Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 121.73 | 121.95 | 117.85 | 117.97 | 2,930,236 | -4.28(-3.50%) |
Nov 29, 2021 | 122.59 | 123.54 | 122.22 | 122.25 | 1,132,205 | -0.21(-0.17%) |
Nov 26, 2021 | 122.80 | 124.43 | 122.19 | 122.46 | 1,308,733 | +0.04(+0.03%) |
Nov 24, 2021 | 122.71 | 123.12 | 121.55 | 122.42 | 1,123,548 | -0.51(-0.41%) |
Nov 23, 2021 | 122.61 | 123.66 | 122.25 | 122.93 | 1,604,046 | +0.32(+0.26%) |
Nov 22, 2021 | 121.76 | 123.82 | 121.38 | 122.61 | 1,364,905 | +0.91(+0.74%) |
Nov 19, 2021 | 121.55 | 122.68 | 121.13 | 121.71 | 1,921,067 | +1.26(+1.04%) |
Nov 18, 2021 | 121.40 | 120.61 | 120.38 | 120.45 | 1,120,331 | -1.23(-1.01%) |
Nov 17, 2021 | 121.04 | 121.98 | 120.18 | 121.68 | 1,579,493 | +0.52(+0.43%) |
Nov 16, 2021 | 122.14 | 123.26 | 121.10 | 121.17 | 1,138,938 | -0.85(-0.70%) |
Nov 15, 2021 | 121.21 | 122.03 | 120.97 | 122.02 | 1,415,269 | +0.79(+0.65%) |
Nov 12, 2021 | 121.90 | 122.16 | 121.16 | 121.23 | 1,361,215 | -0.10(-0.08%) |
Nov 11, 2021 | 121.70 | 121.87 | 120.71 | 121.33 | 1,486,364 | -0.62(-0.51%) |
Nov 10, 2021 | 120.61 | 121.95 | 1,827,542 | +2.04(+1.70%) | ||
Nov 09, 2021 | 120.09 | 120.86 | 119.53 | 119.92 | 1,217,821 | -0.07(-0.06%) |
Nov 08, 2021 | 119.68 | 120.27 | 118.56 | 119.99 | 1,167,245 | +0.28(+0.23%) |
Nov 05, 2021 | 119.80 | 120.13 | 119.11 | 119.71 | 1,181,309 | +0.89(+0.75%) |
Nov 04, 2021 | 119.00 | 119.65 | 118.43 | 118.82 | 1,267,714 | -0.78(-0.65%) |
Nov 03, 2021 | 119.00 | 119.73 | 118.39 | 119.60 | 1,206,710 | +0.49(+0.41%) |
Nov 02, 2021 | 118.33 | 119.63 | 117.61 | 119.11 | 1,329,975 | +1.17(+0.99%) |
Nov 01, 2021 | 117.33 | 118.36 | 117.25 | 117.94 | 1,379,734 | +0.71(+0.61%) |
Oct 29, 2021 | 117.59 | 118.10 | 116.84 | 117.23 | 1,934,705 | -0.52(-0.44%) |
Oct 28, 2021 | 117.02 | 118.26 | 116.69 | 117.74 | 2,170,961 | +0.72(+0.62%) |
Oct 27, 2021 | 120.96 | 121.20 | 116.77 | 117.02 | 2,987,442 | -3.63(-3.01%) |
Oct 26, 2021 | 116.85 | 121.30 | 120.65 | 3,195,891 | +2.86(+2.43%) | |
Oct 25, 2021 | 116.04 | 118.20 | 113.41 | 117.79 | 6,500,108 | -2.65(-2.20%) |
Oct 22, 2021 | 118.79 | 120.46 | 118.79 | 120.44 | 2,380,428 | +1.59(+1.34%) |
Oct 21, 2021 | 119.64 | 119.91 | 118.69 | 118.85 | 1,081,130 | -0.32(-0.27%) |
Oct 20, 2021 | 117.48 | 120.01 | 117.48 | 119.16 | 1,872,072 | +1.68(+1.43%) |
Oct 19, 2021 | 118.02 | 118.29 | 116.01 | 117.48 | 4,089,914 | -1.59(-1.34%) |
Oct 18, 2021 | 120.46 | 120.65 | 119.06 | 119.07 | 1,412,114 | -1.63(-1.35%) |
