.72 | 155.69 | 153.34 | 155.33 | 1,401,050 | +1.60(+1.04%) |
Aug 11, 2021 | 153.90 | 154.19 | 153.07 | 153.73 | 1,428,009 | +0.00(+0.00%) |
Aug 10, 2021 | 154.12 | 154.80 | 153.12 | 153.73 | 1,604,472 | -0.02(-0.01%) |
Aug 09, 2021 | 153.30 | 154.01 | 152.25 | 153.75 | 1,000,635 | +0.82(+0.54%) |
Aug 06, 2021 | 152.00 | 153.11 | 151.73 | 152.93 | 1,231,195 | +0.65(+0.43%) |
Aug 05, 2021 | 151.71 | 152.40 | 150.61 | 152.28 | 1,697,890 | +0.76(+0.50%) |
Aug 04, 2021 | 151.22 | 151.95 | 150.75 | 151.52 | 1,819,153 | +0.40(+0.27%) |
Aug 03, 2021 | 150.97 | 151.23 | 150.03 | 151.12 | 1,893,396 | +0.78(+0.52%) |
Aug 02, 2021 | 151.31 | 151.55 | 149.80 | 150.34 | 1,464,417 | -0.16(-0.10%) |
Jul 30, 2021 | 149.80 | 150.86 | 149.31 | 150.50 | 2,351,985 | +0.55(+0.37%) |
Jul 29, 2021 | 149.28 | 150.72 | 148.72 | 149.95 | 1,554,982 | +1.19(+0.80%) |
Jul 28, 2021 | 147.33 | 149.26 | 146.84 | 148.76 | 2,219,275 | +1.48(+1.01%) |
Jul 27, 2021 | 146.63 | 147.33 | 146.21 | 147.28 | 2,123,572 | -0.29(-0.20%) |
Jul 26, 2021 | 149.03 | 149.46 | 147.10 | 147.57 | 1,799,742 | -2.02(-1.35%) |
Jul 23, 2021 | 147.91 | 149.69 | 147.75 | 149.60 | 2,170,721 | +1.97(+1.34%) |
Jul 22, 2021 | 147.04 | 147.82 | 146.02 | 147.62 | 2,008,680 | +1.33(+0.91%) |
Jul 21, 2021 | 146.83 | 147.24 | 144.97 | 146.30 | 2,296,638 | -0.34(-0.23%) |
Jul 20, 2021 | 145.81 | 148.56 | 145.20 | 146.64 | 2,286,740 | +1.69(+1.17%) |
Jul 19, 2021 | 145.11 | 145.33 | 144.33 | 144.95 | 1,868,394 | -1.33(-0.91%) |
Jul 16, 2021 | 146.67 | 147.15 | 145.63 | 146.28 | 2,209,125 | -0.03(-0.02%) |
Jul 15, 2021 | 145.70 | 146.65 | 145.21 | 146.31 | 1,765,025 | +0.32(+0.22%) |
Jul 14, 2021 | 147.19 | 147.20 | 145.81 | 145.98 | 1,240,559 | -0.63(-0.43%) |
Jul 13, 2021 | 146.45 | 146.88 | 145.55 | 146.61 | 1,482,928 | -0.24(-0.16%) |
Jul 12, 2021 | 147.97 | 148.31 | 146.51 | 146.85 | 1,507,317 | -0.51(-0.35%) |
Jul 09, 2021 | 146.83 | 147.55 | 146.27 | 147.36 | 1,625,762 | +1.18(+0.81%) |
Jul 08, 2021 | 145.43 | 146.31 | 144.66 | 146.18 | 1,926,059 | -0.65(-0.44%) |
Jul 07, 2021 | 146.92 | 146.95 | 145.45 | 146.83 | 2,327,793 | +0.50(+0.34%) |
Jul 06, 2021 | 146.57 | 146.57 | 145.83 | 146.32 | 2,009,146 | +0.16(+0.11%) |
Jul 02, 2021 | 145.47 | 146.24 | 144.63 | 146.17 | 1,426,097 | +1.20(+0.83%) |
Jul 01, 2021 | 144.95 | 145.53 | 144.21 | 144.97 | 1,454,327 | -0.02(-0.01%) |
Jun 30, 2021 | 145.84 | 145.94 | 143.86 | 144.99 | 1,283,816 | -0.98(-0.67%) |
