Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 126.12 | 127.56 | 125.28 | 125.49 | 7,531,239 | +0.45(+0.36%) |
Sep 29, 2021 | 129.46 | 130.66 | 124.82 | 125.04 | 11,001,944 | -4.50(-3.48%) |
Sep 28, 2021 | 134.15 | 136.07 | 129.20 | 129.54 | 13,196,757 | -9.60(-6.90%) |
Sep 27, 2021 | 136.09 | 139.66 | 136.03 | 139.15 | 5,371,434 | +0.80(+0.58%) |
Sep 24, 2021 | 135.90 | 138.79 | 135.66 | 138.35 | 3,826,204 | +0.79(+0.57%) |
Sep 23, 2021 | 135.82 | 138.57 | 135.22 | 137.56 | 5,765,472 | +2.93(+2.18%) |
Sep 22, 2021 | 132.76 | 135.31 | 132.14 | 134.62 | 6,507,792 | +2.85(+2.16%) |
Sep 21, 2021 | 133.68 | 133.78 | 130.09 | 131.78 | 5,931,157 | -0.35(-0.27%) |
Sep 20, 2021 | 133.12 | 133.25 | 130.19 | 132.13 | 9,048,594 | -5.13(-3.74%) |
Sep 17, 2021 | 139.40 | 139.40 | 135.87 | 137.25 | 11,165,448 | -3.21(-2.28%) |
Sep 16, 2021 | 136.83 | 140.99 | 135.67 | 140.46 | 8,684,470 | +2.79(+2.03%) |
Sep 15, 2021 | 136.47 | 137.78 | 133.98 | 137.67 | 6,260,215 | +1.06(+0.78%) |
Sep 14, 2021 | 134.63 | 138.23 | 134.44 | 136.61 | 8,281,264 | +0.68(+0.50%) |
Sep 13, 2021 | 135.23 | 137.74 | 134.10 | 135.93 | 8,724,422 | +2.53(+1.90%) |
Sep 10, 2021 | 134.80 | 137.25 | 133.19 | 133.40 | 9,294,735 | +1.79(+1.36%) |
Sep 09, 2021 | 129.68 | 132.43 | 129.57 | 131.60 | 6,983,402 | +1.40(+1.08%) |
Sep 08, 2021 | 132.28 | 132.52 | 128.43 | 130.20 | 7,630,998 | -2.86(-2.15%) |
Sep 07, 2021 | 133.21 | 133.72 | 130.38 | 133.05 | 5,694,153 | +0.64(+0.49%) |
Sep 03, 2021 | 130.47 | 133.00 | 129.99 | 132.41 | 4,963,150 | +1.34(+1.03%) |
Sep 02, 2021 | 131.34 | 132.53 | 130.51 | 131.06 | 5,275,343 | +0.97(+0.74%) |
Sep 01, 2021 | 132.26 | 132.62 | 129.89 | 130.10 | 6,421,623 | -1.63(-1.24%) |
Aug 31, 2021 | 133.01 | 133.16 | 130.19 | 131.73 | 5,729,338 | -0.90(-0.68%) |
Aug 30, 2021 | 134.11 | 134.42 | 131.97 | 132.62 | 4,748,084 | -0.49(-0.37%) |
Aug 27, 2021 | 129.66 | 133.70 | 129.51 | 133.11 | 8,631,204 | +3.96(+3.06%) |
Aug 26, 2021 | 129.44 | 130.46 | 128.28 | 129.15 | 4,059,261 | -0.32(-0.25%) |
Aug 25, 2021 | 128.23 | 130.82 | 128.13 | 129.48 | 6,906,474 | +1.59(+1.24%) |
Aug 24, 2021 | 128.25 | 129.78 | 127.10 | 127.89 | 6,531,378 | -0.06(-0.05%) |
Aug 23, 2021 | 124.85 | 127.95 | 124.36 | 127.95 | 7,920,222 | +4.17(+3.37%) |
Aug 20, 2021 | 126.87 | 128.43 | 121.87 | 123.77 | 14,087,356 | -1.95(-1.55%) |
Aug 19, 2021 | 122.82 | 126.49 | 121.90 | 125.72 | 9,239,329 | +1.78(+1.44%) |