Oct 15, 2021 | 120.70 | 121.39 | 120.08 | 120.70 | 1,337,072 | +0.03(+0.02%) |
Oct 14, 2021 | 120.20 | 121.01 | 119.95 | 120.68 | 1,187,400 | +0.68(+0.57%) |
Oct 13, 2021 | 120.01 | 120.55 | 119.00 | 120.00 | 1,161,992 | -0.03(-0.02%) |
Oct 12, 2021 | 119.57 | 120.97 | 119.57 | 120.02 | 1,038,686 | +0.03(+0.02%) |
Oct 11, 2021 | 120.40 | 120.50 | 119.83 | 120.00 | 934,018 | -0.29(-0.24%) |
Oct 08, 2021 | 121.29 | 121.31 | 119.50 | 120.29 | 1,147,033 | -0.75(-0.62%) |
Oct 07, 2021 | 121.04 | 121.96 | 120.76 | 121.04 | 1,888,328 | +0.59(+0.49%) |
Oct 06, 2021 | 119.21 | 120.64 | 118.69 | 120.45 | 1,691,090 | +1.01(+0.85%) |
Oct 05, 2021 | 119.14 | 119.89 | 118.74 | 119.44 | 1,926,686 | -0.20(-0.17%) |
Oct 04, 2021 | 119.66 | 120.81 | 118.96 | 119.64 | 1,941,857 | -0.03(-0.02%) |
Oct 01, 2021 | 120.03 | 120.40 | 118.74 | 119.66 | 1,888,154 | -0.24(-0.20%) |
Sep 30, 2021 | 123.28 | 123.41 | 119.81 | 119.90 | 2,043,877 | -3.02(-2.46%) |
Sep 29, 2021 | 120.87 | 123.53 | 120.87 | 122.92 | 1,825,735 | +2.06(+1.71%) |
Sep 28, 2021 | 119.64 | 121.32 | 119.54 | 120.86 | 2,155,413 | +0.97(+0.81%) |
Sep 27, 2021 | 120.28 | 120.93 | 119.73 | 119.89 | 1,074,338 | -0.51(-0.42%) |
Sep 24, 2021 | 121.10 | 121.44 | 120.26 | 120.40 | 1,016,265 | -0.53(-0.44%) |
Sep 23, 2021 | 120.46 | 121.41 | 120.28 | 120.93 | 1,121,395 | +0.13(+0.11%) |
Sep 22, 2021 | 122.37 | 122.51 | 120.63 | 120.80 | 1,553,596 | -0.96(-0.79%) |
Sep 21, 2021 | 121.87 | 123.12 | 121.18 | 121.76 | 2,300,519 | -0.01(-0.01%) |
Sep 20, 2021 | 122.24 | 122.89 | 120.80 | 121.77 | 2,336,281 | -0.61(-0.50%) |
Sep 17, 2021 | 123.09 | 124.29 | 122.35 | 122.38 | 6,464,555 | -0.69(-0.56%) |
Sep 16, 2021 | 123.78 | 124.45 | 122.65 | 123.07 | 2,053,502 | -0.98(-0.79%) |
Sep 15, 2021 | 124.98 | 125.27 | 123.82 | 124.04 | 1,518,088 | -1.00(-0.80%) |
Sep 14, 2021 | 125.35 | 126.02 | 124.60 | 125.04 | 2,391,863 | -0.05(-0.04%) |
Sep 13, 2021 | 124.33 | 126.15 | 124.21 | 125.09 | 2,516,606 | +1.02(+0.82%) |
Sep 10, 2021 | 124.52 | 124.52 | 123.13 | 124.07 | 2,358,990 | -0.68(-0.54%) |
Sep 09, 2021 | 126.53 | 126.92 | 124.40 | 124.75 | 3,229,705 | -2.31(-1.82%) |
Sep 08, 2021 | 125.23 | 127.36 | 125.18 | 127.06 | 2,662,230 | +1.46(+1.17%) |
Sep 07, 2021 | 126.03 | 126.29 | 124.62 | 125.59 | 3,015,057 | -0.80(-0.63%) |
Sep 03, 2021 | 126.04 | 126.74 | 125.81 | 126.39 | 1,588,877 | +0.27(+0.21%) |
Sep 02, 2021 | 125.72 | 126.46 | 125.52 | 126.12 | 1,948,850 | +0.69(+0.55%) |
Sep 01, 2021 | 123.75 | 125.77 | 123.73 | 125.43 | 2,348,411 | +1.68(+1.36%) |
