Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 135.31 | 136.58 | 134.64 | 134.78 | 543,180 | -2.16(-1.58%) |
Oct 28, 2021 | 134.60 | 137.34 | 134.33 | 136.94 | 602,589 | +2.02(+1.50%) |
Oct 27, 2021 | 135.33 | 137.33 | 134.85 | 134.92 | 443,961 | -0.92(-0.68%) |
Oct 26, 2021 | 136.05 | 135.84 | 380,735 | -0.49(-0.36%) | ||
Oct 25, 2021 | 136.28 | 136.89 | 135.19 | 136.33 | 461,817 | +0.97(+0.72%) |
Oct 22, 2021 | 137.40 | 139.12 | 134.38 | 135.36 | 509,153 | +0.46(+0.34%) |
Oct 21, 2021 | 132.81 | 135.26 | 131.39 | 134.90 | 439,226 | +2.14(+1.61%) |
Oct 20, 2021 | 133.71 | 133.99 | 131.23 | 132.76 | 638,510 | -0.17(-0.13%) |
Oct 19, 2021 | 134.64 | 134.72 | 132.66 | 132.93 | 366,597 | +0.18(+0.14%) |
Oct 18, 2021 | 132.58 | 133.13 | 131.28 | 132.75 | 457,405 | -0.06(-0.04%) |
Oct 15, 2021 | 129.32 | 132.98 | 129.32 | 132.80 | 753,412 | +1.48(+1.13%) |
Oct 14, 2021 | 131.20 | 131.78 | 129.79 | 131.32 | 637,310 | +2.47(+1.92%) |
Oct 13, 2021 | 128.24 | 130.14 | 127.61 | 128.85 | 610,051 | +1.68(+1.32%) |
Oct 12, 2021 | 127.04 | 128.53 | 126.31 | 127.17 | 584,463 | +0.95(+0.76%) |
Oct 11, 2021 | 128.59 | 128.64 | 125.58 | 126.22 | 701,501 | -1.70(-1.33%) |
Oct 08, 2021 | 128.01 | 128.96 | 125.84 | 127.92 | 728,557 | +2.38(+1.89%) |
Oct 07, 2021 | 124.00 | 126.75 | 123.62 | 125.54 | 705,327 | +1.64(+1.33%) |
Oct 06, 2021 | 120.90 | 124.18 | 120.58 | 123.90 | 728,682 | +2.75(+2.27%) |
Oct 05, 2021 | 121.01 | 121.39 | 118.93 | 121.14 | 535,674 | +0.13(+0.11%) |
Oct 04, 2021 | 120.56 | 122.22 | 120.56 | 121.01 | 608,132 | +0.71(+0.59%) |
Oct 01, 2021 | 123.14 | 123.15 | 120.06 | 120.30 | 456,981 | -2.28(-1.86%) |
Sep 30, 2021 | 122.75 | 123.75 | 121.73 | 122.58 | 779,724 | +1.10(+0.91%) |
Sep 29, 2021 | 123.19 | 123.50 | 121.04 | 121.48 | 855,916 | -1.69(-1.37%) |
Sep 28, 2021 | 121.83 | 123.61 | 119.50 | 123.17 | 808,867 | +0.19(+0.15%) |
Sep 27, 2021 | 123.85 | 124.79 | 122.70 | 122.98 | 871,915 | -1.09(-0.88%) |
Sep 24, 2021 | 124.91 | 125.44 | 123.78 | 124.08 | 970,068 | -1.28(-1.02%) |
Sep 23, 2021 | 126.79 | 127.27 | 125.22 | 125.36 | 654,316 | -2.35(-1.84%) |
Sep 22, 2021 | 131.56 | 132.31 | 127.31 | 127.71 | 811,660 | -2.78(-2.13%) |
Sep 21, 2021 | 130.44 | 132.86 | 129.41 | 130.49 | 525,334 | +1.21(+0.93%) |
Sep 20, 2021 | 126.86 | 130.87 | 126.16 | 129.28 | 631,801 | +0.97(+0.76%) |
Sep 17, 2021 | 130.32 | 130.32 | 126.56 | 128.31 | 1,603,909 | -3.22(-2.45%) |