Aug 18, 2021 | 125.34 | 128.09 | 123.75 | 123.94 | 6,946,685 | -1.39(-1.11%) |
Aug 17, 2021 | 126.54 | 127.31 | 123.29 | 125.33 | 8,435,309 | -2.81(-2.19%) |
Aug 16, 2021 | 125.94 | 128.49 | 125.62 | 128.14 | 10,701,772 | +1.74(+1.38%) |
Aug 13, 2021 | 125.65 | 126.92 | 125.11 | 126.40 | 9,056,515 | +0.66(+0.53%) |
Aug 12, 2021 | 128.44 | 128.46 | 124.25 | 125.74 | 13,634,186 | -5.45(-4.15%) |
Aug 11, 2021 | 134.78 | 134.85 | 129.03 | 131.19 | 9,895,585 | -3.15(-2.35%) |
Aug 10, 2021 | 139.05 | 139.15 | 131.65 | 134.34 | 6,577,622 | -3.83(-2.77%) |
Aug 09, 2021 | 139.62 | 139.82 | 137.64 | 138.17 | 4,137,972 | -0.63(-0.46%) |
Aug 06, 2021 | 137.90 | 139.30 | 137.77 | 138.81 | 3,950,059 | +0.36(+0.26%) |
Aug 05, 2021 | 139.56 | 140.00 | 137.35 | 138.44 | 4,398,986 | -0.43(-0.31%) |
Aug 04, 2021 | 139.15 | 140.80 | 137.99 | 138.87 | 5,585,033 | +0.54(+0.39%) |
Aug 03, 2021 | 138.70 | 139.50 | 136.46 | 138.33 | 5,742,331 | +0.15(+0.11%) |
Aug 02, 2021 | 137.24 | 141.34 | 137.09 | 138.18 | 10,511,465 | +2.02(+1.49%) |
Jul 30, 2021 | 132.82 | 137.59 | 132.79 | 136.16 | 8,793,388 | +2.36(+1.77%) |
Jul 29, 2021 | 131.76 | 134.14 | 129.91 | 133.79 | 5,528,654 | +0.28(+0.21%) |
Jul 28, 2021 | 131.97 | 134.16 | 131.36 | 133.51 | 5,180,399 | +2.25(+1.71%) |
Jul 27, 2021 | 133.92 | 133.92 | 128.03 | 131.26 | 6,519,257 | -3.48(-2.58%) |
Jul 26, 2021 | 134.50 | 136.11 | 133.74 | 134.75 | 4,766,958 | +0.05(+0.04%) |
Jul 23, 2021 | 134.23 | 135.25 | 132.85 | 134.70 | 4,466,066 | +1.22(+0.91%) |
Jul 22, 2021 | 133.31 | 135.01 | 132.69 | 133.48 | 5,716,954 | -0.80(-0.59%) |
Jul 21, 2021 | 129.24 | 134.54 | 128.96 | 134.28 | 6,650,414 | +5.87(+4.57%) |
Jul 20, 2021 | 125.72 | 129.53 | 124.36 | 128.41 | 7,622,850 | +3.26(+2.60%) |
Jul 19, 2021 | 121.37 | 125.25 | 120.54 | 125.15 | 9,180,761 | +0.43(+0.34%) |
Jul 16, 2021 | 130.39 | 130.96 | 124.47 | 124.72 | 8,417,458 | -4.88(-3.77%) |
Jul 15, 2021 | 131.34 | 132.27 | 128.05 | 129.61 | 7,252,510 | -2.38(-1.81%) |
Jul 14, 2021 | 134.47 | 136.11 | 131.76 | 131.99 | 6,147,277 | -0.62(-0.47%) |
Jul 13, 2021 | 132.33 | 133.28 | 131.12 | 132.62 | 5,726,894 | -0.50(-0.37%) |
Jul 12, 2021 | 132.32 | 133.34 | 131.04 | 133.11 | 5,609,734 | +1.85(+1.41%) |
Jul 09, 2021 | 129.81 | 131.73 | 128.53 | 131.26 | 5,922,536 | +2.31(+1.79%) |
Jul 08, 2021 | 128.09 | 130.77 | 126.25 | 128.96 | 7,985,858 | -2.28(-1.73%) |
Jul 07, 2021 | 134.78 | 135.00 | 130.41 | 131.23 | 6,121,340 | -1.86(-1.40%) |
