Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 119.38 | 121.32 | 115.97 | 116.82 | 720,029 | -5.03(-4.13%) |
Oct 28, 2021 | 121.00 | 122.20 | 121.00 | 121.85 | 226,130 | +0.64(+0.53%) |
Oct 27, 2021 | 122.36 | 123.03 | 121.17 | 121.21 | 209,071 | -1.52(-1.24%) |
Oct 26, 2021 | 123.41 | 122.73 | 194,877 | -0.50(-0.41%) | ||
Oct 25, 2021 | 123.40 | 124.28 | 122.19 | 123.24 | 224,357 | +0.02(+0.02%) |
Oct 22, 2021 | 124.03 | 125.16 | 123.13 | 123.22 | 136,439 | -1.25(-1.01%) |
Oct 21, 2021 | 123.48 | 124.94 | 122.76 | 124.47 | 144,848 | +0.88(+0.71%) |
Oct 20, 2021 | 122.72 | 124.17 | 122.41 | 123.59 | 186,643 | +0.59(+0.48%) |
Oct 19, 2021 | 123.57 | 123.97 | 122.64 | 123.00 | 148,555 | -0.26(-0.21%) |
Oct 18, 2021 | 123.09 | 124.10 | 122.39 | 123.27 | 229,282 | -0.39(-0.31%) |
Oct 15, 2021 | 124.03 | 124.64 | 123.16 | 123.65 | 200,321 | +0.20(+0.16%) |
Oct 14, 2021 | 122.97 | 123.78 | 122.36 | 123.45 | 223,390 | +0.60(+0.49%) |
Oct 13, 2021 | 120.73 | 123.02 | 120.31 | 122.85 | 276,275 | +2.80(+2.33%) |
Oct 12, 2021 | 119.70 | 120.75 | 119.44 | 120.05 | 103,438 | -0.08(-0.06%) |
Oct 11, 2021 | 120.03 | 121.71 | 119.84 | 120.13 | 189,546 | +0.06(+0.05%) |
Oct 08, 2021 | 120.15 | 120.63 | 119.35 | 120.07 | 225,917 | +0.24(+0.20%) |
Oct 07, 2021 | 118.89 | 121.55 | 118.84 | 119.83 | 262,029 | +1.12(+0.94%) |
Oct 06, 2021 | 116.75 | 118.85 | 116.16 | 118.71 | 249,758 | +1.39(+1.18%) |
Oct 05, 2021 | 117.54 | 118.49 | 116.32 | 117.32 | 258,447 | -0.61(-0.52%) |
Oct 04, 2021 | 117.17 | 118.28 | 116.68 | 117.93 | 250,816 | +0.69(+0.58%) |
Oct 01, 2021 | 115.57 | 117.96 | 114.38 | 117.25 | 269,373 | +2.15(+1.87%) |
Sep 30, 2021 | 116.48 | 117.10 | 115.05 | 115.10 | 326,497 | -0.99(-0.86%) |
Sep 29, 2021 | 115.72 | 116.97 | 115.72 | 116.09 | 246,364 | +0.34(+0.29%) |
Sep 28, 2021 | 116.08 | 116.56 | 114.64 | 115.75 | 239,342 | -0.29(-0.25%) |
Sep 27, 2021 | 115.90 | 116.81 | 115.52 | 116.04 | 214,199 | -0.03(-0.02%) |
Sep 24, 2021 | 116.36 | 117.08 | 115.98 | 116.07 | 193,150 | -0.63(-0.54%) |
Sep 23, 2021 | 116.53 | 117.32 | 115.99 | 116.70 | 168,141 | +0.70(+0.61%) |
Sep 22, 2021 | 116.09 | 116.89 | 115.18 | 115.99 | 243,709 | +0.21(+0.18%) |
Sep 21, 2021 | 117.61 | 117.96 | 115.56 | 115.78 | 249,463 | -1.74(-1.48%) |
Sep 20, 2021 | 115.49 | 117.54 | 115.28 | 117.52 | 299,848 | +0.61(+0.52%) |
Sep 17, 2021 | 117.84 | 118.26 | 116.42 | 116.91 | 589,381 | -1.03(-0.88%) |
