Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 148.07 | 148.92 | 143.51 | 144.23 | 13,781,056 | -3.95(-2.67%) |
Nov 29, 2021 | 143.81 | 148.51 | 142.57 | 148.18 | 10,131,888 | +7.77(+5.53%) |
Nov 26, 2021 | 142.68 | 144.22 | 139.36 | 140.40 | 7,484,891 | -5.63(-3.86%) |
Nov 24, 2021 | 145.40 | 146.13 | 142.87 | 146.04 | 6,313,091 | +0.35(+0.24%) |
Nov 23, 2021 | 145.48 | 146.69 | 143.18 | 145.69 | 7,415,652 | -2.10(-1.42%) |
Nov 22, 2021 | 147.72 | 149.66 | 144.16 | 147.79 | 9,229,841 | +1.02(+0.69%) |
Nov 19, 2021 | 147.69 | 153.05 | 146.49 | 146.77 | 16,391,792 | -8.52(-5.49%) |
Nov 18, 2021 | 155.06 | 155.53 | 151.38 | 155.29 | 9,988,188 | +2.70(+1.77%) |
Nov 17, 2021 | 154.48 | 155.07 | 152.50 | 152.59 | 5,872,063 | -1.84(-1.19%) |
Nov 16, 2021 | 152.01 | 155.55 | 150.22 | 154.43 | 6,282,561 | +1.56(+1.02%) |
Nov 15, 2021 | 153.55 | 154.71 | 151.83 | 152.88 | 7,464,937 | -0.54(-0.35%) |
Nov 12, 2021 | 151.31 | 153.99 | 150.76 | 153.41 | 5,906,905 | +2.86(+1.90%) |
Nov 11, 2021 | 148.92 | 150.83 | 148.01 | 150.56 | 5,169,717 | +3.46(+2.35%) |
Nov 10, 2021 | 149.92 | 147.09 | 7,303,830 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.66 | 153.28 | 148.13 | 152.90 | 7,429,473 | +3.26(+2.18%) |
Nov 08, 2021 | 151.50 | 151.53 | 147.95 | 149.64 | 6,005,776 | -0.32(-0.22%) |
Nov 05, 2021 | 147.01 | 150.39 | 145.56 | 149.96 | 7,877,925 | +3.09(+2.10%) |
Nov 04, 2021 | 140.16 | 147.22 | 139.40 | 146.87 | 9,471,583 | +7.22(+5.17%) |
Nov 03, 2021 | 138.37 | 140.24 | 136.84 | 139.65 | 4,205,368 | +1.51(+1.09%) |
Nov 02, 2021 | 136.47 | 138.40 | 135.87 | 138.14 | 4,930,181 | +1.66(+1.22%) |
Nov 01, 2021 | 134.00 | 136.64 | 134.50 | 136.48 | 5,449,491 | +2.80(+2.09%) |
Oct 29, 2021 | 131.86 | 134.28 | 131.63 | 133.68 | 5,842,203 | +0.62(+0.46%) |
Oct 28, 2021 | 131.65 | 133.07 | 6,532,969 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.39 | 131.36 | 128.56 | 129.29 | 8,010,871 | +0.16(+0.12%) |
Oct 26, 2021 | 134.30 | 129.13 | 8,039,877 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.29 | 132.81 | 4,093,846 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.27 | 131.59 | 132.98 | 10,983,449 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.80 | 130.61 | 127.68 | 130.44 | 5,731,605 | -0.63(-0.48%) |
Oct 20, 2021 | 131.06 | 132.26 | 130.45 | 131.07 | 4,719,984 | -0.61(-0.46%) |
Oct 19, 2021 | 130.43 | 132.40 | 129.73 | 131.68 | 3,775,463 | +1.29(+0.99%) |
Oct 18, 2021 | 127.53 | 130.50 | 127.03 | 130.39 | 4,301,232 | +1.65(+1.28%) |