Sep 16, 2021 | 132.77 | 133.90 | 130.30 | 131.53 | 686,918 | -3.87(-2.86%) |
Sep 15, 2021 | 132.80 | 135.83 | 132.50 | 135.40 | 490,984 | +2.55(+1.92%) |
Sep 14, 2021 | 132.63 | 135.23 | 132.18 | 132.85 | 489,057 | +1.04(+0.79%) |
Sep 13, 2021 | 132.91 | 133.63 | 131.10 | 131.81 | 787,279 | -1.34(-1.01%) |
Sep 10, 2021 | 133.73 | 135.46 | 133.14 | 133.15 | 502,747 | -0.92(-0.69%) |
Sep 09, 2021 | 136.93 | 136.94 | 133.73 | 134.07 | 738,529 | -2.47(-1.81%) |
Sep 08, 2021 | 135.66 | 138.01 | 134.79 | 136.54 | 379,400 | +0.48(+0.35%) |
Sep 07, 2021 | 137.66 | 139.35 | 135.41 | 136.06 | 528,915 | -2.76(-1.99%) |
Sep 03, 2021 | 138.08 | 139.83 | 137.29 | 138.82 | 398,079 | +2.18(+1.59%) |
Sep 02, 2021 | 135.69 | 136.71 | 135.38 | 136.65 | 256,633 | +0.44(+0.32%) |
Sep 01, 2021 | 137.89 | 138.20 | 136.17 | 136.20 | 275,562 | -0.76(-0.56%) |
Aug 31, 2021 | 135.31 | 137.35 | 134.96 | 136.96 | 398,704 | +1.85(+1.37%) |
Aug 30, 2021 | 137.20 | 137.20 | 134.83 | 135.11 | 448,282 | -1.74(-1.27%) |
Aug 27, 2021 | 133.04 | 136.91 | 132.70 | 136.85 | 569,164 | +3.98(+3.00%) |
Aug 26, 2021 | 132.61 | 134.50 | 132.58 | 132.87 | 403,160 | -1.10(-0.82%) |
Aug 25, 2021 | 135.50 | 135.71 | 132.87 | 133.97 | 503,456 | -2.30(-1.69%) |
Aug 24, 2021 | 137.84 | 137.84 | 135.78 | 136.27 | 557,938 | -0.53(-0.38%) |
Aug 23, 2021 | 135.21 | 137.47 | 133.32 | 136.79 | 720,592 | +4.07(+3.06%) |
Aug 20, 2021 | 133.35 | 133.87 | 131.75 | 132.73 | 820,319 | -1.31(-0.98%) |
Aug 19, 2021 | 136.62 | 136.85 | 133.16 | 134.04 | 836,383 | -3.72(-2.70%) |
Aug 18, 2021 | 142.81 | 143.08 | 137.04 | 137.76 | 744,819 | -5.27(-3.68%) |
Aug 17, 2021 | 143.04 | 144.79 | 142.41 | 143.03 | 595,403 | -1.14(-0.79%) |
Aug 16, 2021 | 145.04 | 146.03 | 143.08 | 144.17 | 404,169 | -1.28(-0.88%) |
Aug 13, 2021 | 146.60 | 147.31 | 144.62 | 145.44 | 410,318 | -0.24(-0.17%) |
Aug 12, 2021 | 143.21 | 145.74 | 142.45 | 145.69 | 523,998 | +0.03(+0.02%) |
Aug 11, 2021 | 145.56 | 146.54 | 144.09 | 145.66 | 532,471 | +2.03(+1.41%) |
Aug 10, 2021 | 144.69 | 145.34 | 142.91 | 143.63 | 530,352 | -1.56(-1.07%) |
Aug 09, 2021 | 145.63 | 147.64 | 144.78 | 145.19 | 794,272 | -2.25(-1.52%) |
Aug 06, 2021 | 146.89 | 148.71 | 144.94 | 147.44 | 467,060 | -2.19(-1.46%) |
Aug 05, 2021 | 150.87 | 151.09 | 148.38 | 149.62 | 326,892 | -1.11(-0.74%) |
Aug 04, 2021 | 152.60 | 153.81 | 150.25 | 150.73 | 450,666 | -0.72(-0.48%) |
