Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 122.43 | 123.07 | 120.36 | 120.78 | 1,243,783 | -2.88(-2.33%) |
Nov 29, 2021 | 124.51 | 124.86 | 123.16 | 123.66 | 725,076 | +0.12(+0.10%) |
Nov 26, 2021 | 120.72 | 124.51 | 120.33 | 123.54 | 751,032 | +1.34(+1.10%) |
Nov 24, 2021 | 123.94 | 124.10 | 121.69 | 122.20 | 790,200 | -2.39(-1.92%) |
Nov 23, 2021 | 124.73 | 125.90 | 124.36 | 124.58 | 456,236 | +0.33(+0.27%) |
Nov 22, 2021 | 123.51 | 125.65 | 122.93 | 124.25 | 1,078,616 | +1.16(+0.94%) |
Nov 19, 2021 | 122.45 | 123.93 | 122.09 | 123.09 | 1,019,339 | +0.44(+0.36%) |
Nov 18, 2021 | 124.32 | 123.19 | 122.36 | 122.65 | 844,900 | -1.83(-1.47%) |
Nov 17, 2021 | 124.31 | 125.00 | 122.55 | 124.48 | 644,635 | +0.03(+0.02%) |
Nov 16, 2021 | 124.90 | 125.71 | 124.40 | 124.45 | 368,166 | -0.24(-0.19%) |
Nov 15, 2021 | 125.31 | 125.60 | 124.53 | 124.69 | 536,974 | -0.25(-0.20%) |
Nov 12, 2021 | 125.35 | 125.80 | 124.32 | 124.94 | 279,080 | -0.01(-0.01%) |
Nov 11, 2021 | 125.35 | 125.85 | 124.71 | 124.95 | 349,952 | -0.32(-0.26%) |
Nov 10, 2021 | 124.00 | 125.67 | 125.28 | 783,063 | +1.17(+0.94%) | |
Nov 09, 2021 | 123.95 | 125.04 | 122.94 | 124.11 | 593,753 | -0.17(-0.13%) |
Nov 08, 2021 | 125.68 | 126.26 | 124.06 | 124.28 | 583,674 | -0.93(-0.75%) |
Nov 05, 2021 | 125.04 | 126.66 | 124.75 | 125.21 | 340,090 | +0.91(+0.73%) |
Nov 04, 2021 | 124.87 | 126.54 | 123.83 | 124.31 | 477,655 | -0.91(-0.72%) |
Nov 03, 2021 | 123.40 | 125.67 | 123.29 | 125.21 | 604,649 | +1.54(+1.25%) |
Nov 02, 2021 | 125.27 | 125.57 | 122.94 | 123.67 | 580,469 | -1.61(-1.28%) |
Nov 01, 2021 | 126.20 | 126.62 | 125.13 | 125.28 | 434,554 | -1.78(-1.40%) |
Oct 29, 2021 | 127.83 | 128.95 | 126.76 | 127.05 | 563,819 | -1.32(-1.03%) |
Oct 28, 2021 | 125.98 | 128.50 | 124.86 | 128.38 | 891,599 | +3.14(+2.51%) |
Oct 27, 2021 | 125.85 | 125.98 | 122.95 | 125.23 | 944,759 | -0.58(-0.46%) |
Oct 26, 2021 | 126.03 | 125.81 | 1,352,189 | +1.95(+1.58%) | ||
Oct 25, 2021 | 123.94 | 126.03 | 123.11 | 123.86 | 1,780,731 | -0.07(-0.05%) |
Oct 22, 2021 | 125.10 | 126.49 | 123.91 | 123.93 | 863,726 | -0.70(-0.56%) |
Oct 21, 2021 | 125.11 | 125.58 | 123.70 | 124.63 | 983,526 | -0.73(-0.58%) |
Oct 20, 2021 | 122.88 | 126.59 | 122.88 | 125.36 | 539,886 | +2.48(+2.02%) |
Oct 19, 2021 | 124.05 | 124.09 | 122.18 | 122.88 | 767,055 | -1.17(-0.94%) |
Oct 18, 2021 | 123.33 | 126.06 | 122.70 | 124.05 | 532,720 | +0.38(+0.31%) |