Aug 31, 2021 | 123.02 | 123.83 | 122.43 | 123.75 | 2,088,656 | +0.96(+0.78%) |
Aug 30, 2021 | 122.40 | 122.99 | 122.21 | 122.79 | 958,317 | +0.35(+0.29%) |
Aug 27, 2021 | 123.31 | 123.31 | 121.91 | 122.44 | 1,397,191 | +0.02(+0.01%) |
Aug 26, 2021 | 121.95 | 122.72 | 121.48 | 122.42 | 1,504,894 | +0.55(+0.45%) |
Aug 25, 2021 | 121.46 | 122.30 | 121.05 | 121.88 | 1,240,892 | -0.07(-0.06%) |
Aug 24, 2021 | 123.17 | 123.43 | 121.93 | 121.95 | 1,171,762 | -1.51(-1.22%) |
Aug 23, 2021 | 124.06 | 124.24 | 123.27 | 123.46 | 1,451,004 | -0.67(-0.54%) |
Aug 20, 2021 | 124.73 | 125.40 | 124.09 | 124.13 | 1,676,175 | -0.61(-0.49%) |
Aug 19, 2021 | 122.86 | 125.29 | 122.80 | 124.74 | 1,618,159 | +2.06(+1.68%) |
Aug 18, 2021 | 124.73 | 124.73 | 122.59 | 122.69 | 1,424,814 | -2.33(-1.87%) |
Aug 17, 2021 | 124.23 | 125.49 | 123.84 | 125.02 | 1,708,380 | +0.58(+0.47%) |
Aug 16, 2021 | 122.58 | 125.03 | 122.30 | 124.44 | 2,041,793 | +1.88(+1.53%) |
Aug 13, 2021 | 121.07 | 122.91 | 120.69 | 122.56 | 1,587,296 | +1.98(+1.64%) |
Aug 12, 2021 | 120.91 | 120.91 | 120.10 | 120.58 | 1,087,101 | +0.08(+0.07%) |
Aug 11, 2021 | 120.57 | 120.89 | 120.06 | 120.50 | 1,119,902 | +0.27(+0.22%) |
Aug 10, 2021 | 120.22 | 120.51 | 119.55 | 120.23 | 1,932,858 | -0.32(-0.27%) |
Aug 09, 2021 | 119.91 | 120.60 | 119.67 | 120.56 | 1,726,968 | +0.90(+0.75%) |
Aug 06, 2021 | 120.14 | 120.28 | 119.12 | 119.66 | 1,491,723 | -0.14(-0.12%) |
Aug 05, 2021 | 120.58 | 120.73 | 118.81 | 119.80 | 1,929,881 | -0.26(-0.22%) |
Aug 04, 2021 | 121.76 | 122.07 | 119.66 | 120.06 | 1,419,189 | -1.74(-1.43%) |
Aug 03, 2021 | 120.03 | 122.12 | 119.90 | 121.81 | 1,626,968 | +0.87(+0.72%) |
Aug 02, 2021 | 121.85 | 122.01 | 120.74 | 120.93 | 1,767,894 | -0.94(-0.77%) |
Jul 30, 2021 | 122.41 | 122.74 | 121.63 | 121.88 | 2,992,459 | -0.41(-0.34%) |
Jul 29, 2021 | 121.55 | 122.64 | 121.00 | 122.29 | 1,888,371 | +1.16(+0.96%) |
Jul 28, 2021 | 122.15 | 122.35 | 120.44 | 121.13 | 2,494,014 | -1.22(-1.00%) |
Jul 27, 2021 | 120.72 | 122.76 | 120.03 | 122.35 | 2,318,732 | +1.03(+0.85%) |
Jul 26, 2021 | 120.70 | 122.70 | 120.33 | 121.32 | 3,384,016 | -0.50(-0.41%) |
Jul 23, 2021 | 117.14 | 122.26 | 116.42 | 121.82 | 5,583,499 | +0.64(+0.53%) |
Jul 22, 2021 | 120.75 | 122.61 | 120.65 | 121.19 | 1,877,547 | -0.44(-0.36%) |
Jul 21, 2021 | 123.65 | 123.68 | 121.41 | 121.63 | 2,512,866 | -2.06(-1.66%) |
Jul 20, 2021 | 125.08 | 126.44 | 123.51 | 123.68 | 2,180,126 | -1.18(-0.94%) |