Aug 03, 2021 | 149.16 | 151.46 | 148.84 | 151.45 | 326,975 | +2.07(+1.38%) |
Aug 02, 2021 | 150.17 | 150.35 | 147.84 | 149.39 | 319,757 | -0.78(-0.52%) |
Jul 30, 2021 | 149.41 | 150.67 | 149.03 | 150.17 | 391,302 | +0.12(+0.08%) |
Jul 29, 2021 | 145.56 | 150.52 | 145.28 | 150.04 | 943,595 | +6.32(+4.40%) |
Jul 28, 2021 | 140.15 | 143.77 | 139.94 | 143.72 | 366,073 | +2.69(+1.91%) |
Jul 27, 2021 | 141.55 | 142.23 | 140.48 | 141.03 | 361,934 | -0.55(-0.39%) |
Jul 26, 2021 | 137.43 | 143.31 | 137.43 | 141.58 | 685,078 | +3.34(+2.42%) |
Jul 23, 2021 | 140.26 | 140.69 | 136.94 | 138.24 | 603,700 | -2.39(-1.70%) |
Jul 22, 2021 | 140.71 | 141.71 | 139.07 | 140.64 | 361,170 | -0.13(-0.09%) |
Jul 21, 2021 | 138.81 | 141.13 | 138.65 | 140.77 | 294,579 | +0.83(+0.59%) |
Jul 20, 2021 | 139.65 | 140.49 | 138.91 | 139.94 | 391,895 | +1.26(+0.91%) |
Jul 19, 2021 | 139.98 | 141.62 | 137.18 | 138.68 | 689,094 | -2.61(-1.85%) |
Jul 16, 2021 | 143.11 | 143.11 | 140.07 | 141.29 | 820,816 | -2.75(-1.91%) |
Jul 15, 2021 | 140.85 | 144.66 | 140.22 | 144.04 | 1,513,237 | +3.21(+2.28%) |
Jul 14, 2021 | 143.04 | 143.40 | 140.63 | 140.83 | 560,024 | +0.06(+0.04%) |
Jul 13, 2021 | 138.63 | 141.49 | 138.32 | 140.78 | 696,458 | +1.95(+1.41%) |
Jul 12, 2021 | 137.56 | 140.15 | 137.49 | 138.82 | 484,073 | +0.51(+0.37%) |
Jul 09, 2021 | 136.17 | 139.04 | 136.17 | 138.32 | 584,349 | +2.21(+1.62%) |
Jul 08, 2021 | 139.25 | 140.48 | 135.06 | 136.11 | 706,701 | -5.29(-3.74%) |
Jul 07, 2021 | 139.99 | 141.51 | 139.84 | 141.40 | 443,899 | +1.99(+1.43%) |
Jul 06, 2021 | 139.81 | 140.28 | 137.58 | 139.41 | 597,114 | +0.67(+0.48%) |
Jul 02, 2021 | 137.71 | 139.14 | 137.50 | 138.74 | 347,858 | +2.25(+1.65%) |
Jul 01, 2021 | 137.36 | 138.55 | 134.94 | 136.49 | 453,699 | +0.25(+0.19%) |
Jun 30, 2021 | 136.17 | 136.65 | 135.16 | 136.23 | 376,291 | +0.35(+0.26%) |
Jun 29, 2021 | 133.61 | 136.30 | 133.36 | 135.88 | 508,730 | +0.23(+0.17%) |
Jun 28, 2021 | 136.70 | 137.54 | 135.27 | 135.65 | 442,603 | -0.73(-0.54%) |
Jun 25, 2021 | 137.15 | 137.67 | 135.62 | 136.38 | 288,872 | -0.04(-0.03%) |
Jun 24, 2021 | 138.39 | 139.06 | 136.03 | 136.42 | 467,068 | -0.88(-0.64%) |
Jun 23, 2021 | 140.62 | 140.82 | 137.29 | 137.30 | 474,846 | -2.10(-1.51%) |
Jun 22, 2021 | 138.79 | 139.86 | 138.30 | 139.41 | 832,977 | +0.31(+0.22%) |
Jun 21, 2021 | 137.21 | 139.51 | 136.32 | 139.10 | 617,961 | +2.67(+1.95%) |
Jun 18, 2021 | 138.54 | 139.75 | 136.37 | 136.43 | 1,187,280 | -2.11(-1.53%) |