Jun 29, 2021 | 144.75 | 146.00 | 144.71 | 145.97 | 832,622 | +0.86(+0.59%) |
Jun 28, 2021 | 144.81 | 145.21 | 143.63 | 145.10 | 1,677,076 | +0.64(+0.44%) |
Jun 25, 2021 | 144.20 | 144.94 | 143.42 | 144.47 | 8,609,658 | +0.60(+0.42%) |
Jun 24, 2021 | 145.09 | 145.50 | 143.77 | 143.87 | 1,454,582 | -0.56(-0.39%) |
Jun 23, 2021 | 143.92 | 145.23 | 143.63 | 144.43 | 1,484,009 | +0.60(+0.42%) |
Jun 22, 2021 | 143.57 | 144.86 | 143.04 | 143.83 | 1,392,821 | +0.22(+0.15%) |
Jun 21, 2021 | 142.64 | 143.89 | 140.99 | 143.61 | 1,290,731 | +1.37(+0.97%) |
Jun 18, 2021 | 143.51 | 144.02 | 142.17 | 142.24 | 3,291,353 | -1.87(-1.30%) |
Jun 17, 2021 | 140.75 | 144.86 | 140.75 | 144.11 | 2,877,388 | +3.27(+2.32%) |
Jun 16, 2021 | 141.90 | 142.31 | 140.19 | 140.85 | 1,713,499 | -1.01(-0.71%) |
Jun 15, 2021 | 142.08 | 142.39 | 141.29 | 141.86 | 1,055,972 | +0.22(+0.16%) |
Jun 14, 2021 | 140.76 | 141.67 | 140.03 | 141.63 | 952,363 | +0.84(+0.60%) |
Jun 11, 2021 | 140.62 | 140.86 | 139.19 | 140.79 | 1,014,516 | +0.46(+0.33%) |
Jun 10, 2021 | 137.64 | 140.61 | 137.33 | 140.33 | 1,490,921 | +2.87(+2.09%) |
Jun 09, 2021 | 136.47 | 137.69 | 136.22 | 137.45 | 982,441 | +1.35(+0.99%) |
Jun 08, 2021 | 135.95 | 136.26 | 134.94 | 136.10 | 1,166,140 | +1.08(+0.80%) |
Jun 07, 2021 | 135.45 | 135.93 | 134.75 | 135.02 | 954,196 | -0.24(-0.18%) |
Jun 04, 2021 | 135.07 | 135.76 | 134.76 | 135.26 | 1,090,498 | +1.50(+1.12%) |
Jun 03, 2021 | 133.40 | 134.29 | 133.15 | 133.76 | 1,252,677 | -0.20(-0.15%) |
Jun 02, 2021 | 134.50 | 135.58 | 133.28 | 133.96 | 1,422,922 | -0.62(-0.46%) |
Jun 01, 2021 | 136.51 | 137.64 | 132.98 | 134.58 | 2,055,039 | -0.91(-0.67%) |
May 28, 2021 | 135.95 | 136.55 | 135.36 | 135.49 | 1,289,046 | +0.58(+0.43%) |
May 27, 2021 | 130.77 | 135.50 | 130.62 | 134.91 | 3,771,698 | +4.17(+3.19%) |
May 26, 2021 | 133.69 | 135.36 | 130.70 | 130.74 | 2,547,069 | +0.06(+0.05%) |
May 25, 2021 | 130.86 | 132.22 | 130.47 | 130.68 | 1,924,607 | -0.11(-0.08%) |
May 24, 2021 | 130.96 | 131.84 | 130.00 | 130.79 | 1,338,154 | +1.02(+0.79%) |
May 21, 2021 | 130.13 | 131.57 | 129.69 | 129.77 | 1,474,100 | +0.15(+0.11%) |
May 20, 2021 | 128.11 | 130.25 | 128.11 | 129.62 | 1,055,274 | +1.90(+1.49%) |
May 19, 2021 | 125.16 | 127.79 | 124.70 | 127.72 | 1,141,321 | +1.43(+1.13%) |
May 18, 2021 | 127.47 | 127.47 | 126.22 | 126.29 | 1,812,258 | -1.33(-1.05%) |
May 17, 2021 | 128.34 | 128.55 | 127.42 | 127.62 | 904,018 | -1.02(-0.79%) |