Jul 19, 2021 | 124.72 | 126.08 | 123.29 | 124.86 | 3,105,836 | +0.47(+0.38%) |
Jul 16, 2021 | 122.83 | 124.59 | 122.36 | 124.39 | 2,591,507 | +2.14(+1.75%) |
Jul 15, 2021 | 121.24 | 122.32 | 120.53 | 122.25 | 1,583,749 | +0.81(+0.67%) |
Jul 14, 2021 | 120.78 | 121.74 | 120.06 | 121.45 | 2,637,265 | +0.81(+0.67%) |
Jul 13, 2021 | 121.15 | 121.81 | 120.21 | 120.64 | 1,951,304 | -0.32(-0.27%) |
Jul 12, 2021 | 120.78 | 121.84 | 120.60 | 120.96 | 2,185,222 | -0.29(-0.24%) |
Jul 09, 2021 | 121.72 | 122.06 | 121.23 | 121.25 | 1,939,548 | -0.25(-0.21%) |
Jul 08, 2021 | 121.44 | 122.51 | 120.89 | 121.50 | 1,844,964 | -0.38(-0.31%) |
Jul 07, 2021 | 121.05 | 122.28 | 120.83 | 121.88 | 2,744,223 | +0.97(+0.80%) |
Jul 06, 2021 | 120.95 | 121.34 | 119.95 | 120.91 | 2,646,549 | +0.26(+0.22%) |
Jul 02, 2021 | 119.95 | 121.24 | 119.80 | 120.65 | 2,111,714 | +0.75(+0.62%) |
Jul 01, 2021 | 120.29 | 120.63 | 119.60 | 119.90 | 1,775,752 | -0.23(-0.19%) |
Jun 30, 2021 | 119.11 | 120.36 | 119.11 | 120.14 | 2,213,466 | +1.11(+0.94%) |
Jun 29, 2021 | 118.79 | 119.56 | 118.54 | 119.02 | 2,105,427 | +0.51(+0.43%) |
Jun 28, 2021 | 119.28 | 120.07 | 118.18 | 118.51 | 3,200,265 | -0.99(-0.83%) |
Jun 25, 2021 | 117.86 | 119.64 | 117.56 | 119.50 | 5,436,679 | +1.80(+1.53%) |
Jun 24, 2021 | 116.97 | 117.78 | 116.92 | 117.70 | 2,179,747 | +0.69(+0.59%) |
Jun 23, 2021 | 116.94 | 117.53 | 116.74 | 117.01 | 2,938,259 | +0.15(+0.13%) |
Jun 22, 2021 | 116.37 | 117.10 | 115.91 | 116.86 | 2,538,575 | +0.60(+0.52%) |
Jun 21, 2021 | 115.97 | 116.41 | 115.75 | 116.26 | 1,628,793 | +0.69(+0.60%) |
Jun 18, 2021 | 116.30 | 116.51 | 115.44 | 115.56 | 3,502,086 | -1.25(-1.07%) |
Jun 17, 2021 | 115.66 | 117.14 | 115.39 | 116.81 | 2,638,247 | +1.07(+0.92%) |
Jun 16, 2021 | 116.38 | 116.88 | 115.49 | 115.74 | 2,342,665 | -0.30(-0.26%) |
Jun 15, 2021 | 116.61 | 116.74 | 115.95 | 116.04 | 2,094,033 | -0.27(-0.23%) |
Jun 14, 2021 | 116.74 | 116.92 | 115.60 | 116.31 | 1,725,343 | -0.20(-0.17%) |
Jun 11, 2021 | 116.68 | 116.68 | 115.73 | 116.51 | 1,680,045 | +0.08(+0.07%) |
Jun 10, 2021 | 116.35 | 117.32 | 116.21 | 116.43 | 1,755,927 | +0.31(+0.27%) |
Jun 09, 2021 | 116.49 | 118.03 | 115.96 | 116.11 | 2,159,169 | -0.38(-0.32%) |
Jun 08, 2021 | 117.83 | 118.02 | 116.35 | 116.49 | 2,766,445 | -1.22(-1.04%) |
Jun 07, 2021 | 117.33 | 117.85 | 116.50 | 117.71 | 2,800,860 | +0.46(+0.39%) |
Jun 04, 2021 | 116.67 | 117.56 | 116.26 | 117.25 | 2,698,906 | +0.87(+0.75%) |