Jun 17, 2021 | 138.03 | 139.68 | 137.25 | 138.54 | 1,074,229 | -3.25(-2.29%) |
Jun 16, 2021 | 142.77 | 145.18 | 141.63 | 141.79 | 748,641 | -0.79(-0.55%) |
Jun 15, 2021 | 143.43 | 143.57 | 141.83 | 142.58 | 444,363 | -0.30(-0.21%) |
Jun 14, 2021 | 141.09 | 144.06 | 140.62 | 142.88 | 502,834 | +0.75(+0.53%) |
Jun 11, 2021 | 145.39 | 145.59 | 141.62 | 142.13 | 476,185 | -3.26(-2.24%) |
Jun 10, 2021 | 144.47 | 146.39 | 143.74 | 145.39 | 621,857 | +1.29(+0.89%) |
Jun 09, 2021 | 142.74 | 144.63 | 142.59 | 144.10 | 1,344,405 | +2.41(+1.70%) |
Jun 08, 2021 | 141.41 | 142.86 | 141.04 | 141.69 | 437,705 | -0.01(-0.01%) |
Jun 07, 2021 | 142.48 | 142.54 | 141.03 | 141.70 | 536,471 | -0.63(-0.44%) |
Jun 04, 2021 | 139.61 | 142.65 | 139.48 | 142.33 | 488,562 | +3.74(+2.70%) |
Jun 03, 2021 | 137.37 | 139.32 | 136.23 | 138.59 | 493,038 | -1.37(-0.98%) |
Jun 02, 2021 | 140.09 | 140.36 | 138.97 | 139.96 | 421,213 | +0.43(+0.31%) |
Jun 01, 2021 | 140.16 | 140.69 | 138.49 | 139.53 | 525,326 | -0.35(-0.25%) |
May 28, 2021 | 139.81 | 140.97 | 138.74 | 139.88 | 464,748 | +0.70(+0.50%) |
May 27, 2021 | 139.53 | 140.53 | 138.56 | 139.18 | 348,937 | -0.84(-0.60%) |
May 26, 2021 | 140.85 | 141.27 | 139.52 | 140.02 | 346,820 | -0.36(-0.26%) |
May 25, 2021 | 140.65 | 141.15 | 138.88 | 140.38 | 494,775 | -0.38(-0.27%) |
May 24, 2021 | 139.94 | 141.34 | 139.83 | 140.77 | 252,766 | +0.50(+0.35%) |
May 21, 2021 | 142.30 | 142.30 | 138.96 | 140.27 | 419,705 | -1.36(-0.96%) |
May 20, 2021 | 138.37 | 142.15 | 138.37 | 141.63 | 419,157 | +3.31(+2.39%) |
May 19, 2021 | 140.06 | 144.13 | 136.81 | 138.32 | 833,243 | -2.38(-1.69%) |
May 18, 2021 | 143.50 | 143.50 | 139.63 | 140.69 | 644,630 | -2.53(-1.77%) |
May 17, 2021 | 141.03 | 143.53 | 140.29 | 143.23 | 1,020,861 | +3.39(+2.42%) |
May 14, 2021 | 139.38 | 140.38 | 138.94 | 139.84 | 395,653 | +1.89(+1.37%) |
May 13, 2021 | 136.91 | 138.90 | 135.69 | 137.95 | 319,298 | +0.51(+0.37%) |
May 12, 2021 | 139.68 | 139.75 | 137.31 | 137.44 | 610,480 | -1.26(-0.91%) |
May 11, 2021 | 136.30 | 139.15 | 135.71 | 138.70 | 381,610 | +0.03(+0.02%) |
May 10, 2021 | 140.01 | 140.43 | 138.33 | 138.67 | 530,414 | +0.41(+0.30%) |
May 07, 2021 | 137.97 | 138.88 | 136.95 | 138.26 | 647,216 | +1.64(+1.20%) |
May 06, 2021 | 135.56 | 138.97 | 135.09 | 136.63 | 858,109 | +2.03(+1.51%) |
May 05, 2021 | 133.67 | 134.97 | 132.88 | 134.60 | 715,085 | +1.77(+1.33%) |