Oct 15, 2021 | 129.39 | 130.02 | 128.40 | 128.73 | 4,933,770 | -0.47(-0.36%) |
Oct 14, 2021 | 128.76 | 129.38 | 126.83 | 129.20 | 8,125,115 | +3.78(+3.01%) |
Oct 13, 2021 | 125.98 | 126.67 | 124.73 | 125.43 | 5,062,127 | +1.42(+1.14%) |
Oct 12, 2021 | 125.96 | 126.03 | 122.22 | 124.01 | 7,805,772 | -0.72(-0.58%) |
Oct 11, 2021 | 122.97 | 126.39 | 122.93 | 124.73 | 5,590,562 | +1.25(+1.01%) |
Oct 08, 2021 | 125.51 | 125.99 | 123.14 | 123.48 | 6,440,392 | -1.62(-1.30%) |
Oct 07, 2021 | 125.86 | 127.13 | 124.69 | 125.10 | 5,888,557 | +1.33(+1.08%) |
Oct 06, 2021 | 123.56 | 125.40 | 122.99 | 123.77 | 7,549,137 | -1.52(-1.21%) |
Oct 05, 2021 | 124.70 | 126.39 | 122.68 | 125.29 | 7,492,288 | +2.80(+2.28%) |
Oct 04, 2021 | 124.89 | 125.04 | 120.50 | 122.49 | 9,759,869 | -3.83(-3.04%) |
Oct 01, 2021 | 126.45 | 126.78 | 123.67 | 126.33 | 6,602,639 | +0.39(+0.31%) |
Sep 30, 2021 | 126.57 | 128.01 | 125.72 | 125.93 | 7,504,614 | +0.45(+0.36%) |
Sep 29, 2021 | 129.92 | 131.13 | 125.26 | 125.48 | 10,963,049 | -4.52(-3.48%) |
Sep 28, 2021 | 134.62 | 136.55 | 129.66 | 130.00 | 13,150,103 | -9.64(-6.90%) |
Sep 27, 2021 | 136.57 | 140.16 | 136.51 | 139.64 | 5,352,444 | +0.80(+0.58%) |
Sep 24, 2021 | 136.38 | 139.28 | 136.14 | 138.84 | 3,812,677 | +0.79(+0.57%) |
Sep 23, 2021 | 136.30 | 139.06 | 135.70 | 138.05 | 5,745,090 | +2.94(+2.18%) |
Sep 22, 2021 | 133.23 | 135.79 | 132.61 | 135.10 | 6,484,785 | +2.86(+2.16%) |
Sep 21, 2021 | 134.15 | 134.26 | 130.55 | 132.24 | 5,910,189 | -0.35(-0.27%) |
Sep 20, 2021 | 133.59 | 133.72 | 130.65 | 132.60 | 9,016,605 | -5.15(-3.74%) |
Sep 17, 2021 | 139.89 | 139.89 | 136.35 | 137.74 | 11,125,975 | -3.22(-2.28%) |
Sep 16, 2021 | 137.31 | 141.49 | 136.15 | 140.96 | 8,653,768 | +2.80(+2.03%) |
Sep 15, 2021 | 136.95 | 138.27 | 134.46 | 138.16 | 6,238,083 | +1.07(+0.78%) |
Sep 14, 2021 | 135.11 | 138.72 | 134.91 | 137.10 | 8,251,987 | +0.69(+0.50%) |
Sep 13, 2021 | 135.71 | 138.23 | 134.57 | 136.41 | 8,693,579 | +2.54(+1.90%) |
Sep 10, 2021 | 135.28 | 137.74 | 133.66 | 133.87 | 9,261,875 | +1.80(+1.36%) |
Sep 09, 2021 | 130.14 | 132.90 | 130.03 | 132.07 | 6,958,714 | +1.41(+1.08%) |
Sep 08, 2021 | 132.75 | 132.99 | 128.89 | 130.66 | 7,604,020 | -2.87(-2.15%) |
Sep 07, 2021 | 133.68 | 134.19 | 130.84 | 133.53 | 5,674,022 | +0.65(+0.49%) |
Sep 03, 2021 | 130.94 | 133.47 | 130.45 | 132.88 | 4,945,604 | +1.35(+1.03%) |
Sep 02, 2021 | 131.80 | 133.00 | 130.97 | 131.53 | 5,256,693 | +0.97(+0.74%) |