Oct 15, 2021 | 129.34 | 129.64 | 123.33 | 123.67 | 1,153,538 | -4.99(-3.88%) |
Oct 14, 2021 | 127.63 | 129.35 | 126.37 | 128.66 | 678,473 | +1.73(+1.36%) |
Oct 13, 2021 | 129.05 | 129.99 | 124.41 | 126.93 | 889,510 | -2.12(-1.64%) |
Oct 12, 2021 | 128.13 | 130.09 | 127.45 | 129.05 | 556,140 | +1.33(+1.04%) |
Oct 11, 2021 | 128.80 | 130.47 | 127.64 | 127.72 | 804,367 | -0.96(-0.75%) |
Oct 08, 2021 | 131.96 | 132.95 | 128.20 | 128.68 | 821,313 | -3.27(-2.48%) |
Oct 07, 2021 | 131.82 | 133.06 | 131.42 | 131.96 | 689,971 | +1.35(+1.03%) |
Oct 06, 2021 | 130.13 | 131.19 | 128.17 | 130.60 | 583,462 | -0.47(-0.36%) |
Oct 05, 2021 | 128.94 | 131.91 | 127.83 | 131.08 | 576,567 | +2.15(+1.66%) |
Oct 04, 2021 | 128.56 | 129.97 | 128.10 | 128.93 | 542,042 | +0.23(+0.18%) |
Oct 01, 2021 | 127.17 | 129.53 | 125.89 | 128.70 | 513,757 | +1.58(+1.24%) |
Sep 30, 2021 | 131.24 | 131.30 | 127.07 | 127.12 | 741,388 | -3.64(-2.79%) |
Sep 29, 2021 | 131.38 | 132.10 | 130.54 | 130.76 | 446,909 | -0.60(-0.46%) |
Sep 28, 2021 | 133.12 | 133.35 | 131.13 | 131.36 | 410,738 | -1.48(-1.11%) |
Sep 27, 2021 | 130.98 | 133.51 | 130.98 | 132.84 | 395,326 | +1.63(+1.24%) |
Sep 24, 2021 | 131.71 | 132.77 | 131.18 | 131.22 | 294,540 | -0.76(-0.57%) |
Sep 23, 2021 | 131.21 | 132.56 | 131.16 | 131.97 | 486,790 | +1.80(+1.39%) |
Sep 22, 2021 | 128.61 | 131.16 | 128.59 | 130.17 | 539,016 | +2.52(+1.97%) |
Sep 21, 2021 | 129.69 | 129.80 | 127.59 | 127.65 | 530,378 | -1.57(-1.22%) |
Sep 20, 2021 | 128.77 | 129.60 | 127.73 | 129.23 | 668,434 | -1.20(-0.92%) |
Sep 17, 2021 | 132.19 | 132.38 | 129.90 | 130.43 | 1,446,597 | -2.49(-1.87%) |
Sep 16, 2021 | 135.03 | 135.17 | 132.54 | 132.92 | 1,219,265 | -2.16(-1.60%) |
Sep 15, 2021 | 137.01 | 137.30 | 134.78 | 135.07 | 817,848 | -2.07(-1.51%) |
Sep 14, 2021 | 139.81 | 139.81 | 136.77 | 137.14 | 622,653 | -2.22(-1.59%) |
Sep 13, 2021 | 140.45 | 140.45 | 138.48 | 139.36 | 593,266 | -0.13(-0.09%) |
Sep 10, 2021 | 139.94 | 141.30 | 139.36 | 139.49 | 475,231 | +0.10(+0.07%) |
Sep 09, 2021 | 139.06 | 139.94 | 139.00 | 139.39 | 849,562 | +0.03(+0.02%) |
Sep 08, 2021 | 138.82 | 139.94 | 138.02 | 139.36 | 692,609 | +0.07(+0.05%) |
Sep 07, 2021 | 140.13 | 140.13 | 138.96 | 139.29 | 692,497 | -0.78(-0.56%) |
Sep 03, 2021 | 140.35 | 140.91 | 139.55 | 140.07 | 825,412 | -0.79(-0.56%) |
Sep 02, 2021 | 142.24 | 143.13 | 140.25 | 140.86 | 1,437,423 | -0.58(-0.41%) |
Sep 01, 2021 | 139.65 | 141.82 | 138.37 | 141.44 | 895,819 | +2.06(+1.48%) |