May 04, 2021 | 132.67 | 134.91 | 131.98 | 132.83 | 521,651 | -0.65(-0.48%) |
May 03, 2021 | 131.91 | 133.96 | 131.26 | 133.48 | 584,171 | +3.29(+2.53%) |
Apr 30, 2021 | 130.93 | 131.61 | 130.08 | 130.19 | 349,423 | -1.17(-0.89%) |
Apr 29, 2021 | 132.34 | 132.36 | 130.10 | 131.35 | 323,805 | -1.41(-1.06%) |
Apr 28, 2021 | 130.19 | 133.34 | 129.10 | 132.76 | 475,238 | +1.47(+1.12%) |
Apr 27, 2021 | 132.56 | 133.05 | 131.08 | 131.30 | 375,692 | -1.38(-1.04%) |
Apr 26, 2021 | 133.70 | 133.87 | 132.13 | 132.67 | 302,207 | -0.71(-0.53%) |
Apr 23, 2021 | 133.77 | 133.93 | 132.41 | 133.38 | 347,605 | +0.96(+0.73%) |
Apr 22, 2021 | 131.91 | 133.46 | 131.15 | 132.42 | 469,284 | -0.19(-0.14%) |
Apr 21, 2021 | 129.96 | 132.91 | 129.96 | 132.61 | 484,582 | +2.87(+2.21%) |
Apr 20, 2021 | 127.92 | 131.27 | 127.84 | 129.74 | 575,037 | +1.84(+1.44%) |
Apr 19, 2021 | 128.09 | 128.95 | 127.40 | 127.89 | 500,862 | -0.31(-0.24%) |
Apr 16, 2021 | 129.30 | 129.30 | 127.14 | 128.20 | 485,364 | +0.56(+0.44%) |
Apr 15, 2021 | 126.01 | 128.80 | 125.70 | 127.64 | 690,254 | +3.33(+2.68%) |
Apr 14, 2021 | 124.93 | 125.12 | 123.99 | 124.31 | 365,735 | -0.64(-0.52%) |
Apr 13, 2021 | 126.14 | 127.03 | 124.71 | 124.96 | 580,085 | -0.37(-0.30%) |
Apr 12, 2021 | 126.22 | 126.22 | 125.07 | 125.33 | 465,400 | -1.05(-0.83%) |
Apr 09, 2021 | 123.33 | 126.58 | 123.13 | 126.38 | 583,442 | +1.63(+1.30%) |
Apr 08, 2021 | 124.35 | 125.14 | 123.89 | 124.75 | 511,264 | +1.88(+1.53%) |
Apr 07, 2021 | 123.01 | 123.37 | 122.31 | 122.87 | 420,032 | -0.50(-0.41%) |
Apr 06, 2021 | 122.33 | 124.49 | 122.12 | 123.38 | 705,493 | +1.14(+0.93%) |
Apr 05, 2021 | 121.64 | 123.36 | 120.89 | 122.24 | 685,477 | +0.78(+0.64%) |
Apr 01, 2021 | 118.53 | 121.50 | 118.04 | 121.46 | 895,111 | +4.32(+3.69%) |
Mar 31, 2021 | 116.46 | 118.09 | 115.48 | 117.14 | 718,274 | +1.31(+1.13%) |
Mar 30, 2021 | 114.64 | 117.02 | 114.64 | 115.83 | 909,639 | -1.57(-1.34%) |
Mar 29, 2021 | 114.97 | 117.53 | 114.56 | 117.40 | 633,966 | +2.03(+1.76%) |
Mar 26, 2021 | 114.38 | 115.63 | 113.35 | 115.38 | 614,994 | +1.72(+1.51%) |
Mar 25, 2021 | 113.83 | 114.43 | 113.32 | 113.66 | 680,357 | -0.58(-0.51%) |
Mar 24, 2021 | 115.08 | 115.48 | 113.97 | 114.23 | 849,027 | -0.99(-0.86%) |
Mar 23, 2021 | 114.77 | 115.99 | 114.28 | 115.22 | 752,927 | -0.19(-0.16%) |
Mar 22, 2021 | 115.03 | 116.53 | 115.03 | 115.41 | 696,045 | -0.83(-0.72%) |