Jun 03, 2021 | 116.98 | 117.54 | 115.59 | 116.38 | 4,207,961 | +0.00(+0.00%) |
Jun 02, 2021 | 115.97 | 116.62 | 115.76 | 116.38 | 3,433,785 | +0.65(+0.56%) |
Jun 01, 2021 | 117.06 | 117.36 | 115.35 | 115.73 | 3,025,929 | -0.55(-0.47%) |
May 28, 2021 | 117.25 | 117.66 | 116.19 | 116.28 | 4,806,797 | -1.98(-1.68%) |
May 27, 2021 | 116.33 | 118.39 | 115.96 | 118.27 | 7,616,628 | +1.63(+1.40%) |
May 26, 2021 | 117.63 | 117.71 | 116.38 | 116.64 | 2,853,214 | -0.95(-0.81%) |
May 25, 2021 | 117.61 | 117.79 | 116.35 | 117.59 | 2,440,973 | -0.02(-0.02%) |
May 24, 2021 | 117.72 | 118.35 | 117.29 | 117.61 | 1,800,389 | -0.20(-0.17%) |
May 21, 2021 | 118.23 | 119.03 | 117.70 | 117.81 | 2,617,398 | -0.29(-0.25%) |
May 20, 2021 | 117.91 | 119.12 | 117.70 | 118.11 | 2,350,413 | +0.09(+0.08%) |
May 19, 2021 | 118.12 | 118.16 | 116.83 | 118.02 | 2,052,094 | -0.32(-0.27%) |
May 18, 2021 | 118.30 | 118.79 | 117.25 | 118.34 | 2,532,769 | -0.61(-0.52%) |
May 17, 2021 | 119.29 | 120.45 | 118.88 | 118.95 | 1,732,450 | -0.49(-0.41%) |
May 14, 2021 | 119.79 | 120.93 | 119.39 | 119.44 | 2,403,332 | +0.38(+0.32%) |
May 13, 2021 | 118.37 | 119.92 | 117.88 | 119.06 | 2,469,616 | +0.69(+0.58%) |
May 12, 2021 | 119.49 | 119.89 | 118.39 | 118.38 | 3,065,729 | -1.09(-0.92%) |
May 11, 2021 | 122.40 | 122.75 | 119.15 | 119.47 | 2,532,105 | -2.39(-1.97%) |
May 10, 2021 | 121.13 | 122.64 | 121.04 | 121.86 | 3,174,755 | +1.25(+1.03%) |
May 07, 2021 | 120.76 | 121.28 | 120.26 | 120.62 | 1,695,971 | -0.56(-0.46%) |
May 06, 2021 | 121.01 | 122.45 | 120.41 | 121.18 | 2,795,046 | +0.50(+0.41%) |
May 05, 2021 | 119.94 | 121.09 | 119.23 | 120.68 | 2,238,201 | +0.76(+0.63%) |
May 04, 2021 | 120.44 | 121.04 | 119.53 | 119.92 | 2,298,825 | -0.02(-0.02%) |
May 03, 2021 | 118.66 | 120.89 | 118.39 | 119.94 | 2,253,834 | +1.26(+1.07%) |
Apr 30, 2021 | 118.03 | 119.13 | 117.64 | 118.68 | 3,604,915 | +0.61(+0.52%) |
Apr 29, 2021 | 115.78 | 118.20 | 115.72 | 118.06 | 3,494,038 | +2.66(+2.31%) |
Apr 28, 2021 | 115.57 | 116.12 | 114.51 | 115.40 | 3,545,303 | +0.17(+0.15%) |
Apr 27, 2021 | 115.80 | 115.87 | 114.86 | 115.23 | 4,123,135 | -0.95(-0.82%) |
Apr 26, 2021 | 117.32 | 117.50 | 115.06 | 116.19 | 4,662,805 | -1.42(-1.20%) |
Apr 23, 2021 | 119.72 | 120.56 | 117.08 | 117.60 | 9,372,442 | -7.32(-5.86%) |
Apr 22, 2021 | 125.18 | 126.48 | 124.62 | 124.92 | 2,563,750 | -1.02(-0.81%) |
Apr 21, 2021 | 127.22 | 127.62 | 125.43 | 125.93 | 2,395,061 | -0.82(-0.65%) |
Apr 20, 2021 | 123.73 | 127.19 | 123.41 | 126.75 | 2,828,966 | +3.08(+2.49%) |