Aug 31, 2021 | 138.99 | 140.95 | 138.77 | 139.38 | 818,061 | +0.50(+0.36%) |
Aug 30, 2021 | 139.51 | 140.24 | 138.86 | 138.88 | 649,610 | -0.22(-0.16%) |
Aug 27, 2021 | 137.78 | 139.45 | 137.78 | 139.10 | 352,505 | +1.83(+1.33%) |
Aug 26, 2021 | 137.84 | 137.98 | 136.75 | 137.27 | 599,461 | -0.48(-0.35%) |
Aug 25, 2021 | 135.71 | 138.30 | 135.13 | 137.75 | 423,568 | +1.90(+1.40%) |
Aug 24, 2021 | 135.06 | 136.17 | 134.99 | 135.84 | 358,370 | +0.80(+0.59%) |
Aug 23, 2021 | 136.96 | 136.96 | 134.59 | 135.04 | 604,783 | -1.21(-0.89%) |
Aug 20, 2021 | 133.46 | 136.62 | 133.46 | 136.26 | 845,929 | +2.95(+2.21%) |
Aug 19, 2021 | 132.35 | 134.21 | 132.02 | 133.31 | 483,074 | +0.04(+0.03%) |
Aug 18, 2021 | 133.36 | 135.04 | 133.23 | 133.27 | 574,825 | -0.57(-0.43%) |
Aug 17, 2021 | 133.79 | 134.23 | 132.78 | 133.84 | 459,628 | -0.39(-0.29%) |
Aug 16, 2021 | 133.96 | 134.55 | 132.44 | 134.23 | 628,740 | -0.30(-0.23%) |
Aug 13, 2021 | 133.75 | 135.01 | 133.55 | 134.53 | 380,666 | +0.88(+0.66%) |
Aug 12, 2021 | 133.69 | 134.47 | 132.72 | 133.65 | 470,191 | -0.14(-0.10%) |
Aug 11, 2021 | 132.94 | 134.19 | 132.37 | 133.79 | 540,156 | +1.42(+1.08%) |
Aug 10, 2021 | 130.67 | 133.26 | 130.67 | 132.36 | 416,738 | +1.31(+1.00%) |
Aug 09, 2021 | 129.24 | 131.67 | 128.79 | 131.06 | 514,271 | +1.90(+1.47%) |
Aug 06, 2021 | 128.15 | 129.42 | 127.79 | 129.16 | 420,971 | +1.86(+1.47%) |
Aug 05, 2021 | 128.23 | 128.63 | 126.56 | 127.29 | 571,323 | -0.17(-0.14%) |
Aug 04, 2021 | 128.05 | 128.87 | 126.79 | 127.47 | 628,999 | -1.36(-1.06%) |
Aug 03, 2021 | 128.23 | 128.85 | 126.69 | 128.82 | 586,929 | +0.86(+0.68%) |
Aug 02, 2021 | 130.15 | 131.27 | 127.53 | 127.96 | 693,154 | -2.05(-1.58%) |
Jul 30, 2021 | 129.27 | 130.73 | 128.91 | 130.01 | 888,872 | +1.18(+0.91%) |
Jul 29, 2021 | 127.95 | 130.19 | 127.66 | 128.83 | 1,229,410 | +1.18(+0.92%) |
Jul 28, 2021 | 126.92 | 127.95 | 125.52 | 127.66 | 522,597 | +0.78(+0.62%) |
Jul 27, 2021 | 123.64 | 129.09 | 121.07 | 126.88 | 874,577 | +3.23(+2.62%) |
Jul 26, 2021 | 122.66 | 123.96 | 122.00 | 123.64 | 478,464 | +0.86(+0.70%) |
Jul 23, 2021 | 121.15 | 123.21 | 120.60 | 122.78 | 534,435 | +1.94(+1.60%) |
Jul 22, 2021 | 122.01 | 122.01 | 120.09 | 120.84 | 480,302 | -1.19(-0.98%) |
Jul 21, 2021 | 122.69 | 123.53 | 121.66 | 122.03 | 422,867 | +0.22(+0.18%) |
Jul 20, 2021 | 121.76 | 123.98 | 121.30 | 121.81 | 675,242 | +0.36(+0.29%) |