Mar 19, 2021 | 115.36 | 116.33 | 114.94 | 116.24 | 2,080,393 | +0.94(+0.82%) |
Mar 18, 2021 | 114.45 | 116.65 | 114.38 | 115.30 | 873,196 | -0.93(-0.80%) |
Mar 17, 2021 | 114.77 | 117.14 | 113.80 | 116.23 | 887,354 | +0.88(+0.76%) |
Mar 16, 2021 | 114.99 | 115.92 | 113.99 | 115.35 | 850,424 | +0.66(+0.58%) |
Mar 15, 2021 | 113.71 | 115.00 | 112.92 | 114.68 | 1,230,840 | +1.95(+1.73%) |
Mar 12, 2021 | 109.41 | 112.91 | 108.32 | 112.73 | 1,041,533 | +1.76(+1.58%) |
Mar 11, 2021 | 107.58 | 111.26 | 107.58 | 110.97 | 1,673,921 | +5.28(+5.00%) |
Mar 10, 2021 | 104.83 | 106.06 | 103.04 | 105.69 | 2,162,237 | +1.83(+1.76%) |
Mar 09, 2021 | 104.57 | 106.88 | 103.78 | 103.86 | 1,023,100 | +2.56(+2.52%) |
Mar 08, 2021 | 102.33 | 103.10 | 101.22 | 101.30 | 904,844 | -0.51(-0.50%) |
Mar 05, 2021 | 100.76 | 102.07 | 98.78 | 101.81 | 749,202 | +0.91(+0.90%) |
Mar 04, 2021 | 100.07 | 103.14 | 99.49 | 100.90 | 1,405,065 | +0.45(+0.44%) |
Mar 03, 2021 | 101.39 | 101.40 | 98.25 | 100.45 | 1,861,464 | -2.94(-2.84%) |
Mar 02, 2021 | 99.22 | 104.32 | 99.08 | 103.39 | 1,073,340 | +4.66(+4.72%) |
Mar 01, 2021 | 100.17 | 101.65 | 98.23 | 98.73 | 1,127,032 | -0.80(-0.80%) |
Feb 26, 2021 | 102.61 | 103.23 | 99.28 | 99.53 | 983,596 | -3.91(-3.78%) |
Feb 25, 2021 | 104.79 | 106.07 | 102.28 | 103.44 | 689,428 | -2.37(-2.24%) |
Feb 24, 2021 | 103.07 | 106.89 | 102.03 | 105.81 | 653,588 | +1.46(+1.40%) |
Feb 23, 2021 | 107.65 | 107.78 | 104.22 | 104.35 | 721,236 | -3.99(-3.68%) |
Feb 22, 2021 | 104.86 | 108.77 | 104.41 | 108.34 | 841,672 | +4.86(+4.70%) |
Feb 19, 2021 | 104.97 | 105.62 | 102.84 | 103.48 | 1,091,439 | -1.96(-1.86%) |
Feb 18, 2021 | 106.77 | 107.68 | 104.91 | 105.44 | 822,162 | -1.11(-1.04%) |
Feb 17, 2021 | 109.77 | 109.77 | 105.39 | 106.55 | 1,284,066 | -4.37(-3.94%) |
Feb 16, 2021 | 111.62 | 113.33 | 110.80 | 110.92 | 778,761 | -1.77(-1.57%) |
Feb 12, 2021 | 113.62 | 113.89 | 112.25 | 112.69 | 502,012 | -1.61(-1.41%) |
Feb 11, 2021 | 115.79 | 116.05 | 113.90 | 114.30 | 396,293 | -1.41(-1.22%) |
Feb 10, 2021 | 116.26 | 116.59 | 114.59 | 115.71 | 476,789 | +0.75(+0.66%) |
Feb 09, 2021 | 114.40 | 115.21 | 113.64 | 114.95 | 509,504 | +1.02(+0.90%) |
Feb 08, 2021 | 114.12 | 114.35 | 113.11 | 113.93 | 699,127 | +1.34(+1.19%) |
Feb 05, 2021 | 110.93 | 112.63 | 110.93 | 112.59 | 496,099 | +1.32(+1.19%) |
Feb 04, 2021 | 110.27 | 112.15 | 109.43 | 111.27 | 883,166 | -1.24(-1.10%) |