Jul 06, 2021 | 135.53 | 137.31 | 131.19 | 133.09 | 7,636,717 | -1.34(-1.00%) |
Jul 02, 2021 | 136.16 | 136.73 | 133.81 | 134.44 | 5,446,526 | +0.21(+0.15%) |
Jul 01, 2021 | 137.88 | 138.36 | 133.88 | 134.23 | 7,905,299 | -4.33(-3.12%) |
Jun 30, 2021 | 138.16 | 138.79 | 136.29 | 138.56 | 6,127,747 | +0.47(+0.34%) |
Jun 29, 2021 | 136.66 | 138.94 | 136.61 | 138.09 | 5,487,020 | +0.90(+0.66%) |
Jun 28, 2021 | 135.04 | 137.61 | 134.21 | 137.19 | 7,176,714 | +4.67(+3.52%) |
Jun 25, 2021 | 134.97 | 135.46 | 131.73 | 132.52 | 7,478,314 | -2.01(-1.50%) |
Jun 24, 2021 | 133.31 | 134.74 | 133.03 | 134.53 | 6,546,198 | +2.69(+2.04%) |
Jun 23, 2021 | 130.68 | 132.54 | 130.66 | 131.85 | 6,502,432 | +2.00(+1.54%) |
Jun 22, 2021 | 129.24 | 130.82 | 128.05 | 129.84 | 5,837,955 | +0.38(+0.29%) |
Jun 21, 2021 | 127.65 | 129.98 | 126.80 | 129.46 | 6,149,115 | +1.77(+1.39%) |
Jun 18, 2021 | 131.60 | 132.59 | 127.11 | 127.69 | 13,625,722 | -5.92(-4.43%) |
Jun 17, 2021 | 132.87 | 134.91 | 131.41 | 133.61 | 7,901,814 | +0.32(+0.24%) |
Jun 16, 2021 | 135.75 | 136.51 | 132.37 | 133.29 | 8,248,793 | -1.61(-1.20%) |
Jun 15, 2021 | 135.38 | 136.82 | 134.47 | 134.90 | 6,225,586 | -0.38(-0.28%) |
Jun 14, 2021 | 133.11 | 135.79 | 132.09 | 135.28 | 6,227,777 | +2.15(+1.61%) |
Jun 11, 2021 | 133.24 | 133.45 | 131.59 | 133.13 | 6,246,114 | -0.33(-0.25%) |
Jun 10, 2021 | 132.21 | 134.45 | 131.65 | 133.46 | 6,333,004 | +2.44(+1.86%) |
Jun 09, 2021 | 133.16 | 133.76 | 130.94 | 131.02 | 7,073,888 | -1.18(-0.89%) |
Jun 08, 2021 | 136.56 | 136.96 | 131.59 | 132.20 | 8,349,151 | -3.03(-2.24%) |
Jun 07, 2021 | 135.70 | 135.93 | 134.47 | 135.22 | 6,105,966 | -0.86(-0.63%) |
Jun 04, 2021 | 134.02 | 137.05 | 133.91 | 136.08 | 6,847,359 | +3.38(+2.54%) |
Jun 03, 2021 | 133.70 | 134.31 | 131.45 | 132.70 | 8,418,898 | -2.56(-1.89%) |
Jun 02, 2021 | 134.33 | 136.58 | 133.23 | 135.26 | 6,578,138 | +0.78(+0.58%) |
Jun 01, 2021 | 135.25 | 138.29 | 133.56 | 134.48 | 9,080,558 | +0.08(+0.06%) |
May 28, 2021 | 135.42 | 135.70 | 134.10 | 134.41 | 7,388,756 | +0.30(+0.23%) |
May 27, 2021 | 132.28 | 134.47 | 132.24 | 134.10 | 10,915,270 | +0.89(+0.67%) |
May 26, 2021 | 134.25 | 135.22 | 132.54 | 133.21 | 10,869,695 | -0.35(-0.26%) |
May 25, 2021 | 132.54 | 135.16 | 132.04 | 133.56 | 13,122,006 | +2.84(+2.17%) |
May 24, 2021 | 126.46 | 131.74 | 125.88 | 130.72 | 11,734,997 | +5.75(+4.60%) |
May 21, 2021 | 126.13 | 126.94 | 123.38 | 124.97 | 14,672,823 | -1.60(-1.27%) |
