Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 135.28 | 135.45 | 130.82 | 131.07 | 1,965,865 | -4.63(-3.41%) |
Nov 29, 2021 | 134.03 | 136.38 | 133.31 | 135.70 | 1,882,388 | +2.41(+1.81%) |
Nov 26, 2021 | 133.19 | 134.30 | 132.46 | 133.29 | 771,376 | -2.67(-1.97%) |
Nov 24, 2021 | 135.20 | 136.47 | 135.16 | 135.96 | 604,665 | -0.10(-0.07%) |
Nov 23, 2021 | 137.40 | 137.69 | 135.21 | 136.06 | 958,423 | -1.57(-1.14%) |
Nov 22, 2021 | 138.72 | 140.06 | 137.63 | 137.63 | 679,909 | -0.69(-0.50%) |
Nov 19, 2021 | 138.63 | 139.14 | 137.78 | 138.32 | 1,101,506 | -0.02(-0.01%) |
Nov 18, 2021 | 140.54 | 138.75 | 138.25 | 138.34 | 856,969 | -2.56(-1.82%) |
Nov 17, 2021 | 140.72 | 141.23 | 139.10 | 140.90 | 1,248,439 | -0.11(-0.08%) |
Nov 16, 2021 | 140.80 | 142.01 | 140.16 | 141.01 | 990,301 | +0.54(+0.39%) |
Nov 15, 2021 | 140.49 | 140.62 | 138.98 | 140.47 | 1,571,418 | -0.20(-0.14%) |
Nov 12, 2021 | 138.80 | 142.90 | 138.22 | 140.67 | 970,088 | +2.15(+1.55%) |
Nov 11, 2021 | 139.40 | 139.86 | 137.28 | 138.52 | 927,630 | -0.81(-0.58%) |
Nov 10, 2021 | 141.58 | 139.06 | 139.34 | 1,519,550 | -1.83(-1.30%) | |
Nov 09, 2021 | 134.66 | 142.12 | 133.84 | 141.17 | 3,097,986 | +5.15(+3.79%) |
Nov 08, 2021 | 132.97 | 136.04 | 132.72 | 136.02 | 2,314,549 | +3.62(+2.74%) |
Nov 05, 2021 | 131.17 | 132.90 | 130.96 | 132.39 | 1,302,932 | +1.59(+1.22%) |
Nov 04, 2021 | 133.88 | 133.99 | 130.25 | 130.80 | 1,195,866 | -3.15(-2.35%) |
Nov 03, 2021 | 133.52 | 134.96 | 133.26 | 133.95 | 1,954,420 | +0.82(+0.62%) |
Nov 02, 2021 | 132.74 | 134.26 | 132.60 | 133.13 | 1,395,731 | +0.29(+0.22%) |
Nov 01, 2021 | 136.00 | 135.58 | 132.76 | 132.84 | 977,195 | -3.11(-2.29%) |
Oct 29, 2021 | 136.16 | 137.15 | 134.83 | 135.94 | 1,015,760 | -0.95(-0.69%) |
Oct 28, 2021 | 137.02 | 138.40 | 136.59 | 136.89 | 1,007,762 | +0.20(+0.15%) |
Oct 27, 2021 | 136.69 | 137.59 | 135.43 | 136.69 | 1,681,127 | +0.16(+0.11%) |
Oct 26, 2021 | 135.55 | 137.21 | 136.53 | 1,040,736 | +1.61(+1.20%) | |
Oct 25, 2021 | 134.68 | 135.05 | 133.96 | 134.92 | 1,158,878 | +0.94(+0.70%) |
Oct 22, 2021 | 134.80 | 134.94 | 133.73 | 133.98 | 630,815 | -0.49(-0.36%) |
Oct 21, 2021 | 133.91 | 134.60 | 133.36 | 134.47 | 745,661 | +0.07(+0.06%) |
Oct 20, 2021 | 135.35 | 135.35 | 133.25 | 134.39 | 724,774 | -1.14(-0.84%) |
Oct 19, 2021 | 134.79 | 136.17 | 133.69 | 135.54 | 823,302 | +1.37(+1.02%) |
Oct 18, 2021 | 135.09 | 135.91 | 133.83 | 134.16 | 1,015,013 | -1.90(-1.40%) |
Oct 15, 2021 | 137.48 | 137.56 | 135.87 | 136.06 | 1,084,553 | -0.68(-0.50%) |
Oct 14, 2021 | 134.38 | 137.48 | 133.90 | 136.75 | 1,317,889 | +3.66(+2.75%) |
Oct 13, 2021 | 132.22 | 133.19 | 130.69 | 133.09 | 1,480,353 | +0.84(+0.63%) |