Sep 01, 2021 | 132.73 | 133.09 | 130.35 | 130.56 | 6,398,921 | -1.63(-1.24%) |
Aug 31, 2021 | 133.49 | 133.63 | 130.65 | 132.19 | 5,709,084 | -0.90(-0.68%) |
Aug 30, 2021 | 134.58 | 134.90 | 132.44 | 133.09 | 4,731,298 | -0.49(-0.37%) |
Aug 27, 2021 | 130.12 | 134.17 | 129.97 | 133.59 | 8,600,690 | +3.97(+3.06%) |
Aug 26, 2021 | 129.90 | 130.92 | 128.73 | 129.61 | 4,044,910 | -0.32(-0.25%) |
Aug 25, 2021 | 128.68 | 131.29 | 128.59 | 129.94 | 6,882,057 | +1.59(+1.24%) |
Aug 24, 2021 | 128.70 | 130.25 | 127.55 | 128.34 | 6,508,288 | -0.06(-0.05%) |
Aug 23, 2021 | 125.29 | 128.41 | 124.80 | 128.40 | 7,892,222 | +4.19(+3.37%) |
Aug 20, 2021 | 127.32 | 128.89 | 122.31 | 124.21 | 14,037,554 | -1.95(-1.55%) |
Aug 19, 2021 | 123.25 | 126.94 | 122.33 | 126.16 | 9,206,666 | +1.79(+1.44%) |
Aug 18, 2021 | 125.78 | 128.55 | 124.19 | 124.38 | 6,922,127 | -1.40(-1.11%) |
Aug 17, 2021 | 126.99 | 127.76 | 123.73 | 125.77 | 8,405,489 | -2.82(-2.19%) |
Aug 16, 2021 | 126.39 | 128.95 | 126.07 | 128.59 | 10,663,939 | +1.75(+1.38%) |
Aug 13, 2021 | 126.09 | 127.37 | 125.56 | 126.85 | 9,024,499 | +0.66(+0.53%) |
Aug 12, 2021 | 128.90 | 128.92 | 124.69 | 126.18 | 13,585,986 | -5.47(-4.15%) |
Aug 11, 2021 | 135.25 | 135.33 | 129.48 | 131.65 | 9,860,602 | -3.16(-2.35%) |
Aug 10, 2021 | 139.54 | 139.64 | 132.12 | 134.81 | 6,554,368 | -3.85(-2.77%) |
Aug 09, 2021 | 140.12 | 140.31 | 138.13 | 138.66 | 4,123,343 | -0.63(-0.46%) |
Aug 06, 2021 | 138.38 | 139.79 | 138.26 | 139.30 | 3,936,094 | +0.36(+0.26%) |
Aug 05, 2021 | 140.06 | 140.50 | 137.84 | 138.94 | 4,383,435 | -0.43(-0.31%) |
Aug 04, 2021 | 139.64 | 141.30 | 138.48 | 139.37 | 5,565,288 | +0.55(+0.39%) |
Aug 03, 2021 | 139.19 | 139.99 | 136.94 | 138.82 | 5,722,030 | +0.15(+0.11%) |
Aug 02, 2021 | 137.72 | 141.84 | 137.58 | 138.67 | 10,474,305 | +2.03(+1.49%) |
Jul 30, 2021 | 133.29 | 138.08 | 133.26 | 136.64 | 8,762,301 | +2.37(+1.77%) |
Jul 29, 2021 | 132.23 | 134.62 | 130.37 | 134.27 | 5,509,109 | +0.28(+0.21%) |
Jul 28, 2021 | 132.44 | 134.64 | 131.83 | 133.99 | 5,162,086 | +2.26(+1.71%) |
Jul 27, 2021 | 134.40 | 134.40 | 128.49 | 131.73 | 6,496,210 | -3.50(-2.59%) |
Jul 26, 2021 | 134.98 | 136.59 | 134.21 | 135.22 | 4,750,106 | +0.05(+0.04%) |
Jul 23, 2021 | 134.71 | 135.73 | 133.32 | 135.18 | 4,450,278 | +1.22(+0.91%) |
Jul 22, 2021 | 133.78 | 135.49 | 133.16 | 133.96 | 5,696,743 | -0.80(-0.59%) |
Jul 21, 2021 | 129.70 | 135.02 | 129.41 | 134.76 | 6,626,903 | +5.89(+4.57%) |