May 20, 2021 | 123.18 | 126.93 | 121.65 | 126.58 | 18,743,260 | +5.35(+4.41%) |
May 19, 2021 | 115.03 | 121.50 | 114.42 | 121.22 | 10,708,033 | +2.90(+2.45%) |
May 18, 2021 | 121.75 | 121.80 | 118.20 | 118.32 | 7,755,495 | -1.71(-1.42%) |
May 17, 2021 | 118.50 | 120.08 | 116.92 | 120.03 | 9,654,478 | -1.22(-1.01%) |
May 14, 2021 | 118.40 | 122.19 | 116.81 | 121.25 | 12,788,747 | +4.77(+4.09%) |
May 13, 2021 | 115.09 | 117.99 | 114.51 | 116.48 | 14,639,946 | +4.90(+4.39%) |
May 12, 2021 | 115.91 | 117.54 | 111.11 | 111.59 | 19,194,860 | -8.42(-7.02%) |
May 11, 2021 | 116.56 | 120.78 | 114.25 | 120.01 | 15,733,962 | -1.11(-0.91%) |
May 10, 2021 | 128.13 | 128.13 | 120.94 | 121.12 | 10,770,253 | -8.02(-6.21%) |
May 07, 2021 | 128.75 | 130.25 | 127.87 | 129.14 | 7,747,936 | +1.18(+0.93%) |
May 06, 2021 | 125.92 | 128.11 | 124.10 | 127.95 | 7,482,774 | +1.40(+1.10%) |
May 05, 2021 | 127.95 | 128.72 | 125.17 | 126.56 | 7,489,496 | +1.53(+1.22%) |
May 04, 2021 | 126.27 | 126.94 | 121.73 | 125.03 | 14,612,796 | -4.01(-3.11%) |
May 03, 2021 | 130.40 | 131.72 | 127.93 | 129.04 | 7,977,359 | +0.14(+0.11%) |
Apr 30, 2021 | 128.22 | 130.55 | 127.64 | 128.91 | 8,948,203 | -2.60(-1.98%) |
Apr 29, 2021 | 133.32 | 133.66 | 129.28 | 131.51 | 6,863,299 | -0.29(-0.22%) |
Apr 28, 2021 | 132.72 | 132.99 | 130.71 | 131.80 | 6,353,364 | -1.06(-0.80%) |
Apr 27, 2021 | 134.19 | 134.29 | 131.67 | 132.86 | 5,936,586 | -0.51(-0.38%) |
Apr 26, 2021 | 130.97 | 134.70 | 130.35 | 133.37 | 8,158,032 | +2.37(+1.81%) |
Apr 23, 2021 | 129.66 | 131.30 | 128.95 | 131.00 | 8,320,723 | +3.02(+2.36%) |
Apr 22, 2021 | 130.91 | 131.85 | 126.71 | 127.97 | 11,820,845 | -3.21(-2.44%) |
Apr 21, 2021 | 126.41 | 131.29 | 125.30 | 131.18 | 12,459,454 | +6.28(+5.02%) |
Apr 20, 2021 | 125.67 | 127.90 | 124.63 | 124.91 | 7,804,880 | -2.23(-1.76%) |
Apr 19, 2021 | 129.57 | 131.40 | 125.01 | 127.14 | 13,200,741 | -2.76(-2.12%) |
Apr 16, 2021 | 129.68 | 130.88 | 129.20 | 129.90 | 7,913,041 | -0.66(-0.51%) |
Apr 15, 2021 | 132.10 | 132.24 | 129.04 | 130.56 | 8,511,914 | +0.26(+0.20%) |
Apr 14, 2021 | 130.81 | 133.21 | 129.42 | 130.30 | 8,370,770 | -0.93(-0.71%) |
Apr 13, 2021 | 132.72 | 133.06 | 129.38 | 131.23 | 8,268,874 | +0.10(+0.07%) |
Apr 12, 2021 | 133.87 | 134.75 | 130.66 | 131.13 | 11,469,334 | -3.80(-2.81%) |
Apr 09, 2021 | 134.36 | 136.16 | 133.55 | 134.93 | 9,921,492 | -0.43(-0.32%) |
Apr 08, 2021 | 136.58 | 137.62 | 134.25 | 135.36 | 10,536,966 | +0.20(+0.15%) |