Jul 19, 2021 | 122.68 | 123.16 | 120.04 | 121.46 | 554,259 | -2.51(-2.02%) |
Jul 16, 2021 | 126.14 | 126.33 | 123.67 | 123.96 | 534,164 | -1.65(-1.32%) |
Jul 15, 2021 | 125.71 | 126.83 | 125.18 | 125.62 | 771,094 | -0.40(-0.32%) |
Jul 14, 2021 | 126.33 | 127.40 | 125.88 | 126.02 | 467,458 | -0.30(-0.24%) |
Jul 13, 2021 | 127.79 | 128.28 | 126.09 | 126.33 | 523,019 | -1.30(-1.02%) |
Jul 12, 2021 | 126.13 | 127.93 | 125.14 | 127.63 | 705,294 | +0.26(+0.20%) |
Jul 09, 2021 | 127.00 | 127.47 | 126.28 | 127.37 | 459,606 | +2.30(+1.84%) |
Jul 08, 2021 | 124.87 | 126.09 | 124.06 | 125.08 | 719,815 | -1.37(-1.08%) |
Jul 07, 2021 | 124.12 | 127.00 | 124.12 | 126.44 | 553,181 | +1.75(+1.40%) |
Jul 06, 2021 | 125.49 | 125.66 | 123.47 | 124.70 | 616,681 | -0.86(-0.68%) |
Jul 02, 2021 | 125.64 | 125.81 | 124.25 | 125.55 | 564,037 | +0.10(+0.08%) |
Jul 01, 2021 | 125.00 | 126.02 | 124.10 | 125.45 | 451,044 | +1.03(+0.83%) |
Jun 30, 2021 | 123.61 | 124.79 | 123.33 | 124.42 | 516,812 | +0.32(+0.26%) |
Jun 29, 2021 | 124.98 | 126.04 | 123.70 | 124.10 | 516,759 | -0.48(-0.38%) |
Jun 28, 2021 | 124.23 | 124.67 | 123.06 | 124.58 | 472,499 | +0.30(+0.24%) |
Jun 25, 2021 | 123.08 | 125.15 | 123.08 | 124.28 | 642,786 | +1.34(+1.09%) |
Jun 24, 2021 | 124.04 | 124.39 | 122.76 | 122.94 | 589,494 | -0.73(-0.59%) |
Jun 23, 2021 | 124.45 | 124.56 | 123.19 | 123.67 | 374,906 | -0.66(-0.53%) |
Jun 22, 2021 | 124.28 | 124.98 | 123.62 | 124.33 | 370,940 | -0.01(-0.01%) |
Jun 21, 2021 | 123.28 | 125.18 | 123.28 | 124.34 | 484,464 | +2.37(+1.94%) |
Jun 18, 2021 | 121.40 | 122.42 | 120.97 | 121.97 | 1,201,821 | -0.97(-0.79%) |
Jun 17, 2021 | 127.64 | 127.69 | 122.53 | 122.94 | 903,893 | -4.42(-3.47%) |
Jun 16, 2021 | 128.28 | 128.33 | 127.03 | 127.36 | 1,067,905 | -1.21(-0.94%) |
Jun 15, 2021 | 128.46 | 129.20 | 127.29 | 128.58 | 954,563 | +0.99(+0.78%) |
Jun 14, 2021 | 131.36 | 131.62 | 127.20 | 127.58 | 933,419 | -3.67(-2.79%) |
Jun 11, 2021 | 130.73 | 131.45 | 130.00 | 131.25 | 1,381,076 | +1.12(+0.86%) |
Jun 10, 2021 | 131.62 | 131.62 | 130.08 | 130.13 | 530,892 | -0.34(-0.26%) |
Jun 09, 2021 | 131.24 | 131.98 | 130.40 | 130.47 | 774,784 | -1.17(-0.89%) |
Jun 08, 2021 | 131.63 | 132.30 | 130.90 | 131.63 | 989,678 | -0.05(-0.03%) |
Jun 07, 2021 | 134.40 | 134.40 | 131.47 | 131.68 | 745,573 | -2.23(-1.66%) |
Jun 04, 2021 | 134.12 | 134.50 | 133.17 | 133.91 | 639,879 | +0.62(+0.47%) |