Sep 16, 2021 | 120.03 | 120.85 | 117.69 | 117.94 | 183,339 | -2.25(-1.87%) |
Sep 15, 2021 | 119.48 | 120.95 | 118.91 | 120.19 | 214,257 | +0.05(+0.04%) |
Sep 14, 2021 | 120.67 | 121.91 | 119.79 | 120.14 | 190,874 | -0.17(-0.14%) |
Sep 13, 2021 | 120.99 | 121.62 | 119.35 | 120.31 | 296,603 | -1.04(-0.86%) |
Sep 10, 2021 | 123.70 | 124.69 | 121.34 | 121.36 | 354,026 | -2.69(-2.17%) |
Sep 09, 2021 | 125.76 | 126.45 | 123.80 | 124.05 | 236,119 | -2.17(-1.72%) |
Sep 08, 2021 | 125.69 | 126.67 | 125.69 | 126.22 | 337,222 | -0.19(-0.15%) |
Sep 07, 2021 | 129.92 | 129.92 | 126.26 | 126.41 | 136,466 | -3.92(-3.01%) |
Sep 03, 2021 | 130.46 | 131.34 | 130.12 | 130.33 | 116,855 | +0.01(+0.01%) |
Sep 02, 2021 | 130.67 | 131.37 | 129.45 | 130.32 | 171,663 | +0.13(+0.10%) |
Sep 01, 2021 | 130.29 | 130.67 | 129.36 | 130.20 | 140,837 | +0.20(+0.16%) |
Aug 31, 2021 | 130.73 | 131.10 | 129.44 | 130.00 | 159,748 | -0.41(-0.32%) |
Aug 30, 2021 | 130.34 | 131.38 | 130.19 | 130.41 | 126,801 | +0.67(+0.52%) |
Aug 27, 2021 | 128.60 | 130.14 | 128.55 | 129.74 | 187,356 | +1.80(+1.41%) |
Aug 26, 2021 | 128.84 | 129.01 | 127.76 | 127.93 | 138,529 | -1.42(-1.10%) |
Aug 25, 2021 | 128.34 | 129.71 | 128.20 | 129.35 | 120,264 | +1.13(+0.88%) |
Aug 24, 2021 | 128.21 | 128.95 | 127.51 | 128.22 | 88,903 | +0.00(+0.00%) |
Aug 23, 2021 | 129.39 | 129.75 | 127.77 | 128.22 | 115,350 | -0.54(-0.42%) |
Aug 20, 2021 | 127.39 | 129.14 | 127.23 | 128.76 | 122,944 | +1.07(+0.84%) |
Aug 19, 2021 | 126.75 | 128.22 | 126.72 | 127.69 | 97,514 | +0.35(+0.27%) |
Aug 18, 2021 | 127.57 | 128.35 | 127.33 | 127.34 | 114,938 | -0.93(-0.72%) |
Aug 17, 2021 | 127.61 | 128.40 | 126.91 | 128.27 | 220,973 | +0.13(+0.10%) |
Aug 16, 2021 | 127.86 | 128.42 | 126.97 | 128.14 | 110,198 | -0.16(-0.13%) |
Aug 13, 2021 | 128.15 | 129.12 | 127.79 | 128.31 | 180,690 | +0.36(+0.28%) |
Aug 12, 2021 | 127.82 | 128.84 | 127.21 | 127.95 | 256,929 | +1.01(+0.80%) |
Aug 11, 2021 | 125.55 | 127.60 | 124.57 | 126.94 | 317,237 | +2.34(+1.88%) |
Aug 10, 2021 | 124.70 | 126.53 | 124.36 | 124.59 | 207,853 | -0.85(-0.68%) |
Aug 09, 2021 | 124.11 | 126.08 | 124.04 | 125.44 | 308,201 | +1.59(+1.28%) |
Aug 06, 2021 | 123.52 | 124.85 | 123.36 | 123.85 | 191,415 | +0.90(+0.73%) |
Aug 05, 2021 | 122.90 | 123.63 | 122.13 | 122.96 | 163,879 | +0.70(+0.58%) |
Aug 04, 2021 | 124.17 | 124.79 | 121.82 | 122.25 | 305,366 | -1.79(-1.45%) |