Jul 20, 2021 | 126.16 | 129.99 | 124.80 | 128.87 | 7,595,901 | +3.27(+2.60%) |
Jul 19, 2021 | 121.80 | 125.69 | 120.97 | 125.60 | 9,148,305 | +0.43(+0.34%) |
Jul 16, 2021 | 130.85 | 131.43 | 124.91 | 125.17 | 8,387,700 | -4.90(-3.77%) |
Jul 15, 2021 | 131.81 | 132.74 | 128.51 | 130.07 | 7,226,871 | -2.39(-1.81%) |
Jul 14, 2021 | 134.94 | 136.59 | 132.23 | 132.46 | 6,125,546 | -0.62(-0.47%) |
Jul 13, 2021 | 132.80 | 133.75 | 131.58 | 133.09 | 5,706,648 | -0.50(-0.37%) |
Jul 12, 2021 | 132.79 | 133.81 | 131.50 | 133.59 | 5,589,902 | +1.86(+1.41%) |
Jul 09, 2021 | 130.27 | 132.20 | 128.98 | 131.73 | 5,901,599 | +2.31(+1.79%) |
Jul 08, 2021 | 128.55 | 131.23 | 126.70 | 129.41 | 7,957,626 | -2.28(-1.74%) |
Jul 07, 2021 | 135.25 | 135.48 | 130.87 | 131.70 | 6,099,700 | -1.87(-1.40%) |
Jul 06, 2021 | 136.01 | 137.79 | 131.65 | 133.56 | 7,609,720 | -1.35(-1.00%) |
Jul 02, 2021 | 136.64 | 137.22 | 134.29 | 134.91 | 5,427,272 | +0.21(+0.15%) |
Jul 01, 2021 | 138.37 | 138.85 | 134.36 | 134.71 | 7,877,352 | -4.34(-3.12%) |
Jun 30, 2021 | 138.65 | 139.29 | 136.78 | 139.05 | 6,106,084 | +0.47(+0.34%) |
Jun 29, 2021 | 137.15 | 139.43 | 137.09 | 138.58 | 5,467,622 | +0.91(+0.66%) |
Jun 28, 2021 | 135.52 | 138.10 | 134.69 | 137.68 | 7,151,342 | +4.69(+3.52%) |
Jun 25, 2021 | 135.45 | 135.94 | 132.20 | 132.99 | 7,451,876 | -2.02(-1.50%) |
Jun 24, 2021 | 133.78 | 135.22 | 133.50 | 135.01 | 6,523,055 | +2.69(+2.04%) |
Jun 23, 2021 | 131.14 | 133.01 | 131.12 | 132.31 | 6,479,444 | +2.01(+1.54%) |
Jun 22, 2021 | 129.70 | 131.28 | 128.51 | 130.30 | 5,817,317 | +0.38(+0.29%) |
Jun 21, 2021 | 128.11 | 130.44 | 127.25 | 129.92 | 6,127,377 | +1.78(+1.39%) |
Jun 18, 2021 | 132.07 | 133.06 | 127.56 | 128.15 | 13,577,552 | -5.94(-4.43%) |
Jun 17, 2021 | 133.34 | 135.39 | 131.88 | 134.08 | 7,873,880 | +0.32(+0.24%) |
Jun 16, 2021 | 136.23 | 136.99 | 132.84 | 133.76 | 8,219,632 | -1.62(-1.20%) |
Jun 15, 2021 | 135.86 | 137.31 | 134.95 | 135.38 | 6,203,578 | -0.38(-0.28%) |
Jun 14, 2021 | 133.59 | 136.27 | 132.56 | 135.76 | 6,205,761 | +2.16(+1.62%) |
Jun 11, 2021 | 133.71 | 133.93 | 132.05 | 133.60 | 6,224,032 | -0.33(-0.25%) |
Jun 10, 2021 | 132.68 | 134.92 | 132.12 | 133.94 | 6,310,615 | +2.45(+1.86%) |
Jun 09, 2021 | 133.63 | 134.24 | 131.41 | 131.49 | 7,048,880 | -1.18(-0.89%) |
Jun 08, 2021 | 137.04 | 137.44 | 132.06 | 132.67 | 8,319,635 | -3.04(-2.24%) |
Jun 07, 2021 | 136.18 | 136.41 | 134.94 | 135.70 | 6,084,380 | -0.86(-0.63%) |