Jun 03, 2021 | 133.29 | 133.69 | 132.60 | 133.28 | 1,004,025 | -0.33(-0.25%) |
Jun 02, 2021 | 136.17 | 136.25 | 132.86 | 133.61 | 1,377,612 | -3.06(-2.24%) |
Jun 01, 2021 | 136.86 | 137.42 | 135.85 | 136.67 | 472,713 | +1.04(+0.77%) |
May 28, 2021 | 136.39 | 137.09 | 135.10 | 135.63 | 418,957 | -0.68(-0.50%) |
May 27, 2021 | 136.71 | 137.24 | 135.37 | 136.31 | 1,298,639 | +0.60(+0.44%) |
May 26, 2021 | 135.86 | 136.44 | 134.63 | 135.70 | 506,454 | -0.42(-0.31%) |
May 25, 2021 | 138.30 | 138.83 | 135.82 | 136.12 | 404,919 | -2.11(-1.52%) |
May 24, 2021 | 137.94 | 138.60 | 137.36 | 138.23 | 385,865 | +1.22(+0.89%) |
May 21, 2021 | 136.79 | 137.98 | 136.51 | 137.01 | 438,294 | +0.70(+0.52%) |
May 20, 2021 | 137.13 | 137.86 | 136.19 | 136.31 | 406,301 | -1.26(-0.92%) |
May 19, 2021 | 138.24 | 138.24 | 136.30 | 137.56 | 319,250 | -1.31(-0.95%) |
May 18, 2021 | 140.34 | 140.76 | 138.71 | 138.88 | 438,812 | -2.66(-1.88%) |
May 17, 2021 | 141.06 | 142.74 | 140.41 | 141.54 | 370,655 | +0.80(+0.57%) |
May 14, 2021 | 141.60 | 142.08 | 140.26 | 140.74 | 327,771 | -0.73(-0.52%) |
May 13, 2021 | 137.60 | 142.24 | 137.21 | 141.47 | 278,979 | +3.18(+2.30%) |
May 12, 2021 | 141.57 | 141.79 | 138.08 | 138.28 | 394,192 | -3.00(-2.12%) |
May 11, 2021 | 141.09 | 142.36 | 139.84 | 141.29 | 514,173 | +0.27(+0.19%) |
May 10, 2021 | 140.69 | 142.83 | 140.57 | 141.02 | 405,875 | +1.28(+0.91%) |
May 07, 2021 | 138.89 | 140.11 | 138.43 | 139.75 | 245,831 | -0.07(-0.05%) |
May 06, 2021 | 139.67 | 139.94 | 137.97 | 139.82 | 370,841 | +0.98(+0.70%) |
May 05, 2021 | 138.58 | 139.72 | 137.39 | 138.84 | 578,676 | +0.26(+0.19%) |
May 04, 2021 | 136.50 | 138.67 | 136.50 | 138.58 | 597,443 | +2.20(+1.61%) |
May 03, 2021 | 135.62 | 137.15 | 134.94 | 136.38 | 375,002 | +1.66(+1.23%) |
Apr 30, 2021 | 136.42 | 137.06 | 134.35 | 134.72 | 603,457 | -2.15(-1.57%) |
Apr 29, 2021 | 133.68 | 136.93 | 133.68 | 136.87 | 678,455 | +4.23(+3.19%) |
Apr 28, 2021 | 133.18 | 134.15 | 132.25 | 132.64 | 656,484 | +0.55(+0.41%) |
Apr 27, 2021 | 129.56 | 134.28 | 128.83 | 132.09 | 650,978 | +1.48(+1.13%) |
Apr 26, 2021 | 130.49 | 131.02 | 129.45 | 130.61 | 510,030 | +0.75(+0.58%) |
Apr 23, 2021 | 128.91 | 130.19 | 128.37 | 129.86 | 308,523 | +1.50(+1.17%) |
Apr 22, 2021 | 130.16 | 130.35 | 128.24 | 128.37 | 631,010 | -1.42(-1.10%) |
Apr 21, 2021 | 128.50 | 129.92 | 128.41 | 129.79 | 317,550 | +1.31(+1.02%) |
Apr 20, 2021 | 128.81 | 129.46 | 127.64 | 128.48 | 429,166 | -0.28(-0.22%) |