Aug 03, 2021 | 124.93 | 125.12 | 123.12 | 124.05 | 433,763 | -0.87(-0.69%) |
Aug 02, 2021 | 123.50 | 125.56 | 122.78 | 124.91 | 471,763 | +0.95(+0.77%) |
Jul 30, 2021 | 130.77 | 134.14 | 123.25 | 123.96 | 876,125 | -9.74(-7.28%) |
Jul 29, 2021 | 133.38 | 134.63 | 133.38 | 133.70 | 328,587 | +1.35(+1.02%) |
Jul 28, 2021 | 131.27 | 132.51 | 130.99 | 132.36 | 171,692 | +0.86(+0.65%) |
Jul 27, 2021 | 130.88 | 132.93 | 130.18 | 131.50 | 156,497 | +0.04(+0.03%) |
Jul 26, 2021 | 131.50 | 131.86 | 130.67 | 131.46 | 198,674 | +0.46(+0.35%) |
Jul 23, 2021 | 129.79 | 131.04 | 129.12 | 131.00 | 182,194 | +1.51(+1.17%) |
Jul 22, 2021 | 131.09 | 131.48 | 129.48 | 129.49 | 211,731 | -1.34(-1.02%) |
Jul 21, 2021 | 132.02 | 132.70 | 130.70 | 130.83 | 164,306 | -0.92(-0.70%) |
Jul 20, 2021 | 132.02 | 134.28 | 131.73 | 131.75 | 305,759 | -0.11(-0.08%) |
Jul 19, 2021 | 132.73 | 133.59 | 131.13 | 131.86 | 304,762 | -1.84(-1.37%) |
Jul 16, 2021 | 133.66 | 134.95 | 133.08 | 133.69 | 184,777 | +0.46(+0.35%) |
Jul 15, 2021 | 132.45 | 133.66 | 132.04 | 133.23 | 161,678 | +0.12(+0.09%) |
Jul 14, 2021 | 133.34 | 133.80 | 132.70 | 133.12 | 187,065 | -0.06(-0.04%) |
Jul 13, 2021 | 134.82 | 135.78 | 133.04 | 133.17 | 232,564 | -1.85(-1.37%) |
Jul 12, 2021 | 135.40 | 135.59 | 134.66 | 135.02 | 181,219 | -0.73(-0.54%) |
Jul 09, 2021 | 134.47 | 135.85 | 134.38 | 135.75 | 238,978 | +1.84(+1.37%) |
Jul 08, 2021 | 134.56 | 135.19 | 133.66 | 133.91 | 160,361 | -1.68(-1.24%) |
Jul 07, 2021 | 134.44 | 136.02 | 134.44 | 135.60 | 228,650 | +0.93(+0.69%) |
Jul 06, 2021 | 135.00 | 135.45 | 133.31 | 134.66 | 284,374 | -0.35(-0.26%) |
Jul 02, 2021 | 136.04 | 136.48 | 134.67 | 135.01 | 126,749 | -0.68(-0.50%) |
Jul 01, 2021 | 135.68 | 136.25 | 135.48 | 135.69 | 234,561 | +0.27(+0.20%) |
Jun 30, 2021 | 134.92 | 136.46 | 134.89 | 135.42 | 193,936 | +0.54(+0.40%) |
Jun 29, 2021 | 135.39 | 136.51 | 134.67 | 134.88 | 158,005 | -0.41(-0.31%) |
Jun 28, 2021 | 135.65 | 135.98 | 134.36 | 135.30 | 227,312 | -0.20(-0.15%) |
Jun 25, 2021 | 134.79 | 136.05 | 134.72 | 135.50 | 660,399 | +0.71(+0.53%) |
Jun 24, 2021 | 135.51 | 135.51 | 134.41 | 134.79 | 148,017 | +0.01(+0.01%) |
Jun 23, 2021 | 135.95 | 136.69 | 134.71 | 134.78 | 236,703 | -1.40(-1.03%) |
Jun 22, 2021 | 136.43 | 137.17 | 135.73 | 136.18 | 215,742 | +0.05(+0.04%) |
Jun 21, 2021 | 135.56 | 136.73 | 134.78 | 136.13 | 238,993 | +1.42(+1.06%) |
Jun 18, 2021 | 135.34 | 136.44 | 134.53 | 134.71 | 291,565 | -1.36(-1.00%) |