Apr 07, 2021 | 136.23 | 137.81 | 132.90 | 135.15 | 14,096,450 | -0.39(-0.29%) |
Apr 06, 2021 | 139.76 | 141.14 | 133.03 | 135.54 | 18,530,154 | -3.41(-2.45%) |
Apr 05, 2021 | 141.33 | 141.82 | 137.68 | 138.95 | 14,783,641 | +1.49(+1.08%) |
Apr 01, 2021 | 134.18 | 138.28 | 133.27 | 137.47 | 16,399,102 | +7.69(+5.93%) |
Mar 31, 2021 | 126.25 | 131.62 | 125.30 | 129.77 | 19,128,758 | +6.64(+5.40%) |
Mar 30, 2021 | 121.31 | 124.23 | 120.31 | 123.13 | 8,204,464 | +1.02(+0.84%) |
Mar 29, 2021 | 123.40 | 124.17 | 119.93 | 122.11 | 10,850,187 | -2.85(-2.28%) |
Mar 26, 2021 | 116.24 | 125.28 | 115.76 | 124.95 | 14,450,981 | +8.66(+7.45%) |
Mar 25, 2021 | 115.36 | 117.03 | 112.89 | 116.29 | 10,683,119 | -1.34(-1.14%) |
Mar 24, 2021 | 119.14 | 122.19 | 116.97 | 117.63 | 20,845,602 | +4.58(+4.06%) |
Mar 23, 2021 | 116.46 | 116.76 | 112.25 | 113.05 | 8,499,424 | -2.87(-2.47%) |
Mar 22, 2021 | 114.23 | 118.00 | 113.62 | 115.91 | 11,650,047 | +4.34(+3.89%) |
Mar 19, 2021 | 111.23 | 113.71 | 108.93 | 111.57 | 13,429,408 | +0.56(+0.51%) |
Mar 18, 2021 | 114.48 | 115.38 | 110.84 | 111.00 | 9,310,284 | -5.46(-4.69%) |
Mar 17, 2021 | 112.86 | 117.67 | 111.61 | 116.46 | 8,587,465 | +1.36(+1.18%) |
Mar 16, 2021 | 113.68 | 117.80 | 113.57 | 115.10 | 10,685,506 | +3.52(+3.15%) |
Mar 15, 2021 | 111.34 | 112.12 | 109.86 | 111.59 | 7,275,239 | +0.57(+0.52%) |
Mar 12, 2021 | 111.27 | 113.11 | 110.08 | 111.02 | 7,645,063 | -2.82(-2.47%) |
Mar 11, 2021 | 113.90 | 114.47 | 112.33 | 113.83 | 7,941,278 | +4.38(+4.00%) |
Mar 10, 2021 | 112.67 | 113.16 | 109.35 | 109.45 | 9,077,174 | -1.50(-1.35%) |
Mar 09, 2021 | 107.10 | 111.66 | 106.28 | 110.95 | 12,392,436 | +8.30(+8.08%) |
Mar 08, 2021 | 109.57 | 110.85 | 102.48 | 102.65 | 12,441,579 | -7.55(-6.85%) |
Mar 05, 2021 | 108.39 | 111.06 | 102.62 | 110.20 | 10,256,594 | +5.06(+4.81%) |
Mar 04, 2021 | 112.03 | 113.15 | 104.06 | 105.14 | 12,776,063 | -6.99(-6.24%) |
Mar 03, 2021 | 114.89 | 116.42 | 111.80 | 112.13 | 7,460,037 | -2.00(-1.75%) |
Mar 02, 2021 | 118.35 | 118.42 | 113.88 | 114.13 | 6,690,519 | -4.61(-3.89%) |
Mar 01, 2021 | 117.71 | 118.97 | 116.04 | 118.75 | 7,209,584 | +3.94(+3.44%) |
Feb 26, 2021 | 113.19 | 116.80 | 110.19 | 114.80 | 11,969,475 | +4.14(+3.74%) |
Feb 25, 2021 | 117.70 | 117.75 | 110.34 | 110.67 | 11,676,828 | -8.63(-7.23%) |
Feb 24, 2021 | 111.75 | 119.50 | 111.14 | 119.29 | 10,387,935 | +6.69(+5.94%) |
Feb 23, 2021 | 109.35 | 114.21 | 107.31 | 112.60 | 9,679,926 | +0.88(+0.79%) |