Apr 19, 2021 | 129.75 | 129.97 | 127.05 | 128.76 | 608,037 | +0.69(+0.54%) |
Apr 16, 2021 | 128.29 | 129.04 | 126.71 | 128.07 | 545,588 | +0.74(+0.58%) |
Apr 15, 2021 | 126.01 | 128.08 | 125.83 | 127.33 | 629,386 | +1.82(+1.45%) |
Apr 14, 2021 | 124.94 | 125.59 | 124.33 | 125.51 | 382,109 | +0.22(+0.17%) |
Apr 13, 2021 | 126.91 | 127.41 | 124.56 | 125.29 | 365,957 | -1.62(-1.28%) |
Apr 12, 2021 | 125.92 | 127.13 | 125.91 | 126.92 | 418,260 | +1.15(+0.91%) |
Apr 09, 2021 | 125.00 | 125.85 | 123.73 | 125.77 | 470,950 | +1.46(+1.17%) |
Apr 08, 2021 | 125.20 | 125.59 | 123.53 | 124.31 | 794,016 | -1.65(-1.31%) |
Apr 07, 2021 | 127.74 | 128.29 | 125.92 | 125.96 | 572,531 | -1.29(-1.01%) |
Apr 06, 2021 | 125.36 | 127.60 | 124.81 | 127.25 | 1,017,546 | +1.83(+1.46%) |
Apr 05, 2021 | 125.32 | 125.94 | 124.58 | 125.42 | 713,469 | +1.73(+1.39%) |
Apr 01, 2021 | 122.80 | 124.27 | 121.76 | 123.69 | 544,930 | +0.99(+0.81%) |
Mar 31, 2021 | 123.28 | 124.22 | 122.07 | 122.70 | 542,061 | -0.89(-0.72%) |
Mar 30, 2021 | 123.74 | 124.38 | 123.24 | 123.59 | 279,275 | -0.36(-0.29%) |
Mar 29, 2021 | 122.82 | 124.46 | 122.71 | 123.94 | 494,717 | +0.29(+0.24%) |
Mar 26, 2021 | 122.48 | 123.83 | 121.61 | 123.65 | 469,745 | +1.58(+1.29%) |
Mar 25, 2021 | 118.70 | 122.47 | 117.98 | 122.07 | 653,926 | +3.56(+3.00%) |
Mar 24, 2021 | 117.75 | 120.36 | 117.75 | 118.51 | 512,654 | +0.88(+0.74%) |
Mar 23, 2021 | 119.14 | 121.29 | 117.11 | 117.64 | 666,070 | -1.39(-1.17%) |
Mar 22, 2021 | 116.86 | 119.26 | 115.93 | 119.02 | 741,443 | -0.52(-0.43%) |
Mar 19, 2021 | 122.72 | 122.72 | 119.16 | 119.54 | 1,820,892 | -2.71(-2.22%) |
Mar 18, 2021 | 123.72 | 124.24 | 122.25 | 122.25 | 716,056 | -0.81(-0.66%) |
Mar 17, 2021 | 122.19 | 123.18 | 121.80 | 123.07 | 875,541 | +1.26(+1.03%) |
Mar 16, 2021 | 122.43 | 123.28 | 120.25 | 121.81 | 650,399 | -1.13(-0.92%) |
Mar 15, 2021 | 124.69 | 124.69 | 121.28 | 122.94 | 1,101,677 | -2.26(-1.81%) |
Mar 12, 2021 | 127.54 | 127.89 | 124.99 | 125.20 | 836,028 | -1.59(-1.25%) |
Mar 11, 2021 | 127.40 | 128.22 | 126.11 | 126.79 | 789,143 | -0.79(-0.62%) |
Mar 10, 2021 | 126.84 | 129.14 | 126.64 | 127.58 | 524,179 | +0.75(+0.59%) |
Mar 09, 2021 | 125.23 | 127.79 | 124.34 | 126.83 | 520,351 | +1.42(+1.13%) |
Mar 08, 2021 | 122.75 | 127.05 | 122.24 | 125.40 | 903,512 | +3.15(+2.58%) |
Mar 05, 2021 | 122.57 | 123.07 | 119.72 | 122.25 | 1,018,997 | +0.67(+0.55%) |