Jun 17, 2021 | 137.27 | 138.08 | 134.59 | 136.07 | 164,206 | -1.07(-0.78%) |
Jun 16, 2021 | 138.89 | 139.61 | 136.96 | 137.13 | 175,147 | -1.64(-1.18%) |
Jun 15, 2021 | 138.02 | 139.34 | 137.85 | 138.78 | 222,786 | +0.81(+0.59%) |
Jun 14, 2021 | 140.38 | 140.38 | 137.57 | 137.97 | 232,512 | -2.25(-1.60%) |
Jun 11, 2021 | 139.67 | 140.63 | 138.69 | 140.22 | 159,026 | +0.81(+0.58%) |
Jun 10, 2021 | 136.91 | 139.47 | 136.76 | 139.41 | 224,772 | +2.71(+1.98%) |
Jun 09, 2021 | 137.09 | 137.70 | 136.19 | 136.70 | 181,025 | -0.59(-0.43%) |
Jun 08, 2021 | 137.05 | 137.41 | 135.69 | 137.29 | 190,259 | +0.25(+0.18%) |
Jun 07, 2021 | 139.93 | 140.47 | 136.57 | 137.04 | 192,210 | -2.92(-2.09%) |
Jun 04, 2021 | 140.42 | 140.64 | 139.21 | 139.96 | 157,949 | +0.15(+0.11%) |
Jun 03, 2021 | 139.88 | 140.50 | 139.17 | 139.81 | 233,461 | -0.25(-0.18%) |
Jun 02, 2021 | 141.20 | 142.20 | 139.54 | 140.06 | 294,142 | -1.17(-0.83%) |
Jun 01, 2021 | 142.29 | 143.09 | 140.97 | 141.23 | 179,940 | -0.41(-0.29%) |
May 28, 2021 | 141.62 | 141.83 | 140.79 | 141.64 | 152,755 | +0.52(+0.37%) |
May 27, 2021 | 142.90 | 143.41 | 140.85 | 141.12 | 179,484 | -1.05(-0.74%) |
May 26, 2021 | 142.79 | 143.64 | 141.51 | 142.17 | 118,099 | +0.12(+0.09%) |
May 25, 2021 | 143.88 | 144.34 | 141.80 | 142.05 | 207,181 | -1.47(-1.02%) |
May 24, 2021 | 144.68 | 144.93 | 143.23 | 143.52 | 148,720 | -0.36(-0.25%) |
May 21, 2021 | 144.16 | 144.79 | 143.15 | 143.88 | 140,330 | -0.11(-0.07%) |
May 20, 2021 | 143.53 | 144.82 | 143.31 | 143.98 | 128,117 | +0.19(+0.13%) |
May 19, 2021 | 144.23 | 145.23 | 142.88 | 143.79 | 168,914 | -1.33(-0.91%) |
May 18, 2021 | 147.51 | 148.08 | 145.06 | 145.12 | 179,414 | -2.11(-1.43%) |
May 17, 2021 | 147.22 | 148.16 | 146.38 | 147.22 | 142,288 | -0.41(-0.28%) |
May 14, 2021 | 149.01 | 149.32 | 147.29 | 147.63 | 180,936 | -1.04(-0.70%) |
May 13, 2021 | 145.58 | 149.32 | 145.52 | 148.67 | 321,302 | +2.89(+1.99%) |
May 12, 2021 | 147.70 | 148.61 | 145.79 | 145.78 | 170,635 | -2.29(-1.55%) |
May 11, 2021 | 148.61 | 149.67 | 147.81 | 148.07 | 311,699 | -1.43(-0.96%) |
May 10, 2021 | 151.67 | 152.86 | 149.41 | 149.50 | 235,302 | -2.00(-1.32%) |
May 07, 2021 | 149.57 | 151.86 | 149.57 | 151.50 | 194,630 | +1.00(+0.66%) |
May 06, 2021 | 148.20 | 150.61 | 147.73 | 150.50 | 250,218 | +2.25(+1.52%) |
May 05, 2021 | 148.69 | 149.33 | 147.49 | 148.25 | 193,886 | -0.81(-0.54%) |