Apr 19, 2021 | 123.48 | 124.45 | 122.60 | 123.67 | 2,067,671 | -0.26(-0.21%) |
Apr 16, 2021 | 124.32 | 124.45 | 122.99 | 123.93 | 4,076,845 | +0.26(+0.21%) |
Apr 15, 2021 | 121.86 | 123.89 | 121.57 | 123.67 | 2,603,988 | +2.37(+1.95%) |
Apr 14, 2021 | 121.84 | 121.92 | 120.26 | 121.30 | 1,801,820 | -0.84(-0.69%) |
Apr 13, 2021 | 122.34 | 122.65 | 121.62 | 122.14 | 1,816,542 | -0.02(-0.01%) |
Apr 12, 2021 | 121.93 | 122.85 | 121.58 | 122.16 | 1,928,579 | +0.48(+0.40%) |
Apr 09, 2021 | 122.13 | 123.06 | 120.85 | 121.68 | 1,670,573 | -0.77(-0.62%) |
Apr 08, 2021 | 121.94 | 122.51 | 121.35 | 122.44 | 1,715,825 | +0.54(+0.45%) |
Apr 07, 2021 | 123.28 | 123.79 | 121.39 | 121.90 | 1,683,287 | -0.99(-0.80%) |
Apr 06, 2021 | 122.52 | 123.11 | 122.02 | 122.89 | 2,115,132 | -0.34(-0.28%) |
Apr 05, 2021 | 122.59 | 124.23 | 121.92 | 123.23 | 2,286,489 | +1.29(+1.06%) |
Apr 01, 2021 | 122.79 | 123.06 | 120.00 | 121.94 | 3,634,459 | -1.84(-1.49%) |
Mar 31, 2021 | 124.27 | 126.59 | 123.34 | 123.78 | 3,921,288 | +0.66(+0.54%) |
Mar 30, 2021 | 122.99 | 124.14 | 122.61 | 123.12 | 2,090,815 | -0.53(-0.43%) |
Mar 29, 2021 | 121.78 | 124.44 | 121.49 | 123.65 | 2,821,035 | +1.58(+1.30%) |
Mar 26, 2021 | 120.53 | 122.11 | 119.94 | 122.07 | 1,934,678 | +1.30(+1.08%) |
Mar 25, 2021 | 121.51 | 122.07 | 120.18 | 120.77 | 2,063,929 | -0.01(-0.01%) |
Mar 24, 2021 | 119.57 | 120.95 | 119.14 | 120.78 | 2,399,505 | +0.36(+0.30%) |
Mar 23, 2021 | 118.67 | 120.88 | 117.80 | 120.42 | 2,469,277 | +2.00(+1.69%) |
Mar 22, 2021 | 115.82 | 118.49 | 115.82 | 118.42 | 3,013,757 | +2.41(+2.08%) |
Mar 19, 2021 | 116.94 | 118.46 | 115.72 | 116.01 | 7,361,373 | -1.85(-1.57%) |
Mar 18, 2021 | 117.96 | 118.66 | 116.14 | 117.86 | 3,064,285 | -0.13(-0.11%) |
Mar 17, 2021 | 120.31 | 120.56 | 117.92 | 117.99 | 2,458,690 | -1.67(-1.40%) |
Mar 16, 2021 | 119.67 | 120.09 | 118.90 | 119.67 | 2,423,169 | +0.16(+0.13%) |
Mar 15, 2021 | 119.27 | 120.28 | 118.45 | 119.51 | 2,575,567 | +0.69(+0.58%) |
Mar 12, 2021 | 119.20 | 119.87 | 118.48 | 118.81 | 2,369,875 | +0.82(+0.69%) |
Mar 11, 2021 | 118.78 | 119.21 | 117.97 | 117.99 | 2,206,424 | -1.68(-1.41%) |
Mar 10, 2021 | 118.12 | 120.56 | 116.82 | 119.67 | 2,464,057 | +1.88(+1.59%) |
Mar 09, 2021 | 118.29 | 119.22 | 117.68 | 117.80 | 2,271,894 | -0.73(-0.62%) |
Mar 08, 2021 | 117.09 | 119.89 | 116.21 | 118.53 | 2,130,629 | +1.39(+1.19%) |
Mar 05, 2021 | 114.83 | 118.20 | 114.42 | 117.14 | 2,855,510 | +2.59(+2.26%) |