Feb 03, 2021 | 112.17 | 113.00 | 111.58 | 112.51 | 673,779 | -0.10(-0.09%) |
Feb 02, 2021 | 112.36 | 114.03 | 112.07 | 112.61 | 581,599 | -1.48(-1.30%) |
Feb 01, 2021 | 114.03 | 114.72 | 112.24 | 114.09 | 877,287 | +3.11(+2.80%) |
Jan 29, 2021 | 115.34 | 115.34 | 110.46 | 110.98 | 943,168 | -2.09(-1.85%) |
Jan 28, 2021 | 113.89 | 115.72 | 112.13 | 113.08 | 962,884 | +0.57(+0.50%) |
Jan 27, 2021 | 114.49 | 114.73 | 112.22 | 112.51 | 734,320 | -2.39(-2.08%) |
Jan 26, 2021 | 114.17 | 115.83 | 113.79 | 114.90 | 686,524 | +0.59(+0.52%) |
Jan 25, 2021 | 114.92 | 116.97 | 113.76 | 114.30 | 478,243 | -0.36(-0.32%) |
Jan 22, 2021 | 113.78 | 115.91 | 112.91 | 114.67 | 378,256 | -0.96(-0.83%) |
Jan 21, 2021 | 116.25 | 116.51 | 114.67 | 115.62 | 478,452 | -0.45(-0.38%) |
Jan 20, 2021 | 114.14 | 117.02 | 113.89 | 116.07 | 823,388 | +3.26(+2.89%) |
Jan 19, 2021 | 113.36 | 114.01 | 112.02 | 112.81 | 562,510 | +0.08(+0.07%) |
Jan 15, 2021 | 114.58 | 115.19 | 112.59 | 112.72 | 528,677 | -2.33(-2.02%) |
Jan 14, 2021 | 116.81 | 117.42 | 114.97 | 115.05 | 419,816 | -1.78(-1.52%) |
Jan 13, 2021 | 117.78 | 118.43 | 116.38 | 116.82 | 514,472 | -1.42(-1.20%) |
Jan 12, 2021 | 117.58 | 118.57 | 116.54 | 118.25 | 470,799 | +0.72(+0.62%) |
Jan 11, 2021 | 117.74 | 119.82 | 117.43 | 117.52 | 552,860 | -1.80(-1.51%) |
Jan 08, 2021 | 119.90 | 120.67 | 116.75 | 119.33 | 749,739 | -2.87(-2.35%) |
Jan 07, 2021 | 121.35 | 122.37 | 119.75 | 122.20 | 467,748 | +0.18(+0.15%) |
Jan 06, 2021 | 121.37 | 123.35 | 119.83 | 122.02 | 650,698 | -1.14(-0.93%) |
Jan 05, 2021 | 123.57 | 123.84 | 121.17 | 123.17 | 603,841 | +0.62(+0.51%) |
Jan 04, 2021 | 120.98 | 123.08 | 118.73 | 122.54 | 1,265,111 | +5.98(+5.13%) |
Dec 31, 2020 | 116.56 | 116.56 | 116.56 | 898,514 | -0.71(-0.60%) | |
Dec 30, 2020 | 116.97 | 118.34 | 116.35 | 117.27 | 898,514 | +1.00(+0.86%) |
Dec 29, 2020 | 116.93 | 118.76 | 115.96 | 116.28 | 1,323,546 | +0.46(+0.40%) |
Dec 28, 2020 | 121.92 | 122.50 | 115.09 | 115.81 | 991,769 | -5.07(-4.19%) |
Dec 24, 2020 | 120.64 | 121.66 | 119.77 | 120.88 | 175,903 | +0.31(+0.25%) |
Dec 23, 2020 | 119.47 | 121.06 | 119.20 | 120.57 | 505,834 | +1.37(+1.15%) |
Dec 22, 2020 | 121.43 | 122.09 | 118.89 | 119.20 | 624,889 | -2.81(-2.30%) |
Dec 21, 2020 | 123.23 | 123.63 | 121.49 | 122.01 | 605,242 | -1.47(-1.19%) |
Dec 18, 2020 | 127.34 | 127.34 | 123.23 | 123.48 | 826,616 | -3.54(-2.79%) |
Dec 17, 2020 | 125.81 | 129.34 | 125.56 | 127.03 | 811,595 | +3.46(+2.80%) |