Jun 04, 2021 | 134.49 | 137.54 | 134.38 | 136.56 | 6,823,152 | +3.39(+2.54%) |
Jun 03, 2021 | 134.17 | 134.79 | 131.91 | 133.18 | 8,389,135 | -2.57(-1.89%) |
Jun 02, 2021 | 134.81 | 137.06 | 133.70 | 135.74 | 6,554,882 | +0.78(+0.58%) |
Jun 01, 2021 | 135.73 | 138.78 | 134.03 | 134.96 | 9,048,456 | +0.08(+0.06%) |
May 28, 2021 | 135.90 | 136.18 | 134.58 | 134.88 | 7,362,636 | +0.30(+0.22%) |
May 27, 2021 | 132.75 | 134.94 | 132.71 | 134.58 | 10,876,682 | +0.90(+0.67%) |
May 26, 2021 | 134.73 | 135.70 | 133.01 | 133.68 | 10,831,268 | -0.35(-0.26%) |
May 25, 2021 | 133.01 | 135.64 | 132.51 | 134.03 | 13,075,616 | +2.85(+2.17%) |
May 24, 2021 | 126.91 | 132.21 | 126.32 | 131.19 | 11,693,511 | +5.77(+4.60%) |
May 21, 2021 | 126.58 | 127.39 | 123.82 | 125.42 | 14,620,951 | -1.61(-1.27%) |
May 20, 2021 | 123.61 | 127.38 | 122.08 | 127.03 | 18,676,998 | +5.37(+4.41%) |
May 19, 2021 | 115.44 | 121.93 | 114.82 | 121.65 | 10,670,177 | +2.91(+2.45%) |
May 18, 2021 | 122.18 | 122.23 | 118.62 | 118.74 | 7,728,077 | -1.72(-1.42%) |
May 17, 2021 | 118.92 | 120.50 | 117.34 | 120.45 | 9,620,347 | -1.23(-1.01%) |
May 14, 2021 | 118.82 | 122.63 | 117.23 | 121.68 | 12,743,535 | +4.79(+4.09%) |
May 13, 2021 | 115.50 | 118.41 | 114.92 | 116.90 | 14,588,190 | +4.91(+4.39%) |
May 12, 2021 | 116.32 | 117.96 | 111.51 | 111.98 | 19,127,002 | -8.45(-7.02%) |
May 11, 2021 | 116.97 | 121.21 | 114.66 | 120.44 | 15,678,338 | -1.11(-0.91%) |
May 10, 2021 | 128.59 | 128.59 | 121.37 | 121.55 | 10,732,177 | -8.05(-6.21%) |
May 07, 2021 | 129.21 | 130.72 | 128.32 | 129.60 | 7,720,545 | +1.19(+0.93%) |
May 06, 2021 | 126.37 | 128.56 | 124.54 | 128.41 | 7,456,321 | +1.40(+1.10%) |
May 05, 2021 | 128.41 | 129.18 | 125.61 | 127.01 | 7,463,018 | +1.53(+1.22%) |
May 04, 2021 | 126.71 | 127.39 | 122.16 | 125.47 | 14,561,136 | -4.03(-3.11%) |
May 03, 2021 | 130.87 | 132.19 | 128.38 | 129.50 | 7,949,157 | +0.14(+0.11%) |
Apr 30, 2021 | 128.67 | 131.01 | 128.09 | 129.37 | 8,916,569 | -2.61(-1.98%) |
Apr 29, 2021 | 133.79 | 134.13 | 129.74 | 131.98 | 6,839,035 | -0.29(-0.22%) |
Apr 28, 2021 | 133.20 | 133.46 | 131.18 | 132.27 | 6,330,903 | -1.06(-0.80%) |
Apr 27, 2021 | 134.67 | 134.76 | 132.13 | 133.33 | 5,915,598 | -0.51(-0.38%) |
Apr 26, 2021 | 131.43 | 135.17 | 130.82 | 133.84 | 8,129,191 | +2.38(+1.81%) |
Apr 23, 2021 | 130.12 | 131.76 | 129.40 | 131.46 | 8,291,307 | +3.03(+2.36%) |
Apr 22, 2021 | 131.37 | 132.32 | 127.16 | 128.43 | 11,779,055 | -3.22(-2.44%) |
Apr 21, 2021 | 126.86 | 131.75 | 125.75 | 131.65 | 12,415,407 | +6.30(+5.02%) |