Mar 04, 2021 | 115.35 | 116.92 | 114.28 | 114.55 | 2,616,646 | -0.63(-0.55%) |
Mar 03, 2021 | 114.13 | 116.09 | 113.66 | 115.18 | 3,370,764 | +1.24(+1.08%) |
Mar 02, 2021 | 113.15 | 114.65 | 112.97 | 113.94 | 2,734,588 | +0.65(+0.58%) |
Mar 01, 2021 | 114.02 | 115.07 | 113.07 | 113.29 | 2,597,318 | +0.05(+0.05%) |
Feb 26, 2021 | 115.59 | 115.86 | 113.12 | 113.24 | 3,413,761 | -1.97(-1.71%) |
Feb 25, 2021 | 115.43 | 116.94 | 115.02 | 115.21 | 1,825,913 | -0.22(-0.19%) |
Feb 24, 2021 | 115.82 | 116.39 | 115.30 | 115.43 | 2,188,178 | -1.04(-0.89%) |
Feb 23, 2021 | 116.66 | 117.84 | 115.43 | 116.47 | 2,168,382 | +0.82(+0.71%) |
Feb 22, 2021 | 114.71 | 115.82 | 114.60 | 115.65 | 2,024,012 | +0.38(+0.33%) |
Feb 19, 2021 | 116.36 | 116.72 | 115.02 | 115.27 | 2,333,184 | -1.38(-1.18%) |
Feb 18, 2021 | 115.07 | 116.95 | 114.88 | 116.64 | 1,646,949 | +1.25(+1.09%) |
Feb 17, 2021 | 114.28 | 115.82 | 113.65 | 115.39 | 2,006,436 | +0.47(+0.41%) |
Feb 16, 2021 | 116.15 | 117.09 | 113.59 | 114.92 | 3,354,909 | -1.67(-1.43%) |
Feb 12, 2021 | 116.51 | 116.92 | 115.86 | 116.59 | 1,951,271 | +0.03(+0.03%) |
Feb 11, 2021 | 117.40 | 117.47 | 116.26 | 116.56 | 1,445,474 | -0.63(-0.54%) |
Feb 10, 2021 | 117.36 | 118.22 | 116.82 | 117.18 | 1,748,947 | +0.33(+0.28%) |
Feb 09, 2021 | 116.94 | 117.21 | 115.78 | 116.86 | 2,082,089 | +0.21(+0.18%) |
Feb 08, 2021 | 116.64 | 117.07 | 115.74 | 116.64 | 1,644,368 | +0.02(+0.01%) |
Feb 05, 2021 | 116.20 | 116.80 | 115.77 | 116.63 | 1,757,254 | +0.59(+0.51%) |
Feb 04, 2021 | 116.45 | 116.73 | 115.36 | 116.03 | 1,897,202 | -0.79(-0.67%) |
Feb 03, 2021 | 116.30 | 116.86 | 114.94 | 116.82 | 1,965,572 | +0.03(+0.03%) |
Feb 02, 2021 | 117.57 | 117.79 | 115.46 | 116.79 | 2,039,032 | -0.78(-0.67%) |
Feb 01, 2021 | 116.74 | 118.26 | 116.71 | 117.57 | 1,771,484 | +1.01(+0.86%) |
Jan 29, 2021 | 118.74 | 120.32 | 116.47 | 116.56 | 4,577,747 | -2.70(-2.26%) |
Jan 28, 2021 | 122.07 | 122.70 | 118.97 | 119.27 | 2,744,258 | -3.08(-2.52%) |
Jan 27, 2021 | 121.27 | 124.22 | 121.00 | 122.34 | 3,293,667 | +1.34(+1.11%) |
Jan 26, 2021 | 120.01 | 121.21 | 117.39 | 121.00 | 3,552,635 | +0.55(+0.45%) |
Jan 25, 2021 | 117.89 | 124.40 | 117.58 | 120.46 | 5,222,531 | +3.79(+3.25%) |
Jan 22, 2021 | 116.32 | 117.28 | 115.31 | 116.66 | 2,830,465 | +1.06(+0.92%) |
Jan 21, 2021 | 115.42 | 116.14 | 115.20 | 115.60 | 1,977,614 | -0.34(-0.29%) |
Jan 20, 2021 | 115.63 | 116.27 | 114.81 | 115.94 | 2,280,504 | -0.23(-0.20%) |