Dec 16, 2020 | 123.59 | 123.81 | 121.88 | 123.57 | 751,507 | +1.04(+0.85%) |
Dec 15, 2020 | 122.06 | 123.55 | 120.84 | 122.53 | 502,513 | +1.71(+1.42%) |
Dec 14, 2020 | 121.81 | 123.70 | 120.58 | 120.81 | 786,918 | -1.22(-1.00%) |
Dec 11, 2020 | 122.41 | 123.22 | 121.33 | 122.03 | 435,027 | -0.23(-0.19%) |
Dec 10, 2020 | 126.39 | 127.31 | 122.10 | 122.27 | 579,605 | -3.78(-3.00%) |
Dec 09, 2020 | 126.34 | 127.01 | 124.52 | 126.05 | 603,744 | -1.01(-0.80%) |
Dec 08, 2020 | 125.56 | 127.35 | 124.97 | 127.06 | 485,129 | +2.00(+1.60%) |
Dec 07, 2020 | 121.66 | 126.12 | 121.37 | 125.06 | 660,695 | +3.65(+3.00%) |
Dec 04, 2020 | 123.52 | 124.70 | 121.17 | 121.42 | 475,670 | -1.76(-1.43%) |
Dec 03, 2020 | 124.55 | 125.29 | 122.14 | 123.18 | 543,221 | -1.11(-0.89%) |
Dec 02, 2020 | 122.42 | 124.64 | 122.37 | 124.28 | 660,944 | +2.41(+1.98%) |
Dec 01, 2020 | 126.06 | 126.06 | 120.67 | 121.87 | 1,056,053 | -1.30(-1.06%) |
Nov 30, 2020 | 120.22 | 124.15 | 120.03 | 123.17 | 1,005,683 | +1.80(+1.49%) |
Nov 27, 2020 | 119.15 | 122.30 | 118.67 | 121.37 | 603,011 | +0.56(+0.47%) |
Nov 25, 2020 | 118.14 | 121.29 | 117.71 | 120.81 | 1,161,523 | +4.30(+3.69%) |
Nov 24, 2020 | 115.27 | 118.10 | 114.77 | 116.51 | 1,089,919 | -1.09(-0.93%) |
Nov 23, 2020 | 118.60 | 119.70 | 116.31 | 117.60 | 818,077 | -2.84(-2.36%) |
Nov 20, 2020 | 119.44 | 120.62 | 118.92 | 120.44 | 610,032 | +2.31(+1.95%) |
Nov 19, 2020 | 118.27 | 119.20 | 117.45 | 118.14 | 1,027,756 | -1.28(-1.07%) |
Nov 18, 2020 | 124.12 | 124.44 | 119.35 | 119.42 | 1,222,927 | -4.86(-3.91%) |
Nov 17, 2020 | 124.67 | 125.92 | 124.17 | 124.28 | 470,451 | -0.53(-0.42%) |
Nov 16, 2020 | 124.67 | 125.81 | 123.88 | 124.81 | 604,061 | -1.13(-0.90%) |
Nov 13, 2020 | 127.56 | 127.57 | 125.56 | 125.94 | 477,721 | +0.23(+0.18%) |
Nov 12, 2020 | 124.60 | 126.78 | 123.94 | 125.70 | 640,214 | +2.44(+1.98%) |
Nov 11, 2020 | 125.08 | 125.23 | 122.44 | 123.27 | 932,394 | -2.17(-1.73%) |
Nov 10, 2020 | 132.58 | 132.71 | 125.38 | 125.44 | 1,357,304 | -6.34(-4.81%) |
Nov 09, 2020 | 133.46 | 134.24 | 130.15 | 131.78 | 1,498,503 | -7.75(-5.55%) |
Nov 06, 2020 | 139.80 | 140.25 | 137.71 | 139.53 | 517,360 | +0.81(+0.58%) |
Nov 05, 2020 | 133.37 | 139.27 | 132.40 | 138.72 | 975,617 | +9.15(+7.06%) |
Nov 04, 2020 | 130.54 | 132.87 | 129.32 | 129.57 | 706,075 | -1.03(-0.79%) |
Nov 03, 2020 | 129.68 | 131.27 | 128.74 | 130.60 | 686,617 | +2.44(+1.91%) |