Oct 12, 2021 | 129.06 | 132.36 | 129.01 | 132.25 | 1,372,330 | +3.17(+2.46%) |
Oct 11, 2021 | 127.98 | 129.76 | 127.33 | 129.07 | 1,197,673 | +1.81(+1.42%) |
Oct 08, 2021 | 127.07 | 128.76 | 127.07 | 127.27 | 715,889 | -0.19(-0.15%) |
Oct 07, 2021 | 127.94 | 128.72 | 126.95 | 127.46 | 873,497 | +0.68(+0.54%) |
Oct 06, 2021 | 124.33 | 126.85 | 123.89 | 126.78 | 1,098,580 | +1.88(+1.51%) |
Oct 05, 2021 | 127.23 | 128.03 | 124.63 | 124.90 | 2,033,359 | -2.33(-1.83%) |
Oct 04, 2021 | 129.62 | 130.79 | 126.21 | 127.23 | 2,370,103 | -2.86(-2.20%) |
Oct 01, 2021 | 126.78 | 132.53 | 125.09 | 130.09 | 4,663,057 | +6.80(+5.52%) |
Sep 30, 2021 | 124.15 | 125.65 | 123.07 | 123.28 | 1,856,027 | -0.33(-0.27%) |
Sep 29, 2021 | 122.63 | 124.74 | 122.32 | 123.62 | 1,536,040 | +1.06(+0.86%) |
Sep 28, 2021 | 121.05 | 123.91 | 120.33 | 122.56 | 2,370,478 | +1.23(+1.02%) |
Sep 27, 2021 | 122.19 | 123.77 | 121.10 | 121.32 | 1,288,047 | -0.97(-0.79%) |
Sep 24, 2021 | 122.10 | 123.80 | 121.01 | 122.29 | 1,631,346 | -0.23(-0.19%) |
Sep 23, 2021 | 122.49 | 124.38 | 122.49 | 122.52 | 1,374,105 | +0.99(+0.81%) |
Sep 22, 2021 | 122.93 | 123.26 | 120.14 | 121.53 | 1,980,978 | +0.03(+0.02%) |
Sep 21, 2021 | 123.82 | 124.38 | 120.42 | 121.50 | 1,637,014 | -2.19(-1.77%) |
Sep 20, 2021 | 123.13 | 125.45 | 121.86 | 123.69 | 1,877,292 | -0.22(-0.18%) |
Sep 17, 2021 | 129.64 | 130.16 | 123.41 | 123.92 | 4,918,209 | -7.25(-5.53%) |
Sep 16, 2021 | 132.00 | 132.78 | 130.98 | 131.16 | 816,922 | -1.09(-0.82%) |
Sep 15, 2021 | 131.83 | 133.06 | 131.43 | 132.25 | 888,490 | +0.51(+0.39%) |
Sep 14, 2021 | 135.22 | 135.31 | 131.14 | 131.74 | 1,735,316 | -3.52(-2.60%) |
Sep 13, 2021 | 136.50 | 136.55 | 133.65 | 135.26 | 2,795,100 | +0.00(+0.00%) |
Sep 10, 2021 | 138.19 | 138.45 | 135.08 | 135.26 | 1,161,487 | -2.98(-2.15%) |
Sep 09, 2021 | 137.76 | 139.55 | 137.71 | 138.24 | 1,272,376 | -0.16(-0.12%) |
Sep 08, 2021 | 137.33 | 138.51 | 136.40 | 138.41 | 873,514 | +0.87(+0.63%) |
Sep 07, 2021 | 137.51 | 138.24 | 135.89 | 137.53 | 1,010,860 | -0.77(-0.56%) |
Sep 03, 2021 | 138.46 | 139.64 | 137.19 | 138.30 | 1,320,259 | -0.48(-0.34%) |
Sep 02, 2021 | 138.41 | 139.28 | 137.83 | 138.78 | 636,140 | +0.89(+0.64%) |
Sep 01, 2021 | 138.84 | 139.01 | 137.53 | 137.89 | 699,252 | -0.95(-0.69%) |
Aug 31, 2021 | 138.24 | 139.14 | 137.26 | 138.84 | 1,225,129 | +0.28(+0.20%) |
Aug 30, 2021 | 139.25 | 139.40 | 138.41 | 138.57 | 524,225 | -0.58(-0.41%) |
Aug 27, 2021 | 139.12 | 139.69 | 137.98 | 139.15 | 749,480 | +0.73(+0.53%) |
Aug 26, 2021 | 138.83 | 139.06 | 137.75 | 138.41 | 885,689 | -0.59(-0.42%) |
Aug 25, 2021 | 138.27 | 139.70 | 137.49 | 139.00 | 892,876 | +0.35(+0.25%) |