Apr 20, 2021 | 126.12 | 128.35 | 125.08 | 125.35 | 7,777,288 | -2.24(-1.76%) |
Apr 19, 2021 | 130.03 | 131.87 | 125.46 | 127.59 | 13,154,073 | -2.77(-2.12%) |
Apr 16, 2021 | 130.13 | 131.34 | 129.66 | 130.36 | 7,885,066 | -0.66(-0.51%) |
Apr 15, 2021 | 132.57 | 132.71 | 129.50 | 131.02 | 8,481,822 | +0.26(+0.20%) |
Apr 14, 2021 | 131.28 | 133.68 | 129.88 | 130.76 | 8,341,177 | -0.94(-0.71%) |
Apr 13, 2021 | 133.19 | 133.54 | 129.84 | 131.69 | 8,239,642 | +0.10(+0.07%) |
Apr 12, 2021 | 134.35 | 135.23 | 131.12 | 131.60 | 11,428,787 | -3.81(-2.81%) |
Apr 09, 2021 | 134.83 | 136.65 | 134.02 | 135.41 | 9,886,417 | -0.43(-0.32%) |
Apr 08, 2021 | 137.07 | 138.11 | 134.73 | 135.84 | 10,499,715 | +0.20(+0.15%) |
Apr 07, 2021 | 136.72 | 138.29 | 133.37 | 135.63 | 14,046,615 | -0.39(-0.29%) |
Apr 06, 2021 | 140.25 | 141.64 | 133.50 | 136.02 | 18,464,644 | -3.42(-2.45%) |
Apr 05, 2021 | 141.83 | 142.32 | 138.17 | 139.44 | 14,731,376 | +1.49(+1.08%) |
Apr 01, 2021 | 134.66 | 138.77 | 133.74 | 137.95 | 16,341,127 | +7.72(+5.93%) |
Mar 31, 2021 | 126.69 | 132.08 | 125.75 | 130.23 | 19,061,132 | +6.67(+5.40%) |
Mar 30, 2021 | 121.74 | 124.68 | 120.74 | 123.56 | 8,175,459 | +1.02(+0.84%) |
Mar 29, 2021 | 123.84 | 124.61 | 120.36 | 122.54 | 10,811,829 | -2.86(-2.28%) |
Mar 26, 2021 | 116.65 | 125.73 | 116.17 | 125.40 | 14,399,892 | +8.70(+7.45%) |
Mar 25, 2021 | 115.77 | 117.44 | 113.29 | 116.70 | 10,645,351 | -1.34(-1.14%) |
Mar 24, 2021 | 119.56 | 122.63 | 117.38 | 118.05 | 20,771,906 | +4.60(+4.06%) |
Mar 23, 2021 | 116.88 | 117.17 | 112.65 | 113.45 | 8,469,376 | -2.88(-2.47%) |
Mar 22, 2021 | 114.64 | 118.42 | 114.02 | 116.32 | 11,608,861 | +4.36(+3.89%) |
Mar 19, 2021 | 111.62 | 114.11 | 109.31 | 111.97 | 13,381,932 | +0.57(+0.51%) |
Mar 18, 2021 | 114.89 | 115.79 | 111.23 | 111.40 | 9,277,370 | -5.48(-4.69%) |
Mar 17, 2021 | 113.26 | 118.09 | 112.00 | 116.88 | 8,557,105 | +1.36(+1.18%) |
Mar 16, 2021 | 114.08 | 118.21 | 113.97 | 115.51 | 10,647,730 | +3.53(+3.15%) |
Mar 15, 2021 | 111.74 | 112.52 | 110.25 | 111.98 | 7,249,519 | +0.57(+0.52%) |
Mar 12, 2021 | 111.66 | 113.52 | 110.47 | 111.41 | 7,618,035 | -2.83(-2.47%) |
Mar 11, 2021 | 114.30 | 114.88 | 112.72 | 114.24 | 7,913,204 | +4.40(+4.00%) |
Mar 10, 2021 | 113.07 | 113.56 | 109.74 | 109.84 | 9,045,083 | -1.50(-1.35%) |
Mar 09, 2021 | 107.48 | 112.05 | 106.65 | 111.34 | 12,348,625 | +8.32(+8.08%) |
Mar 08, 2021 | 109.96 | 111.24 | 102.84 | 103.02 | 12,397,595 | -7.57(-6.85%) |