May 04, 2021 | 147.01 | 150.13 | 147.01 | 149.06 | 215,088 | +2.46(+1.68%) |
May 03, 2021 | 146.31 | 147.31 | 145.90 | 146.60 | 221,430 | +1.59(+1.09%) |
Apr 30, 2021 | 144.23 | 146.09 | 142.21 | 145.01 | 380,327 | -0.11(-0.07%) |
Apr 29, 2021 | 145.62 | 146.30 | 144.62 | 145.12 | 235,585 | -0.19(-0.13%) |
Apr 28, 2021 | 145.61 | 147.18 | 145.24 | 145.31 | 199,641 | -0.50(-0.34%) |
Apr 27, 2021 | 144.33 | 145.84 | 143.73 | 145.81 | 223,489 | +1.06(+0.73%) |
Apr 26, 2021 | 145.55 | 145.96 | 144.73 | 144.75 | 201,871 | -0.51(-0.35%) |
Apr 23, 2021 | 144.15 | 145.54 | 143.71 | 145.26 | 196,117 | +1.32(+0.92%) |
Apr 22, 2021 | 145.81 | 145.81 | 143.81 | 143.94 | 290,253 | -1.79(-1.23%) |
Apr 21, 2021 | 144.01 | 146.13 | 144.01 | 145.73 | 199,327 | +1.46(+1.01%) |
Apr 20, 2021 | 140.99 | 144.59 | 140.67 | 144.27 | 198,439 | +0.68(+0.47%) |
Apr 19, 2021 | 142.17 | 143.67 | 141.71 | 143.59 | 212,577 | +1.56(+1.10%) |
Apr 16, 2021 | 143.04 | 143.47 | 141.54 | 142.03 | 336,350 | +0.84(+0.60%) |
Apr 15, 2021 | 140.91 | 141.85 | 140.06 | 141.18 | 192,693 | +1.33(+0.95%) |
Apr 14, 2021 | 138.59 | 140.18 | 138.59 | 139.85 | 192,996 | -0.50(-0.36%) |
Apr 13, 2021 | 140.61 | 141.00 | 139.49 | 140.35 | 167,699 | +0.12(+0.08%) |
Apr 12, 2021 | 138.76 | 140.40 | 138.76 | 140.23 | 105,066 | +0.97(+0.70%) |
Apr 09, 2021 | 138.52 | 139.36 | 137.42 | 139.26 | 157,749 | +1.46(+1.06%) |
Apr 08, 2021 | 137.92 | 138.07 | 136.38 | 137.81 | 165,418 | +0.09(+0.06%) |
Apr 07, 2021 | 139.34 | 139.55 | 137.52 | 137.72 | 196,032 | -2.28(-1.63%) |
Apr 06, 2021 | 138.15 | 140.02 | 137.46 | 140.00 | 214,835 | +1.23(+0.88%) |
Apr 05, 2021 | 139.02 | 139.02 | 137.48 | 138.78 | 204,433 | +0.79(+0.57%) |
Apr 01, 2021 | 136.19 | 138.09 | 135.60 | 137.99 | 237,926 | +2.11(+1.55%) |
Mar 31, 2021 | 137.18 | 137.60 | 135.46 | 135.88 | 426,033 | -1.35(-0.99%) |
Mar 30, 2021 | 138.43 | 138.51 | 136.77 | 137.23 | 258,417 | -1.62(-1.17%) |
Mar 29, 2021 | 138.34 | 139.94 | 137.53 | 138.85 | 283,771 | -0.05(-0.03%) |
Mar 26, 2021 | 137.15 | 138.90 | 136.38 | 138.90 | 299,128 | +2.25(+1.65%) |
Mar 25, 2021 | 135.62 | 137.37 | 134.71 | 136.65 | 276,880 | +0.60(+0.44%) |
Mar 24, 2021 | 135.39 | 138.43 | 135.39 | 136.04 | 313,639 | +1.03(+0.76%) |
Mar 23, 2021 | 134.78 | 136.73 | 134.43 | 135.01 | 344,121 | -0.79(-0.58%) |
Mar 22, 2021 | 133.29 | 136.06 | 132.61 | 135.80 | 258,228 | +2.19(+1.64%) |