Feb 22, 2021 | 114.37 | 116.22 | 111.12 | 111.72 | 8,091,214 | -4.10(-3.54%) |
Feb 19, 2021 | 117.90 | 120.70 | 115.27 | 115.82 | 21,716,322 | +5.85(+5.32%) |
Feb 18, 2021 | 110.52 | 112.10 | 109.01 | 109.97 | 8,440,613 | -2.21(-1.97%) |
Feb 17, 2021 | 112.91 | 113.49 | 108.67 | 112.18 | 7,455,420 | -2.56(-2.23%) |
Feb 16, 2021 | 114.90 | 117.44 | 114.10 | 114.74 | 9,546,605 | +1.60(+1.41%) |
Feb 12, 2021 | 109.55 | 114.23 | 108.28 | 113.14 | 8,413,978 | +3.59(+3.27%) |
Feb 11, 2021 | 104.15 | 110.81 | 104.02 | 109.55 | 12,518,566 | +6.90(+6.72%) |
Feb 10, 2021 | 103.68 | 104.90 | 101.83 | 102.65 | 5,154,003 | +0.48(+0.47%) |
Feb 09, 2021 | 102.97 | 104.09 | 101.58 | 102.17 | 5,948,855 | -0.78(-0.76%) |
Feb 08, 2021 | 98.74 | 103.01 | 98.66 | 102.95 | 6,826,419 | +5.31(+5.44%) |
Feb 05, 2021 | 101.66 | 101.99 | 97.62 | 97.64 | 6,548,903 | -2.45(-2.45%) |
Feb 04, 2021 | 97.15 | 100.57 | 97.15 | 100.09 | 6,554,569 | +3.27(+3.37%) |
Feb 03, 2021 | 101.14 | 101.23 | 96.78 | 96.82 | 5,565,665 | -3.61(-3.59%) |
Feb 02, 2021 | 99.85 | 100.77 | 98.67 | 100.43 | 5,267,462 | +2.31(+2.35%) |
Feb 01, 2021 | 96.22 | 99.03 | 94.70 | 98.12 | 9,365,344 | +4.39(+4.69%) |
Jan 29, 2021 | 96.88 | 97.40 | 93.14 | 93.73 | 8,193,246 | -4.33(-4.42%) |
Jan 28, 2021 | 98.10 | 100.20 | 96.92 | 98.07 | 7,664,542 | +2.49(+2.61%) |
Jan 27, 2021 | 98.99 | 100.89 | 95.09 | 95.57 | 10,084,783 | -6.74(-6.59%) |
Jan 26, 2021 | 105.53 | 105.57 | 102.06 | 102.31 | 6,214,263 | -2.51(-2.40%) |
Jan 25, 2021 | 104.23 | 106.74 | 103.74 | 104.82 | 8,702,896 | +1.73(+1.68%) |
Jan 22, 2021 | 104.75 | 106.41 | 103.01 | 103.09 | 6,402,850 | -1.59(-1.52%) |
Jan 21, 2021 | 105.78 | 105.95 | 103.03 | 104.68 | 7,497,799 | +0.13(+0.12%) |
Jan 20, 2021 | 106.75 | 107.50 | 101.95 | 104.55 | 10,231,418 | -1.34(-1.26%) |
Jan 19, 2021 | 101.89 | 106.24 | 101.21 | 105.89 | 9,654,637 | +5.89(+5.89%) |
Jan 15, 2021 | 101.95 | 102.20 | 98.07 | 99.99 | 9,263,689 | -2.58(-2.51%) |
Jan 14, 2021 | 99.69 | 103.35 | 99.57 | 102.57 | 12,026,266 | +7.51(+7.90%) |
Jan 13, 2021 | 97.43 | 97.43 | 94.97 | 95.06 | 5,474,737 | -1.90(-1.96%) |
Jan 12, 2021 | 95.53 | 97.79 | 95.21 | 96.96 | 7,408,931 | +1.99(+2.09%) |
Jan 11, 2021 | 91.73 | 95.30 | 91.31 | 94.97 | 8,620,348 | +2.33(+2.51%) |
Jan 08, 2021 | 93.35 | 94.82 | 91.99 | 92.65 | 9,344,658 | +0.97(+1.06%) |
Jan 07, 2021 | 89.32 | 92.16 | 89.18 | 91.68 | 9,057,226 | +3.62(+4.11%) |
Jan 06, 2021 | 85.60 | 89.10 | 85.59 | 88.06 | 10,124,455 | +1.19(+1.37%) |