Jan 19, 2021 | 116.65 | 117.10 | 115.42 | 116.17 | 2,114,462 | +0.32(+0.27%) |
Jan 15, 2021 | 116.19 | 116.37 | 114.73 | 115.85 | 3,788,761 | -0.25(-0.21%) |
Jan 14, 2021 | 116.43 | 116.72 | 115.60 | 116.10 | 2,094,582 | -0.09(-0.08%) |
Jan 13, 2021 | 115.07 | 116.63 | 114.86 | 116.19 | 1,920,470 | +1.19(+1.04%) |
Jan 12, 2021 | 115.82 | 116.32 | 114.11 | 114.99 | 2,488,769 | -1.00(-0.86%) |
Jan 11, 2021 | 116.56 | 117.44 | 115.79 | 115.99 | 2,572,063 | -0.27(-0.24%) |
Jan 08, 2021 | 116.03 | 116.64 | 115.01 | 116.27 | 1,869,902 | +0.14(+0.12%) |
Jan 07, 2021 | 116.79 | 117.01 | 114.91 | 116.12 | 2,217,853 | -1.09(-0.93%) |
Jan 06, 2021 | 117.98 | 118.77 | 116.89 | 117.22 | 2,064,649 | -0.62(-0.52%) |
Jan 05, 2021 | 117.97 | 118.01 | 115.97 | 117.84 | 2,545,575 | +0.12(+0.11%) |
Jan 04, 2021 | 118.55 | 119.04 | 116.91 | 117.71 | 2,081,875 | -1.26(-1.06%) |
Dec 31, 2020 | 118.97 | 118.97 | 118.97 | 1,355,835 | +1.50(+1.28%) | |
Dec 30, 2020 | 118.14 | 118.19 | 117.28 | 117.47 | 1,355,835 | -0.88(-0.75%) |
Dec 29, 2020 | 118.40 | 119.66 | 118.03 | 118.36 | 1,183,337 | +0.16(+0.13%) |
Dec 28, 2020 | 118.48 | 118.93 | 117.73 | 118.20 | 1,200,268 | +0.05(+0.04%) |
Dec 24, 2020 | 117.86 | 118.55 | 117.40 | 118.14 | 600,295 | +0.34(+0.29%) |
Dec 23, 2020 | 117.39 | 118.60 | 117.08 | 117.80 | 1,484,416 | +0.73(+0.63%) |
Dec 22, 2020 | 118.33 | 118.59 | 116.55 | 117.07 | 1,813,839 | -1.39(-1.17%) |
Dec 21, 2020 | 118.68 | 118.96 | 116.69 | 118.45 | 2,045,409 | -0.74(-0.62%) |
Dec 18, 2020 | 120.27 | 120.45 | 118.77 | 119.19 | 4,615,598 | -1.09(-0.91%) |
Dec 17, 2020 | 120.36 | 121.85 | 119.48 | 120.29 | 2,779,055 | +0.27(+0.23%) |
Dec 16, 2020 | 120.15 | 121.13 | 119.49 | 120.02 | 2,354,069 | +0.17(+0.14%) |
Dec 15, 2020 | 120.31 | 120.63 | 119.44 | 119.85 | 1,609,143 | -0.16(-0.13%) |
Dec 14, 2020 | 120.67 | 121.68 | 119.95 | 120.01 | 2,221,224 | +0.00(+0.00%) |
Dec 11, 2020 | 117.95 | 120.64 | 117.94 | 120.01 | 2,058,705 | +1.71(+1.45%) |
Dec 10, 2020 | 119.86 | 120.27 | 118.20 | 118.29 | 2,352,791 | -1.50(-1.25%) |
Dec 09, 2020 | 120.45 | 120.63 | 119.30 | 119.79 | 2,450,888 | -0.72(-0.59%) |
Dec 08, 2020 | 119.96 | 121.38 | 119.27 | 120.51 | 1,964,045 | -0.31(-0.26%) |
Dec 07, 2020 | 120.89 | 121.40 | 120.08 | 120.82 | 2,008,275 | -0.42(-0.35%) |
Dec 04, 2020 | 121.56 | 121.82 | 120.08 | 121.24 | 2,415,007 | -0.37(-0.30%) |
Dec 03, 2020 | 120.57 | 121.73 | 120.40 | 121.61 | 2,678,452 | +0.48(+0.40%) |
Dec 02, 2020 | 123.50 | 123.78 | 120.67 | 121.13 | 2,800,556 | -2.57(-2.08%) |