Mar 19, 2021 | 136.25 | 136.51 | 133.36 | 133.62 | 641,109 | -2.11(-1.55%) |
Mar 18, 2021 | 135.56 | 136.65 | 135.18 | 135.72 | 181,540 | +0.22(+0.16%) |
Mar 17, 2021 | 134.19 | 135.94 | 133.68 | 135.50 | 188,574 | +0.75(+0.56%) |
Mar 16, 2021 | 135.92 | 136.29 | 133.63 | 134.76 | 292,632 | -1.56(-1.15%) |
Mar 15, 2021 | 135.98 | 137.18 | 135.25 | 136.32 | 371,358 | +1.30(+0.97%) |
Mar 12, 2021 | 134.28 | 135.47 | 133.57 | 135.01 | 228,230 | +1.33(+1.00%) |
Mar 11, 2021 | 133.50 | 134.68 | 133.07 | 133.68 | 176,339 | +0.00(+0.00%) |
Mar 10, 2021 | 132.44 | 134.39 | 132.30 | 133.68 | 157,110 | +1.62(+1.23%) |
Mar 09, 2021 | 133.01 | 134.92 | 132.05 | 132.06 | 262,245 | -0.02(-0.01%) |
Mar 08, 2021 | 129.32 | 132.82 | 128.62 | 132.08 | 240,386 | +3.47(+2.70%) |
Mar 05, 2021 | 125.78 | 128.66 | 125.08 | 128.61 | 213,320 | +3.54(+2.83%) |
Mar 04, 2021 | 125.54 | 126.51 | 124.81 | 125.07 | 514,665 | -0.62(-0.50%) |
Mar 03, 2021 | 125.04 | 126.78 | 124.21 | 125.69 | 229,751 | +0.67(+0.54%) |
Mar 02, 2021 | 125.11 | 125.32 | 124.18 | 125.02 | 383,404 | -0.24(-0.19%) |
Mar 01, 2021 | 125.43 | 126.60 | 124.56 | 125.26 | 295,052 | +0.51(+0.41%) |
Feb 26, 2021 | 125.70 | 126.19 | 124.26 | 124.75 | 402,870 | -0.22(-0.18%) |
Feb 25, 2021 | 123.51 | 125.56 | 123.51 | 124.97 | 394,774 | +1.48(+1.20%) |
Feb 24, 2021 | 123.02 | 123.77 | 122.58 | 123.50 | 222,126 | +0.46(+0.37%) |
Feb 23, 2021 | 122.59 | 123.46 | 121.60 | 123.04 | 511,660 | -0.79(-0.63%) |
Feb 22, 2021 | 125.88 | 126.00 | 122.29 | 123.82 | 361,874 | -3.01(-2.37%) |
Feb 19, 2021 | 132.91 | 132.91 | 126.23 | 126.83 | 513,805 | -8.39(-6.21%) |
Feb 18, 2021 | 136.79 | 137.33 | 135.23 | 135.23 | 217,550 | -2.13(-1.55%) |
Feb 17, 2021 | 137.87 | 138.29 | 136.63 | 137.35 | 216,957 | -0.37(-0.27%) |
Feb 16, 2021 | 138.70 | 138.80 | 137.06 | 137.73 | 182,790 | -0.99(-0.71%) |
Feb 12, 2021 | 136.56 | 138.84 | 136.56 | 138.72 | 109,684 | +1.59(+1.16%) |
Feb 11, 2021 | 137.63 | 138.42 | 136.25 | 137.12 | 204,172 | -0.27(-0.20%) |
Feb 10, 2021 | 137.15 | 138.21 | 136.68 | 137.39 | 157,496 | +1.04(+0.76%) |
Feb 09, 2021 | 136.16 | 137.05 | 135.45 | 136.36 | 190,795 | +0.18(+0.13%) |
Feb 08, 2021 | 135.47 | 136.19 | 134.78 | 136.18 | 178,537 | +1.27(+0.94%) |
Feb 05, 2021 | 133.76 | 134.98 | 133.04 | 134.91 | 185,065 | +2.55(+1.93%) |
Feb 04, 2021 | 130.56 | 132.74 | 129.48 | 132.36 | 261,838 | +1.38(+1.05%) |