Jan 05, 2021 | 83.77 | 86.89 | 83.77 | 86.87 | 7,204,718 | +2.65(+3.14%) |
Jan 04, 2021 | 84.58 | 86.58 | 83.52 | 84.22 | 8,711,928 | +0.55(+0.66%) |
Dec 31, 2020 | 83.67 | 83.67 | 83.67 | 6,489,810 | -0.66(-0.78%) | |
Dec 30, 2020 | 82.78 | 84.90 | 82.56 | 84.33 | 6,489,810 | +2.63(+3.22%) |
Dec 29, 2020 | 82.43 | 82.52 | 80.98 | 81.70 | 4,658,971 | -0.58(-0.71%) |
Dec 28, 2020 | 83.74 | 84.09 | 81.98 | 82.28 | 3,113,233 | -0.45(-0.54%) |
Dec 24, 2020 | 82.16 | 82.79 | 81.63 | 82.73 | 1,453,420 | +1.26(+1.55%) |
Dec 23, 2020 | 83.67 | 83.86 | 81.40 | 81.47 | 4,730,139 | -1.56(-1.88%) |
Dec 22, 2020 | 83.91 | 83.97 | 82.93 | 83.03 | 4,023,865 | -0.75(-0.89%) |
Dec 21, 2020 | 81.82 | 83.89 | 81.24 | 83.78 | 5,390,114 | +0.31(+0.37%) |
Dec 18, 2020 | 84.99 | 85.46 | 82.73 | 83.46 | 15,062,417 | -1.37(-1.61%) |
Dec 17, 2020 | 86.41 | 86.52 | 84.47 | 84.83 | 5,734,237 | -1.02(-1.19%) |
Dec 16, 2020 | 85.62 | 86.53 | 84.63 | 85.85 | 5,990,124 | +0.08(+0.09%) |
Dec 15, 2020 | 87.16 | 87.85 | 85.27 | 85.77 | 6,373,838 | -0.03(-0.03%) |
Dec 14, 2020 | 85.80 | 87.76 | 85.63 | 85.80 | 6,626,755 | +0.19(+0.23%) |
Dec 11, 2020 | 84.40 | 85.89 | 83.95 | 85.61 | 5,957,984 | +0.40(+0.47%) |
Dec 10, 2020 | 84.35 | 85.91 | 83.82 | 85.21 | 5,910,776 | +0.07(+0.08%) |
Dec 09, 2020 | 86.84 | 87.35 | 84.52 | 85.14 | 7,237,071 | -1.87(-2.15%) |
Dec 08, 2020 | 86.51 | 87.51 | 86.32 | 87.01 | 4,850,436 | +0.59(+0.68%) |
Dec 07, 2020 | 86.55 | 86.73 | 85.14 | 86.42 | 5,694,555 | +0.29(+0.34%) |
Dec 04, 2020 | 84.27 | 86.21 | 84.01 | 86.13 | 7,093,098 | +2.66(+3.18%) |
Dec 03, 2020 | 83.13 | 84.38 | 83.07 | 83.47 | 4,975,649 | +0.79(+0.95%) |
Dec 02, 2020 | 81.14 | 82.98 | 81.06 | 82.69 | 5,437,839 | +0.99(+1.21%) |
Dec 01, 2020 | 80.52 | 82.04 | 80.35 | 81.70 | 7,262,868 | +1.74(+2.17%) |
Nov 30, 2020 | 79.50 | 80.07 | 78.25 | 79.96 | 7,778,766 | -0.17(-0.22%) |
Nov 27, 2020 | 79.32 | 80.98 | 79.19 | 80.14 | 3,195,648 | +1.47(+1.87%) |
Nov 25, 2020 | 80.36 | 80.49 | 78.60 | 78.67 | 5,692,075 | -1.75(-2.18%) |
Nov 24, 2020 | 78.53 | 80.60 | 77.39 | 80.42 | 9,829,550 | +2.38(+3.04%) |
Nov 23, 2020 | 74.62 | 78.12 | 74.62 | 78.05 | 9,059,729 | +3.66(+4.92%) |
Nov 20, 2020 | 74.85 | 76.17 | 74.34 | 74.39 | 7,849,050 | -0.51(-0.68%) |
Nov 19, 2020 | 72.97 | 75.15 | 72.24 | 74.89 | 9,270,570 | +1.49(+2.03%) |
Nov 18, 2020 | 72.41 | 74.33 | 72.32 | 73.40 | 10,975,324 | +1.51(+2.10%) |