May 14, 2021 | 127.98 | 129.17 | 127.96 | 128.64 | 790,191 | +1.11(+0.87%) |
May 13, 2021 | 127.13 | 128.26 | 126.79 | 127.53 | 821,588 | +1.35(+1.07%) |
May 12, 2021 | 127.85 | 128.66 | 126.02 | 126.18 | 1,280,928 | -2.73(-2.12%) |
May 11, 2021 | 127.78 | 129.32 | 126.83 | 128.91 | 1,362,678 | -0.44(-0.34%) |
May 10, 2021 | 131.20 | 131.37 | 129.24 | 129.35 | 1,054,471 | -1.99(-1.52%) |
May 07, 2021 | 130.65 | 132.24 | 130.65 | 131.34 | 1,064,764 | +1.47(+1.13%) |
May 06, 2021 | 129.78 | 130.07 | 128.27 | 129.87 | 1,172,862 | -0.95(-0.73%) |
May 05, 2021 | 130.04 | 131.53 | 128.75 | 130.82 | 1,459,032 | +2.42(+1.89%) |
May 04, 2021 | 129.59 | 129.98 | 127.86 | 128.40 | 1,786,569 | -2.25(-1.72%) |
May 03, 2021 | 131.72 | 131.74 | 130.08 | 130.65 | 1,052,127 | -0.44(-0.34%) |
Apr 30, 2021 | 131.34 | 132.09 | 130.60 | 131.09 | 1,543,598 | -0.50(-0.38%) |
Apr 29, 2021 | 132.82 | 132.82 | 130.99 | 131.59 | 2,177,467 | -0.64(-0.48%) |
Apr 28, 2021 | 133.40 | 133.90 | 132.14 | 132.22 | 1,635,163 | -1.65(-1.23%) |
Apr 27, 2021 | 134.31 | 134.81 | 133.63 | 133.87 | 1,787,047 | -0.84(-0.63%) |
Apr 26, 2021 | 134.59 | 135.19 | 134.07 | 134.72 | 1,312,455 | +0.65(+0.48%) |
Apr 23, 2021 | 132.00 | 134.50 | 131.93 | 134.07 | 1,524,228 | +2.11(+1.60%) |
Apr 22, 2021 | 131.47 | 132.87 | 131.27 | 131.96 | 1,766,502 | +0.69(+0.52%) |
Apr 21, 2021 | 130.34 | 131.39 | 129.50 | 131.27 | 1,196,771 | +1.34(+1.03%) |
Apr 20, 2021 | 130.46 | 131.00 | 129.30 | 129.93 | 1,285,772 | -1.02(-0.78%) |
Apr 19, 2021 | 131.81 | 132.08 | 130.53 | 130.95 | 1,092,513 | -1.06(-0.80%) |
Apr 16, 2021 | 131.49 | 132.07 | 130.62 | 132.01 | 4,582,879 | +1.28(+0.98%) |
Apr 15, 2021 | 129.48 | 131.38 | 129.48 | 130.73 | 2,162,664 | +1.28(+0.99%) |
Apr 14, 2021 | 130.56 | 130.68 | 128.46 | 129.45 | 1,528,496 | -0.98(-0.75%) |
Apr 13, 2021 | 129.09 | 130.72 | 128.96 | 130.43 | 1,624,822 | +1.67(+1.30%) |
Apr 12, 2021 | 128.93 | 129.65 | 128.34 | 128.76 | 1,189,028 | -0.63(-0.49%) |
Apr 09, 2021 | 128.95 | 129.40 | 128.24 | 129.39 | 1,582,338 | +1.20(+0.93%) |
Apr 08, 2021 | 127.77 | 129.21 | 127.39 | 128.19 | 943,132 | +1.33(+1.04%) |
Apr 07, 2021 | 127.76 | 128.07 | 126.07 | 126.87 | 973,151 | -1.67(-1.30%) |
Apr 06, 2021 | 128.07 | 129.34 | 127.39 | 128.54 | 1,654,789 | +1.02(+0.80%) |
Apr 05, 2021 | 126.53 | 128.11 | 126.53 | 127.52 | 1,117,697 | +2.46(+1.96%) |
Apr 01, 2021 | 125.36 | 125.66 | 124.39 | 125.06 | 1,150,092 | +0.54(+0.43%) |