Mar 04, 2021 | 123.62 | 124.24 | 119.35 | 121.58 | 606,577 | -2.08(-1.68%) |
Mar 03, 2021 | 123.58 | 124.99 | 122.78 | 123.66 | 489,946 | +0.09(+0.07%) |
Mar 02, 2021 | 123.38 | 124.37 | 122.48 | 123.57 | 779,668 | +0.47(+0.38%) |
Mar 01, 2021 | 120.71 | 123.65 | 120.71 | 123.10 | 681,289 | +3.50(+2.93%) |
Feb 26, 2021 | 120.36 | 121.14 | 119.12 | 119.60 | 887,083 | -1.40(-1.16%) |
Feb 25, 2021 | 120.87 | 121.94 | 120.31 | 121.00 | 527,064 | +0.13(+0.11%) |
Feb 24, 2021 | 120.86 | 121.35 | 119.23 | 120.87 | 727,569 | -0.10(-0.08%) |
Feb 23, 2021 | 122.11 | 122.11 | 120.36 | 120.97 | 657,702 | -0.71(-0.58%) |
Feb 22, 2021 | 120.72 | 122.37 | 120.54 | 121.68 | 498,787 | +0.22(+0.18%) |
Feb 19, 2021 | 120.39 | 122.15 | 119.79 | 121.46 | 426,431 | +1.27(+1.05%) |
Feb 18, 2021 | 120.28 | 120.94 | 119.95 | 120.19 | 422,714 | -0.67(-0.55%) |
Feb 17, 2021 | 120.26 | 121.15 | 119.52 | 120.86 | 491,492 | +0.34(+0.29%) |
Feb 16, 2021 | 120.89 | 121.00 | 119.12 | 120.52 | 704,689 | -0.13(-0.10%) |
Feb 12, 2021 | 118.71 | 121.32 | 118.71 | 120.65 | 621,377 | +1.82(+1.53%) |
Feb 11, 2021 | 121.38 | 121.83 | 118.10 | 118.83 | 848,433 | -2.37(-1.96%) |
Feb 10, 2021 | 120.47 | 121.50 | 120.05 | 121.20 | 790,687 | +1.68(+1.40%) |
Feb 09, 2021 | 120.88 | 121.28 | 119.28 | 119.52 | 915,578 | -0.99(-0.82%) |
Feb 08, 2021 | 121.34 | 122.46 | 120.17 | 120.51 | 814,468 | -0.24(-0.20%) |
Feb 05, 2021 | 120.80 | 121.41 | 119.71 | 120.75 | 946,692 | +0.88(+0.73%) |
Feb 04, 2021 | 123.09 | 123.46 | 119.79 | 119.88 | 1,110,810 | -3.00(-2.44%) |
Feb 03, 2021 | 122.89 | 123.67 | 121.76 | 122.88 | 577,232 | +0.07(+0.06%) |
Feb 02, 2021 | 123.33 | 124.70 | 122.37 | 122.80 | 593,109 | +0.82(+0.68%) |
Feb 01, 2021 | 122.78 | 123.32 | 120.21 | 121.98 | 1,076,885 | +0.17(+0.14%) |
Jan 29, 2021 | 118.82 | 122.38 | 116.81 | 121.81 | 1,522,921 | +2.49(+2.09%) |
Jan 28, 2021 | 123.09 | 124.52 | 116.97 | 119.31 | 1,296,410 | -3.77(-3.06%) |
Jan 27, 2021 | 125.38 | 126.93 | 122.32 | 123.08 | 718,063 | -3.60(-2.84%) |
Jan 26, 2021 | 128.30 | 128.55 | 126.66 | 126.68 | 389,028 | -0.98(-0.77%) |
Jan 25, 2021 | 127.32 | 129.22 | 126.83 | 127.66 | 828,063 | +0.47(+0.37%) |
Jan 22, 2021 | 126.92 | 127.83 | 125.92 | 127.19 | 414,619 | -0.14(-0.11%) |
Jan 21, 2021 | 126.81 | 128.27 | 126.81 | 127.32 | 446,019 | +0.07(+0.06%) |
Jan 20, 2021 | 127.49 | 127.74 | 125.66 | 127.25 | 636,804 | +0.72(+0.57%) |
Jan 19, 2021 | 130.40 | 130.72 | 126.37 | 126.53 | 732,072 | -2.58(-2.00%) |