Feb 03, 2021 | 130.59 | 131.69 | 129.85 | 130.98 | 140,488 | -0.37(-0.28%) |
Feb 02, 2021 | 129.53 | 132.47 | 129.23 | 131.34 | 201,175 | +2.73(+2.13%) |
Feb 01, 2021 | 128.65 | 128.90 | 126.41 | 128.61 | 192,595 | +1.07(+0.84%) |
Jan 29, 2021 | 128.93 | 129.83 | 126.43 | 127.53 | 393,799 | -2.19(-1.69%) |
Jan 28, 2021 | 128.60 | 130.25 | 128.14 | 129.72 | 172,824 | +1.92(+1.50%) |
Jan 27, 2021 | 131.91 | 131.91 | 127.71 | 127.80 | 194,834 | -5.37(-4.03%) |
Jan 26, 2021 | 133.73 | 134.28 | 131.48 | 133.17 | 131,249 | -0.34(-0.26%) |
Jan 25, 2021 | 132.17 | 133.85 | 131.87 | 133.52 | 195,595 | +1.32(+1.00%) |
Jan 22, 2021 | 131.88 | 132.38 | 131.16 | 132.20 | 238,124 | +0.08(+0.06%) |
Jan 21, 2021 | 134.19 | 135.01 | 132.03 | 132.12 | 217,755 | -2.40(-1.78%) |
Jan 20, 2021 | 131.76 | 134.65 | 131.53 | 134.52 | 265,644 | +3.21(+2.45%) |
Jan 19, 2021 | 133.53 | 134.52 | 131.30 | 131.31 | 232,399 | -1.50(-1.13%) |
Jan 15, 2021 | 133.01 | 135.20 | 132.37 | 132.81 | 156,066 | -0.59(-0.44%) |
Jan 14, 2021 | 132.50 | 134.61 | 131.56 | 133.40 | 189,423 | +0.83(+0.63%) |
Jan 13, 2021 | 131.97 | 133.53 | 130.24 | 132.57 | 256,146 | +0.41(+0.31%) |
Jan 12, 2021 | 132.79 | 133.19 | 131.15 | 132.16 | 208,238 | -0.61(-0.46%) |
Jan 11, 2021 | 133.45 | 133.81 | 132.38 | 132.77 | 120,539 | -0.27(-0.20%) |
Jan 08, 2021 | 133.52 | 134.52 | 131.78 | 133.04 | 146,867 | -0.60(-0.45%) |
Jan 07, 2021 | 131.56 | 133.93 | 130.59 | 133.64 | 201,115 | +1.89(+1.44%) |
Jan 06, 2021 | 128.40 | 131.99 | 128.40 | 131.75 | 302,425 | +3.85(+3.01%) |
Jan 05, 2021 | 128.31 | 129.42 | 127.75 | 127.90 | 272,331 | -0.29(-0.22%) |
Jan 04, 2021 | 130.03 | 131.99 | 127.88 | 128.19 | 330,055 | -2.77(-2.11%) |
Dec 31, 2020 | 130.96 | 130.96 | 130.96 | 103,473 | +0.48(+0.37%) | |
Dec 30, 2020 | 130.02 | 131.41 | 129.59 | 130.48 | 103,473 | +1.03(+0.80%) |
Dec 29, 2020 | 130.36 | 130.82 | 128.99 | 129.44 | 98,672 | -0.35(-0.27%) |
Dec 28, 2020 | 130.28 | 131.19 | 129.19 | 129.80 | 104,971 | -0.02(-0.02%) |
Dec 24, 2020 | 129.15 | 130.46 | 128.81 | 129.82 | 87,911 | +1.12(+0.87%) |
Dec 23, 2020 | 128.69 | 129.86 | 128.62 | 128.70 | 200,325 | +0.03(+0.02%) |
Dec 22, 2020 | 128.81 | 130.31 | 128.20 | 128.67 | 268,992 | -0.37(-0.29%) |
Dec 21, 2020 | 127.02 | 129.15 | 125.80 | 129.04 | 221,302 | +0.76(+0.59%) |
Dec 18, 2020 | 128.19 | 128.83 | 127.85 | 128.29 | 686,043 | +0.92(+0.72%) |
Dec 17, 2020 | 125.60 | 127.89 | 125.32 | 127.37 | 311,232 | +1.95(+1.56%) |