Mar 31, 2021 | 123.36 | 125.83 | 123.36 | 124.52 | 1,853,719 | +2.25(+1.84%) |
Mar 30, 2021 | 122.04 | 123.11 | 121.84 | 122.27 | 1,055,397 | -0.57(-0.46%) |
Mar 29, 2021 | 122.31 | 123.23 | 121.19 | 122.84 | 1,572,082 | -0.22(-0.18%) |
Mar 26, 2021 | 120.02 | 123.12 | 119.51 | 123.05 | 1,472,228 | +3.66(+3.07%) |
Mar 25, 2021 | 118.37 | 119.81 | 117.41 | 119.39 | 987,665 | +1.04(+0.88%) |
Mar 24, 2021 | 119.60 | 120.43 | 118.25 | 118.35 | 1,508,606 | -1.12(-0.93%) |
Mar 23, 2021 | 120.61 | 121.67 | 118.97 | 119.47 | 1,366,411 | -1.60(-1.32%) |
Mar 22, 2021 | 119.65 | 121.28 | 119.21 | 121.06 | 1,810,239 | +0.90(+0.75%) |
Mar 19, 2021 | 120.34 | 120.96 | 119.01 | 120.16 | 2,651,522 | +0.10(+0.08%) |
Mar 18, 2021 | 121.05 | 121.39 | 119.61 | 120.06 | 2,111,086 | +0.07(+0.06%) |
Mar 17, 2021 | 119.82 | 120.57 | 119.00 | 120.00 | 1,483,510 | -0.47(-0.39%) |
Mar 16, 2021 | 122.18 | 122.72 | 119.93 | 120.47 | 1,373,785 | -1.02(-0.84%) |
Mar 15, 2021 | 118.43 | 121.72 | 117.86 | 121.48 | 1,255,859 | +2.55(+2.14%) |
Mar 12, 2021 | 118.09 | 119.52 | 116.82 | 118.94 | 1,397,488 | -0.38(-0.32%) |
Mar 11, 2021 | 118.92 | 120.39 | 118.41 | 119.32 | 1,856,949 | +1.80(+1.53%) |
Mar 10, 2021 | 118.53 | 119.69 | 117.22 | 117.52 | 1,975,247 | +0.15(+0.13%) |
Mar 09, 2021 | 115.44 | 118.89 | 115.12 | 117.37 | 2,339,324 | +3.68(+3.24%) |
Mar 08, 2021 | 113.91 | 116.51 | 112.89 | 113.69 | 2,824,779 | -0.06(-0.05%) |
Mar 05, 2021 | 113.49 | 113.80 | 110.15 | 113.75 | 2,492,853 | +1.13(+1.00%) |
Mar 04, 2021 | 116.25 | 116.38 | 111.00 | 112.62 | 2,781,801 | -4.22(-3.61%) |
Mar 03, 2021 | 120.25 | 120.25 | 116.79 | 116.84 | 1,646,329 | -4.25(-3.51%) |
Mar 02, 2021 | 122.00 | 123.30 | 120.63 | 121.09 | 1,294,004 | -0.82(-0.68%) |
Mar 01, 2021 | 120.52 | 122.57 | 120.35 | 121.92 | 1,433,906 | +2.36(+1.97%) |
Feb 26, 2021 | 120.40 | 120.97 | 118.16 | 119.56 | 1,949,765 | -0.03(-0.03%) |
Feb 25, 2021 | 122.24 | 122.67 | 119.42 | 119.58 | 1,461,033 | -2.86(-2.34%) |
Feb 24, 2021 | 119.74 | 122.83 | 119.50 | 122.44 | 1,938,289 | +2.55(+2.12%) |
Feb 23, 2021 | 119.99 | 120.97 | 117.93 | 119.90 | 2,169,354 | -1.06(-0.87%) |
Feb 22, 2021 | 123.36 | 123.56 | 120.55 | 120.96 | 1,368,239 | -3.30(-2.66%) |
Feb 19, 2021 | 125.77 | 126.24 | 123.88 | 124.26 | 1,290,790 | -0.79(-0.63%) |
Feb 18, 2021 | 126.34 | 127.70 | 124.95 | 125.05 | 1,982,256 | -2.39(-1.87%) |
Feb 17, 2021 | 130.95 | 134.16 | 126.92 | 127.44 | 4,303,850 | +2.12(+1.70%) |