Aug 24, 2021 | 138.31 | 139.37 | 137.65 | 138.65 | 1,522,872 | +0.96(+0.70%) |
Aug 23, 2021 | 137.62 | 137.97 | 136.50 | 137.69 | 1,187,431 | +0.44(+0.32%) |
Aug 20, 2021 | 136.56 | 137.47 | 135.99 | 137.25 | 1,014,720 | +0.33(+0.24%) |
Aug 19, 2021 | 137.78 | 138.71 | 136.80 | 136.92 | 1,497,582 | -1.93(-1.39%) |
Aug 18, 2021 | 141.20 | 141.65 | 138.77 | 138.85 | 1,143,483 | -3.04(-2.14%) |
Aug 17, 2021 | 141.92 | 142.91 | 140.46 | 141.90 | 865,559 | -0.67(-0.47%) |
Aug 16, 2021 | 143.43 | 143.47 | 141.83 | 142.57 | 1,189,717 | -1.09(-0.76%) |
Aug 13, 2021 | 143.33 | 143.94 | 142.60 | 143.66 | 605,994 | +0.61(+0.42%) |
Aug 12, 2021 | 143.71 | 143.71 | 142.30 | 143.05 | 1,307,001 | -0.63(-0.44%) |
Aug 11, 2021 | 143.91 | 143.96 | 142.86 | 143.68 | 865,875 | +0.39(+0.27%) |
Aug 10, 2021 | 141.37 | 143.43 | 140.87 | 143.29 | 1,385,014 | +2.40(+1.70%) |
Aug 09, 2021 | 138.94 | 140.98 | 137.96 | 140.89 | 1,781,576 | +2.45(+1.77%) |
Aug 06, 2021 | 135.71 | 138.94 | 134.89 | 138.44 | 1,852,625 | +2.73(+2.01%) |
Aug 05, 2021 | 136.27 | 137.23 | 135.43 | 135.71 | 1,140,768 | +0.27(+0.20%) |
Aug 04, 2021 | 136.55 | 137.50 | 135.43 | 135.44 | 2,524,399 | -2.13(-1.55%) |
Aug 03, 2021 | 136.60 | 138.09 | 135.96 | 137.57 | 1,070,862 | +0.48(+0.35%) |
Aug 02, 2021 | 138.84 | 139.29 | 136.98 | 137.09 | 1,160,586 | -0.96(-0.70%) |
Jul 30, 2021 | 136.67 | 138.18 | 136.32 | 138.06 | 805,308 | +1.38(+1.01%) |
Jul 29, 2021 | 136.87 | 137.54 | 136.22 | 136.67 | 786,064 | +0.60(+0.44%) |
Jul 28, 2021 | 136.90 | 136.96 | 135.23 | 136.07 | 844,812 | -0.63(-0.46%) |
Jul 27, 2021 | 135.65 | 136.80 | 134.94 | 136.70 | 1,095,066 | +0.33(+0.24%) |
Jul 26, 2021 | 135.95 | 136.74 | 135.56 | 136.37 | 755,955 | +0.43(+0.32%) |
Jul 23, 2021 | 134.61 | 136.07 | 133.59 | 135.94 | 635,758 | +2.09(+1.56%) |
Jul 22, 2021 | 132.63 | 134.27 | 132.06 | 133.85 | 1,416,952 | +0.98(+0.74%) |
Jul 21, 2021 | 132.34 | 133.14 | 131.61 | 132.87 | 716,296 | +1.09(+0.83%) |
Jul 20, 2021 | 128.57 | 132.34 | 128.39 | 131.78 | 1,375,106 | +3.37(+2.63%) |
Jul 19, 2021 | 129.07 | 130.97 | 127.96 | 128.41 | 2,499,043 | -3.03(-2.31%) |
Jul 16, 2021 | 132.01 | 133.04 | 130.76 | 131.44 | 1,465,953 | -0.53(-0.40%) |
Jul 15, 2021 | 132.68 | 133.50 | 131.38 | 131.97 | 1,181,878 | -0.65(-0.49%) |
Jul 14, 2021 | 132.81 | 133.46 | 132.10 | 132.62 | 2,210,089 | -0.68(-0.51%) |
Jul 13, 2021 | 136.20 | 136.20 | 132.46 | 133.30 | 1,334,245 | -2.87(-2.11%) |
Jul 12, 2021 | 134.78 | 136.58 | 134.64 | 136.17 | 2,423,598 | +0.81(+0.60%) |
Jul 09, 2021 | 136.98 | 137.12 | 134.78 | 135.36 | 1,863,620 | -0.09(-0.07%) |
Jul 08, 2021 | 134.68 | 135.59 | 134.03 | 135.45 | 1,534,389 | -0.92(-0.67%) |