Dec 16, 2020 | 125.31 | 126.03 | 124.56 | 125.42 | 277,406 | +0.80(+0.65%) |
Dec 15, 2020 | 122.99 | 124.99 | 122.75 | 124.61 | 165,356 | +1.77(+1.44%) |
Dec 14, 2020 | 125.37 | 126.27 | 122.64 | 122.84 | 215,160 | -1.95(-1.56%) |
Dec 11, 2020 | 123.97 | 125.42 | 123.97 | 124.79 | 173,314 | -0.02(-0.02%) |
Dec 10, 2020 | 123.86 | 125.41 | 123.43 | 124.81 | 258,301 | +0.90(+0.73%) |
Dec 09, 2020 | 123.53 | 124.54 | 123.08 | 123.91 | 151,409 | +0.33(+0.26%) |
Dec 08, 2020 | 122.73 | 125.22 | 122.39 | 123.59 | 169,442 | +0.54(+0.44%) |
Dec 07, 2020 | 122.44 | 123.40 | 122.11 | 123.05 | 120,184 | +0.91(+0.74%) |
Dec 04, 2020 | 120.04 | 122.26 | 120.04 | 122.14 | 151,153 | +1.73(+1.44%) |
Dec 03, 2020 | 120.60 | 121.60 | 119.72 | 120.41 | 145,031 | -0.37(-0.31%) |
Dec 02, 2020 | 121.84 | 122.50 | 120.27 | 120.79 | 139,847 | -1.49(-1.22%) |
Dec 01, 2020 | 121.64 | 123.00 | 120.94 | 122.28 | 173,348 | +1.44(+1.19%) |
Nov 30, 2020 | 121.29 | 121.43 | 120.24 | 120.84 | 213,893 | -0.88(-0.72%) |
Nov 27, 2020 | 121.06 | 121.78 | 120.61 | 121.72 | 70,768 | +0.91(+0.75%) |
Nov 25, 2020 | 122.91 | 122.91 | 120.32 | 120.81 | 142,163 | -1.52(-1.24%) |
Nov 24, 2020 | 122.60 | 122.90 | 121.37 | 122.34 | 247,950 | +0.98(+0.80%) |
Nov 23, 2020 | 122.51 | 123.52 | 120.92 | 121.36 | 190,566 | -0.91(-0.74%) |
Nov 20, 2020 | 121.98 | 122.80 | 121.68 | 122.27 | 248,054 | +0.56(+0.46%) |
Nov 19, 2020 | 121.21 | 122.08 | 120.54 | 121.71 | 223,608 | +0.82(+0.68%) |
Nov 18, 2020 | 121.91 | 122.32 | 120.51 | 120.89 | 180,920 | -0.95(-0.78%) |
Nov 17, 2020 | 120.79 | 122.55 | 120.25 | 121.84 | 199,875 | +0.48(+0.39%) |
Nov 16, 2020 | 120.81 | 121.49 | 120.13 | 121.36 | 216,763 | +1.71(+1.43%) |
Nov 13, 2020 | 119.44 | 120.54 | 118.72 | 119.65 | 131,919 | +0.77(+0.64%) |
Nov 12, 2020 | 118.85 | 119.78 | 117.28 | 118.88 | 132,073 | -0.96(-0.80%) |
Nov 11, 2020 | 122.21 | 122.21 | 118.97 | 119.84 | 203,569 | -2.24(-1.83%) |
Nov 10, 2020 | 118.04 | 123.22 | 117.62 | 122.08 | 340,831 | +4.25(+3.60%) |
Nov 09, 2020 | 123.27 | 123.27 | 116.82 | 117.83 | 351,774 | -0.41(-0.35%) |
Nov 06, 2020 | 118.23 | 119.21 | 117.16 | 118.24 | 230,179 | +0.66(+0.56%) |
Nov 05, 2020 | 115.38 | 117.76 | 115.21 | 117.58 | 193,945 | +3.69(+3.24%) |
Nov 04, 2020 | 114.80 | 114.82 | 112.98 | 113.89 | 157,458 | -0.49(-0.43%) |
Nov 03, 2020 | 113.36 | 116.19 | 113.20 | 114.38 | 253,358 | +1.31(+1.16%) |