Nov 17, 2020 | 71.30 | 72.08 | 70.62 | 71.89 | 5,625,909 | -0.11(-0.15%) |
Nov 16, 2020 | 70.54 | 72.04 | 70.16 | 72.00 | 8,381,699 | +1.61(+2.29%) |
Nov 13, 2020 | 69.86 | 71.47 | 69.12 | 70.38 | 10,533,727 | +2.91(+4.31%) |
Nov 12, 2020 | 68.50 | 68.78 | 67.11 | 67.47 | 8,837,508 | -1.31(-1.91%) |
Nov 11, 2020 | 67.86 | 69.31 | 67.55 | 68.79 | 8,344,730 | +1.71(+2.55%) |
Nov 10, 2020 | 68.58 | 69.10 | 66.79 | 67.08 | 8,489,285 | -1.85(-2.68%) |
Nov 09, 2020 | 70.76 | 73.40 | 68.88 | 68.92 | 10,502,429 | +0.74(+1.09%) |
Nov 06, 2020 | 66.60 | 68.50 | 66.07 | 68.18 | 8,937,783 | +0.56(+0.83%) |
Nov 05, 2020 | 63.80 | 67.72 | 63.71 | 67.62 | 13,565,993 | +4.92(+7.85%) |
Nov 04, 2020 | 61.32 | 63.02 | 60.06 | 62.70 | 10,138,315 | +2.93(+4.90%) |
Nov 03, 2020 | 58.96 | 60.36 | 58.96 | 59.77 | 10,309,015 | +1.45(+2.49%) |
Nov 02, 2020 | 57.95 | 58.45 | 57.54 | 58.32 | 7,733,134 | +1.06(+1.86%) |
Oct 30, 2020 | 56.78 | 57.30 | 56.32 | 57.25 | 7,591,881 | -0.26(-0.45%) |
Oct 29, 2020 | 55.32 | 58.22 | 55.05 | 57.52 | 6,531,224 | +2.11(+3.80%) |
Oct 28, 2020 | 55.85 | 56.28 | 54.97 | 55.41 | 9,286,482 | -1.46(-2.57%) |
Oct 27, 2020 | 57.79 | 57.99 | 56.81 | 56.87 | 4,785,954 | -0.66(-1.14%) |
Oct 26, 2020 | 58.32 | 58.48 | 56.69 | 57.52 | 6,947,164 | -1.39(-2.36%) |
Oct 23, 2020 | 59.64 | 60.10 | 58.64 | 58.92 | 6,745,028 | -0.72(-1.22%) |
Oct 22, 2020 | 59.67 | 60.08 | 58.83 | 59.64 | 6,221,520 | -0.40(-0.66%) |
Oct 21, 2020 | 60.32 | 60.76 | 59.84 | 60.04 | 6,389,816 | -0.14(-0.24%) |
Oct 20, 2020 | 60.58 | 60.91 | 59.95 | 60.18 | 4,634,406 | +0.20(+0.34%) |
Oct 19, 2020 | 61.06 | 61.50 | 59.75 | 59.98 | 5,955,709 | -0.92(-1.51%) |
Oct 16, 2020 | 61.63 | 61.80 | 60.32 | 60.90 | 7,077,107 | -0.49(-0.80%) |
Oct 15, 2020 | 60.32 | 61.57 | 59.95 | 61.39 | 6,618,130 | -0.45(-0.73%) |
Oct 14, 2020 | 62.73 | 63.01 | 61.31 | 61.85 | 6,024,928 | -0.69(-1.10%) |
Oct 13, 2020 | 63.06 | 63.24 | 62.01 | 62.53 | 7,437,878 | +0.01(+0.02%) |
Oct 12, 2020 | 61.92 | 62.95 | 61.85 | 62.52 | 7,263,910 | +1.34(+2.20%) |
Oct 09, 2020 | 61.18 | 61.68 | 60.96 | 61.18 | 6,586,851 | +0.67(+1.10%) |
Oct 08, 2020 | 59.64 | 60.61 | 59.32 | 60.51 | 5,598,291 | +1.43(+2.42%) |
Oct 07, 2020 | 59.45 | 59.73 | 58.89 | 59.08 | 5,519,484 | +0.70(+1.19%) |
Oct 06, 2020 | 58.32 | 60.09 | 58.16 | 58.38 | 7,187,118 | -0.19(-0.33%) |
Oct 05, 2020 | 56.96 | 58.61 | 56.80 | 58.58 | 6,925,672 | +2.31(+4.11%) |
Oct 02, 2020 | 57.12 | 57.67 | 56.25 | 56.27 | 7,349,080 | -2.36(-4.02%) |