Mar 05, 2021 | 108.78 | 111.46 | 102.99 | 110.59 | 10,220,334 | +5.08(+4.81%) |
Mar 04, 2021 | 112.43 | 113.55 | 104.43 | 105.51 | 12,730,896 | -7.02(-6.24%) |
Mar 03, 2021 | 115.30 | 116.83 | 112.20 | 112.53 | 7,433,664 | -2.01(-1.75%) |
Mar 02, 2021 | 118.77 | 118.84 | 114.28 | 114.54 | 6,666,866 | -4.63(-3.89%) |
Mar 01, 2021 | 118.12 | 119.39 | 116.45 | 119.17 | 7,184,096 | +3.96(+3.43%) |
Feb 26, 2021 | 113.59 | 117.22 | 110.58 | 115.21 | 11,927,160 | +4.15(+3.74%) |
Feb 25, 2021 | 118.12 | 118.16 | 110.74 | 111.06 | 11,635,547 | -8.66(-7.23%) |
Feb 24, 2021 | 112.15 | 119.92 | 111.54 | 119.71 | 10,351,210 | +6.72(+5.94%) |
Feb 23, 2021 | 109.74 | 114.61 | 107.69 | 113.00 | 9,645,705 | +0.89(+0.79%) |
Feb 22, 2021 | 114.78 | 116.63 | 111.52 | 112.11 | 8,062,609 | -4.11(-3.54%) |
Feb 19, 2021 | 118.32 | 121.13 | 115.68 | 116.23 | 21,639,550 | +5.87(+5.32%) |
Feb 18, 2021 | 110.92 | 112.50 | 109.40 | 110.36 | 8,410,773 | -2.22(-1.97%) |
Feb 17, 2021 | 113.31 | 113.89 | 109.06 | 112.58 | 7,429,063 | -2.57(-2.23%) |
Feb 16, 2021 | 115.30 | 117.85 | 114.51 | 115.15 | 9,512,856 | +1.60(+1.41%) |
Feb 12, 2021 | 109.94 | 114.63 | 108.67 | 113.54 | 8,384,232 | +3.60(+3.27%) |
Feb 11, 2021 | 104.52 | 111.21 | 104.39 | 109.94 | 12,474,310 | +6.93(+6.73%) |
Feb 10, 2021 | 104.05 | 105.27 | 102.19 | 103.02 | 5,135,782 | +0.49(+0.47%) |
Feb 09, 2021 | 103.34 | 104.45 | 101.94 | 102.53 | 5,927,825 | -0.79(-0.76%) |
Feb 08, 2021 | 99.09 | 103.38 | 99.01 | 103.32 | 6,802,286 | +5.33(+5.44%) |
Feb 05, 2021 | 102.02 | 102.35 | 97.97 | 97.99 | 6,525,751 | -2.46(-2.45%) |
Feb 04, 2021 | 97.50 | 100.92 | 97.50 | 100.45 | 6,531,397 | +3.28(+3.37%) |
Feb 03, 2021 | 101.50 | 101.58 | 97.12 | 97.17 | 5,545,989 | -3.62(-3.59%) |
Feb 02, 2021 | 100.20 | 101.13 | 99.02 | 100.79 | 5,248,840 | +2.32(+2.35%) |
Feb 01, 2021 | 96.56 | 99.39 | 95.04 | 98.47 | 9,332,235 | +4.41(+4.69%) |
Jan 29, 2021 | 97.23 | 97.74 | 93.47 | 94.06 | 8,164,281 | -4.35(-4.42%) |
Jan 28, 2021 | 98.45 | 100.55 | 97.27 | 98.41 | 7,637,446 | +2.50(+2.61%) |
Jan 27, 2021 | 99.34 | 101.25 | 95.43 | 95.91 | 10,049,130 | -6.76(-6.59%) |
Jan 26, 2021 | 105.91 | 105.94 | 102.42 | 102.67 | 6,192,294 | -2.52(-2.40%) |
Jan 25, 2021 | 104.60 | 107.12 | 104.11 | 105.19 | 8,672,129 | +1.74(+1.68%) |
Jan 22, 2021 | 105.13 | 106.78 | 103.38 | 103.45 | 6,380,214 | -1.60(-1.52%) |
Jan 21, 2021 | 106.16 | 106.32 | 103.39 | 105.05 | 7,471,293 | +0.13(+0.12%) |