Feb 16, 2021 | 126.65 | 128.38 | 125.22 | 125.31 | 2,174,896 | -0.03(-0.02%) |
Feb 12, 2021 | 124.31 | 125.95 | 123.72 | 125.34 | 1,304,779 | +1.00(+0.80%) |
Feb 11, 2021 | 123.11 | 124.64 | 122.53 | 124.34 | 1,145,769 | +1.84(+1.50%) |
Feb 10, 2021 | 122.02 | 123.15 | 121.33 | 122.50 | 1,135,999 | +1.80(+1.49%) |
Feb 09, 2021 | 120.87 | 120.95 | 119.84 | 120.70 | 2,030,080 | -0.17(-0.14%) |
Feb 08, 2021 | 121.37 | 123.15 | 120.05 | 120.87 | 2,108,764 | +0.23(+0.19%) |
Feb 05, 2021 | 121.94 | 123.36 | 120.57 | 120.64 | 1,960,078 | -0.87(-0.72%) |
Feb 04, 2021 | 119.99 | 121.78 | 119.09 | 121.51 | 1,277,059 | +1.88(+1.57%) |
Feb 03, 2021 | 120.96 | 122.03 | 119.39 | 119.63 | 1,478,826 | -1.02(-0.84%) |
Feb 02, 2021 | 119.98 | 123.26 | 119.90 | 120.65 | 1,520,477 | +2.31(+1.95%) |
Feb 01, 2021 | 118.96 | 119.58 | 117.70 | 118.34 | 1,319,906 | +0.65(+0.55%) |
Jan 29, 2021 | 118.71 | 119.18 | 116.82 | 117.69 | 1,860,221 | -1.36(-1.14%) |
Jan 28, 2021 | 116.55 | 120.14 | 116.33 | 119.06 | 1,713,144 | +2.70(+2.32%) |
Jan 27, 2021 | 119.56 | 120.47 | 115.68 | 116.35 | 1,963,938 | -5.01(-4.13%) |
Jan 26, 2021 | 122.92 | 123.36 | 121.31 | 121.37 | 1,507,690 | -1.53(-1.24%) |
Jan 25, 2021 | 124.08 | 124.85 | 121.87 | 122.89 | 1,394,168 | -0.83(-0.67%) |
Jan 22, 2021 | 124.46 | 125.17 | 123.70 | 123.73 | 1,468,961 | -0.66(-0.53%) |
Jan 21, 2021 | 125.14 | 126.13 | 123.82 | 124.38 | 1,646,014 | -1.09(-0.87%) |
Jan 20, 2021 | 125.08 | 126.26 | 124.74 | 125.47 | 1,881,739 | +0.74(+0.60%) |
Jan 19, 2021 | 124.76 | 125.16 | 123.69 | 124.73 | 1,712,517 | +1.12(+0.90%) |
Jan 15, 2021 | 123.35 | 124.50 | 122.17 | 123.61 | 2,159,792 | +0.18(+0.14%) |
Jan 14, 2021 | 124.65 | 125.55 | 123.23 | 123.43 | 944,321 | -0.93(-0.75%) |
Jan 13, 2021 | 124.83 | 125.41 | 124.13 | 124.36 | 1,562,593 | +0.01(+0.01%) |
Jan 12, 2021 | 125.69 | 125.73 | 123.60 | 124.35 | 1,864,797 | -1.16(-0.92%) |
Jan 11, 2021 | 123.84 | 126.68 | 123.63 | 125.51 | 1,783,491 | +1.07(+0.86%) |
Jan 08, 2021 | 123.88 | 125.01 | 123.26 | 124.44 | 1,610,374 | +0.88(+0.71%) |
Jan 07, 2021 | 121.77 | 124.85 | 121.55 | 123.56 | 1,806,242 | +3.20(+2.66%) |
Jan 06, 2021 | 116.25 | 121.33 | 115.78 | 120.36 | 2,479,552 | +3.21(+2.74%) |
Jan 05, 2021 | 116.04 | 117.84 | 115.64 | 117.15 | 2,393,269 | +0.95(+0.82%) |
Jan 04, 2021 | 116.49 | 117.62 | 114.70 | 116.20 | 2,073,379 | +0.34(+0.29%) |
Dec 31, 2020 | 115.86 | 115.86 | 115.86 | 1,152,601 | +1.08(+0.94%) | |