Jan 15, 2021 | 128.16 | 130.19 | 127.03 | 129.12 | 647,539 | -0.43(-0.33%) |
Jan 14, 2021 | 130.34 | 130.95 | 129.18 | 129.54 | 1,088,215 | -0.59(-0.45%) |
Jan 13, 2021 | 132.03 | 132.51 | 128.82 | 130.13 | 953,565 | -3.24(-2.43%) |
Jan 12, 2021 | 130.18 | 134.20 | 130.03 | 133.37 | 624,399 | +1.27(+0.96%) |
Jan 11, 2021 | 129.73 | 133.16 | 128.70 | 132.11 | 787,694 | +0.95(+0.73%) |
Jan 08, 2021 | 131.76 | 132.78 | 129.66 | 131.16 | 817,759 | -0.15(-0.12%) |
Jan 07, 2021 | 131.07 | 132.26 | 130.46 | 131.31 | 1,024,179 | +0.39(+0.30%) |
Jan 06, 2021 | 125.04 | 131.89 | 125.04 | 130.92 | 963,080 | +6.68(+5.37%) |
Jan 05, 2021 | 123.71 | 125.26 | 122.53 | 124.24 | 1,103,719 | +1.27(+1.03%) |
Jan 04, 2021 | 125.38 | 126.33 | 122.15 | 122.97 | 673,952 | -1.96(-1.57%) |
Dec 31, 2020 | 124.93 | 124.93 | 124.93 | 277,608 | +0.40(+0.32%) | |
Dec 30, 2020 | 123.33 | 125.10 | 123.33 | 124.53 | 277,608 | +1.63(+1.33%) |
Dec 29, 2020 | 124.26 | 124.60 | 122.73 | 122.90 | 337,279 | -1.01(-0.81%) |
Dec 28, 2020 | 124.52 | 125.01 | 123.49 | 123.91 | 332,178 | +0.62(+0.50%) |
Dec 24, 2020 | 123.45 | 123.55 | 121.97 | 123.29 | 175,407 | +0.34(+0.27%) |
Dec 23, 2020 | 121.50 | 123.94 | 121.30 | 122.96 | 1,130,545 | +1.74(+1.43%) |
Dec 22, 2020 | 121.23 | 122.02 | 120.79 | 121.22 | 660,899 | +0.04(+0.03%) |
Dec 21, 2020 | 120.77 | 121.92 | 118.22 | 121.18 | 502,059 | -0.99(-0.81%) |
Dec 18, 2020 | 122.05 | 122.39 | 119.87 | 122.17 | 1,297,176 | +0.19(+0.16%) |
Dec 17, 2020 | 122.29 | 122.45 | 120.68 | 121.98 | 556,579 | +0.04(+0.03%) |
Dec 16, 2020 | 121.21 | 122.45 | 120.95 | 121.94 | 612,484 | +1.28(+1.06%) |
Dec 15, 2020 | 119.59 | 121.02 | 118.96 | 120.67 | 541,706 | +2.26(+1.91%) |
Dec 14, 2020 | 122.89 | 123.28 | 118.28 | 118.41 | 664,127 | -3.51(-2.88%) |
Dec 11, 2020 | 121.42 | 123.02 | 120.70 | 121.92 | 621,655 | +0.02(+0.01%) |
Dec 10, 2020 | 122.06 | 123.17 | 121.26 | 121.90 | 705,030 | -0.68(-0.56%) |
Dec 09, 2020 | 123.20 | 124.95 | 121.71 | 122.58 | 718,942 | -0.67(-0.55%) |
Dec 08, 2020 | 120.17 | 123.68 | 120.17 | 123.25 | 578,047 | +1.92(+1.59%) |
Dec 07, 2020 | 120.61 | 121.41 | 118.86 | 121.33 | 829,265 | +1.58(+1.32%) |
Dec 04, 2020 | 118.97 | 120.49 | 118.97 | 119.75 | 569,387 | +1.47(+1.24%) |
Dec 03, 2020 | 118.84 | 120.09 | 117.95 | 118.28 | 521,582 | -0.40(-0.33%) |
Dec 02, 2020 | 118.33 | 119.47 | 117.11 | 118.68 | 479,935 | +0.04(+0.03%) |