Jan 20, 2021 | 107.13 | 107.88 | 102.31 | 104.92 | 10,195,247 | -1.34(-1.26%) |
Jan 19, 2021 | 102.26 | 106.61 | 101.57 | 106.27 | 9,620,505 | +5.92(+5.89%) |
Jan 15, 2021 | 102.31 | 102.57 | 98.41 | 100.35 | 9,230,939 | -2.59(-2.51%) |
Jan 14, 2021 | 100.05 | 103.72 | 99.92 | 102.94 | 11,983,750 | +7.54(+7.90%) |
Jan 13, 2021 | 97.77 | 97.77 | 95.31 | 95.40 | 5,455,382 | -1.91(-1.96%) |
Jan 12, 2021 | 95.86 | 98.14 | 95.54 | 97.30 | 7,382,739 | +1.99(+2.09%) |
Jan 11, 2021 | 92.06 | 95.64 | 91.63 | 95.31 | 8,589,873 | +2.34(+2.51%) |
Jan 08, 2021 | 93.68 | 95.15 | 92.31 | 92.97 | 9,311,622 | +0.97(+1.06%) |
Jan 07, 2021 | 89.64 | 92.49 | 89.50 | 92.00 | 9,025,206 | +3.63(+4.11%) |
Jan 06, 2021 | 85.90 | 89.41 | 85.89 | 88.37 | 10,088,663 | +1.20(+1.37%) |
Jan 05, 2021 | 84.06 | 87.20 | 84.06 | 87.18 | 7,179,247 | +2.66(+3.14%) |
Jan 04, 2021 | 84.88 | 86.88 | 83.82 | 84.52 | 8,681,130 | +0.55(+0.66%) |
Dec 31, 2020 | 83.97 | 83.97 | 83.97 | 6,466,867 | -0.66(-0.78%) | |
Dec 30, 2020 | 83.07 | 85.20 | 82.86 | 84.63 | 6,466,867 | +2.64(+3.22%) |
Dec 29, 2020 | 82.72 | 82.82 | 81.27 | 81.99 | 4,642,501 | -0.58(-0.71%) |
Dec 28, 2020 | 84.03 | 84.39 | 82.27 | 82.57 | 3,102,227 | -0.45(-0.54%) |
Dec 24, 2020 | 82.45 | 83.08 | 81.92 | 83.02 | 1,448,282 | +1.26(+1.55%) |
Dec 23, 2020 | 83.97 | 84.16 | 81.69 | 81.76 | 4,713,416 | -1.57(-1.88%) |
Dec 22, 2020 | 84.21 | 84.27 | 83.23 | 83.32 | 4,009,640 | -0.75(-0.89%) |
Dec 21, 2020 | 82.11 | 84.19 | 81.53 | 84.07 | 5,371,059 | +0.31(+0.37%) |
Dec 18, 2020 | 85.29 | 85.77 | 83.03 | 83.76 | 15,009,167 | -1.37(-1.61%) |
Dec 17, 2020 | 86.72 | 86.83 | 84.77 | 85.13 | 5,713,965 | -1.02(-1.19%) |
Dec 16, 2020 | 85.92 | 86.84 | 84.93 | 86.15 | 5,968,947 | +0.08(+0.09%) |
Dec 15, 2020 | 87.47 | 88.16 | 85.57 | 86.08 | 6,351,305 | -0.03(-0.03%) |
Dec 14, 2020 | 86.11 | 88.07 | 85.93 | 86.11 | 6,603,328 | +0.19(+0.23%) |
Dec 11, 2020 | 84.69 | 86.19 | 84.25 | 85.91 | 5,936,921 | +0.40(+0.47%) |
Dec 10, 2020 | 84.65 | 86.21 | 84.12 | 85.51 | 5,889,880 | +0.07(+0.08%) |
Dec 09, 2020 | 87.15 | 87.66 | 84.82 | 85.44 | 7,211,486 | -1.88(-2.15%) |
Dec 08, 2020 | 86.82 | 87.82 | 86.63 | 87.32 | 4,833,288 | +0.59(+0.68%) |
Dec 07, 2020 | 86.85 | 87.04 | 85.44 | 86.73 | 5,674,423 | +0.29(+0.34%) |
Dec 04, 2020 | 84.57 | 86.51 | 84.31 | 86.44 | 7,068,022 | +2.67(+3.18%) |
Dec 03, 2020 | 83.42 | 84.68 | 83.36 | 83.77 | 4,958,059 | +0.79(+0.95%) |
Dec 02, 2020 | 81.43 | 83.27 | 81.35 | 82.98 | 5,418,615 | +0.99(+1.21%) |