Dec 30, 2020 | 115.24 | 116.26 | 114.72 | 114.78 | 1,152,601 | +0.16(+0.14%) |
Dec 29, 2020 | 115.93 | 116.47 | 114.24 | 114.63 | 1,030,248 | -0.59(-0.51%) |
Dec 28, 2020 | 115.88 | 116.14 | 114.08 | 115.21 | 1,025,856 | +0.51(+0.44%) |
Dec 24, 2020 | 114.44 | 115.74 | 114.25 | 114.70 | 750,156 | +0.01(+0.01%) |
Dec 23, 2020 | 115.38 | 116.25 | 114.62 | 114.69 | 1,229,356 | -0.07(-0.06%) |
Dec 22, 2020 | 115.38 | 115.80 | 114.25 | 114.76 | 1,708,372 | -0.40(-0.35%) |
Dec 21, 2020 | 115.09 | 115.82 | 113.39 | 115.17 | 2,129,245 | -1.49(-1.27%) |
Dec 18, 2020 | 116.58 | 117.20 | 115.81 | 116.65 | 4,000,527 | +0.32(+0.28%) |
Dec 17, 2020 | 115.43 | 116.74 | 114.44 | 116.33 | 2,215,916 | +1.69(+1.48%) |
Dec 16, 2020 | 114.97 | 115.13 | 113.81 | 114.64 | 1,737,145 | -0.15(-0.13%) |
Dec 15, 2020 | 114.69 | 115.42 | 114.25 | 114.78 | 2,018,596 | +0.64(+0.56%) |
Dec 14, 2020 | 115.98 | 117.57 | 114.15 | 114.15 | 1,426,924 | -1.70(-1.47%) |
Dec 11, 2020 | 116.03 | 116.42 | 114.69 | 115.85 | 1,432,507 | -0.32(-0.28%) |
Dec 10, 2020 | 114.34 | 117.24 | 113.75 | 116.17 | 1,667,493 | +2.36(+2.07%) |
Dec 09, 2020 | 113.80 | 114.36 | 111.94 | 113.81 | 1,756,584 | -0.60(-0.52%) |
Dec 08, 2020 | 111.80 | 114.73 | 111.79 | 114.41 | 1,350,607 | +2.55(+2.28%) |
Dec 07, 2020 | 112.64 | 113.86 | 111.59 | 111.86 | 2,119,317 | -0.73(-0.65%) |
Dec 04, 2020 | 111.08 | 112.68 | 110.93 | 112.59 | 1,143,490 | +1.53(+1.38%) |
Dec 03, 2020 | 111.61 | 112.86 | 110.65 | 111.06 | 1,545,673 | -0.97(-0.86%) |
Dec 02, 2020 | 113.06 | 113.38 | 111.60 | 112.03 | 1,775,205 | -0.77(-0.69%) |
Dec 01, 2020 | 114.97 | 115.75 | 112.49 | 112.80 | 1,793,491 | -1.50(-1.32%) |
Nov 30, 2020 | 111.36 | 114.47 | 111.15 | 114.30 | 3,864,235 | +2.75(+2.46%) |
Nov 27, 2020 | 111.24 | 112.43 | 110.43 | 111.56 | 1,006,038 | -0.25(-0.23%) |
Nov 25, 2020 | 113.51 | 114.36 | 110.89 | 111.81 | 2,927,399 | -0.32(-0.29%) |
Nov 24, 2020 | 116.32 | 116.32 | 108.96 | 112.13 | 5,686,190 | +2.42(+2.20%) |
Nov 23, 2020 | 108.93 | 109.92 | 107.13 | 109.72 | 3,322,309 | +1.29(+1.19%) |
Nov 20, 2020 | 106.23 | 109.81 | 105.91 | 108.43 | 2,838,628 | +2.16(+2.03%) |
Nov 19, 2020 | 104.37 | 106.54 | 102.85 | 106.27 | 1,929,212 | +2.67(+2.58%) |
Nov 18, 2020 | 107.12 | 107.44 | 103.38 | 103.60 | 2,094,437 | -3.82(-3.56%) |
Nov 17, 2020 | 108.05 | 108.31 | 106.82 | 107.42 | 1,607,142 | -0.40(-0.37%) |
Nov 16, 2020 | 108.53 | 109.01 | 107.04 | 107.82 | 1,693,756 | +0.10(+0.09%) |
Nov 13, 2020 | 108.01 | 109.06 | 107.34 | 107.72 | 1,387,508 | +0.71(+0.67%) |
Nov 12, 2020 | 106.97 | 108.55 | 106.47 | 107.01 | 1,119,127 | +0.03(+0.03%) |
Nov 11, 2020 | 108.67 | 109.31 | 106.42 | 106.98 | 1,833,534 | -0.77(-0.72%) |
Nov 10, 2020 | 110.31 | 110.40 | 106.57 | 107.75 | 2,173,080 | -2.25(-2.04%) |
Nov 09, 2020 | 113.58 | 114.89 | 109.89 | 110.00 | 2,227,344 | -0.04(-0.04%) |
Nov 06, 2020 | 108.30 | 110.83 | 107.88 | 110.04 | 1,060,037 | +2.15(+1.99%) |
Nov 05, 2020 | 108.11 | 109.44 | 107.23 | 107.89 | 1,169,038 | +1.81(+1.71%) |
Nov 04, 2020 | 105.67 | 107.36 | 104.86 | 106.08 | 1,388,103 | +1.43(+1.36%) |
Nov 03, 2020 | 104.07 | 105.71 | 103.78 | 104.65 | 1,201,655 | +1.75(+1.70%) |
Nov 02, 2020 | 101.22 | 103.01 | 101.00 | 102.90 | 1,608,010 | +3.08(+3.09%) |
Oct 30, 2020 | 99.51 | 100.08 | 98.42 | 99.82 | 2,362,455 | +0.07(+0.07%) |
Oct 29, 2020 | 100.00 | 100.77 | 98.53 | 99.75 | 1,454,139 | +0.35(+0.35%) |
Oct 28, 2020 | 102.10 | 103.03 | 99.32 | 99.40 | 1,207,551 | -4.28(-4.13%) |
Oct 27, 2020 | 102.78 | 104.29 | 102.78 | 103.69 | 1,136,645 | +1.38(+1.35%) |
Oct 26, 2020 | 103.05 | 103.47 | 101.45 | 102.31 | 1,126,977 | -1.51(-1.45%) |
Oct 23, 2020 | 104.85 | 105.00 | 103.13 | 103.81 | 852,836 | -0.59(-0.56%) |
Oct 22, 2020 | 102.98 | 104.71 | 102.78 | 104.40 | 1,088,860 | +1.90(+1.85%) |
Oct 21, 2020 | 103.57 | 104.32 | 101.81 | 102.50 | 914,265 | -0.76(-0.74%) |
Oct 20, 2020 | 103.54 | 104.57 | 103.22 | 103.27 | 788,501 | +0.12(+0.11%) |
Oct 19, 2020 | 104.41 | 105.23 | 102.90 | 103.15 | 650,429 | -1.18(-1.13%) |
Oct 16, 2020 | 103.60 | 105.15 | 103.36 | 104.33 | 1,062,900 | +1.35(+1.31%) |
Oct 15, 2020 | 101.79 | 103.37 | 101.57 | 102.98 | 739,402 | +0.25(+0.25%) |
Oct 14, 2020 | 103.15 | 104.30 | 102.59 | 102.73 | 927,294 | -0.35(-0.34%) |
Oct 13, 2020 | 103.10 | 103.65 | 102.63 | 103.08 | 936,270 | -0.01(-0.01%) |
Oct 12, 2020 | 104.09 | 104.62 | 102.98 | 103.09 | 1,026,495 | -0.32(-0.31%) |
Oct 09, 2020 | 102.50 | 103.74 | 102.23 | 103.41 | 724,997 | +1.57(+1.54%) |
Oct 08, 2020 | 101.89 | 102.07 | 100.84 | 101.85 | 782,713 | +0.27(+0.27%) |
Oct 07, 2020 | 100.19 | 102.42 | 100.15 | 101.57 | 1,352,163 | +2.20(+2.21%) |
Oct 06, 2020 | 100.83 | 101.04 | 99.23 | 99.37 | 1,102,493 | -1.46(-1.44%) |
Oct 05, 2020 | 98.75 | 101.16 | 98.72 | 100.83 | 822,182 | +3.22(+3.30%) |
Oct 02, 2020 | 97.81 | 98.85 | 97.42 | 97.61 | 729,685 | -1.18(-1.20%) |