Jul 07, 2021 | 135.05 | 136.65 | 134.51 | 136.37 | 701,101 | +0.81(+0.60%) |
Jul 06, 2021 | 137.10 | 137.46 | 134.96 | 135.56 | 1,156,710 | -1.91(-1.39%) |
Jul 02, 2021 | 136.97 | 137.53 | 135.97 | 137.46 | 1,042,829 | +0.55(+0.40%) |
Jul 01, 2021 | 137.36 | 137.62 | 136.69 | 136.91 | 950,942 | -0.01(-0.01%) |
Jun 30, 2021 | 135.65 | 137.07 | 135.16 | 136.92 | 1,596,060 | +0.59(+0.43%) |
Jun 29, 2021 | 136.51 | 137.50 | 135.84 | 136.33 | 725,099 | -0.03(-0.02%) |
Jun 28, 2021 | 136.67 | 136.81 | 135.32 | 136.36 | 1,106,902 | -0.16(-0.11%) |
Jun 25, 2021 | 136.35 | 137.46 | 136.16 | 136.52 | 902,476 | +0.50(+0.36%) |
Jun 24, 2021 | 136.09 | 136.54 | 134.96 | 136.02 | 674,236 | +0.68(+0.50%) |
Jun 23, 2021 | 135.90 | 136.78 | 135.28 | 135.34 | 1,016,832 | -0.59(-0.44%) |
Jun 22, 2021 | 135.74 | 136.52 | 134.50 | 135.94 | 987,494 | +0.63(+0.46%) |
Jun 21, 2021 | 133.37 | 135.48 | 132.80 | 135.31 | 900,451 | +3.24(+2.45%) |
Jun 18, 2021 | 131.09 | 132.77 | 130.92 | 132.07 | 2,021,041 | -0.87(-0.65%) |
Jun 17, 2021 | 134.25 | 135.00 | 131.94 | 132.94 | 1,548,902 | -1.33(-0.99%) |
Jun 16, 2021 | 134.40 | 135.15 | 133.59 | 134.27 | 867,953 | +0.04(+0.03%) |
Jun 15, 2021 | 134.96 | 135.02 | 133.44 | 134.23 | 942,215 | -0.49(-0.37%) |
Jun 14, 2021 | 134.48 | 134.94 | 133.65 | 134.72 | 1,429,737 | -0.01(-0.01%) |
Jun 11, 2021 | 135.39 | 135.63 | 132.77 | 134.73 | 2,013,162 | +0.03(+0.02%) |
Jun 10, 2021 | 134.96 | 135.09 | 134.08 | 134.71 | 1,638,344 | +0.60(+0.45%) |
Jun 09, 2021 | 132.03 | 134.38 | 131.89 | 134.10 | 1,248,121 | +2.08(+1.57%) |
Jun 08, 2021 | 130.61 | 132.19 | 130.10 | 132.03 | 1,090,464 | +1.49(+1.14%) |
Jun 07, 2021 | 130.78 | 131.75 | 129.68 | 130.54 | 763,509 | +0.16(+0.13%) |
Jun 04, 2021 | 130.68 | 130.78 | 129.19 | 130.38 | 1,552,065 | +0.26(+0.20%) |
Jun 03, 2021 | 130.40 | 131.43 | 129.46 | 130.11 | 1,198,368 | -0.88(-0.67%) |
Jun 02, 2021 | 130.38 | 131.88 | 129.46 | 130.99 | 2,071,450 | +1.24(+0.96%) |
Jun 01, 2021 | 130.54 | 130.92 | 128.40 | 129.75 | 2,164,450 | +0.58(+0.45%) |
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |
May 03, 2021 | 130.72 | 132.14 | 130.19 | 131.40 | 1,063,307 | +1.78(+1.37%) |
Apr 30, 2021 | 131.15 | 131.46 | 129.12 | 129.62 | 1,193,029 | -1.79(-1.36%) |
Apr 29, 2021 | 132.16 | 132.67 | 129.87 | 131.41 | 1,378,724 | +0.32(+0.24%) |
Apr 28, 2021 | 130.49 | 131.36 | 129.61 | 131.09 | 865,160 | +1.09(+0.83%) |
Apr 27, 2021 | 131.00 | 131.11 | 129.47 | 130.00 | 1,523,046 | -1.74(-1.32%) |
Apr 26, 2021 | 132.03 | 132.68 | 131.56 | 131.74 | 938,489 | -0.04(-0.03%) |
Apr 23, 2021 | 130.43 | 132.06 | 129.83 | 131.78 | 880,430 | +1.87(+1.44%) |
Apr 22, 2021 | 131.04 | 131.31 | 129.34 | 129.91 | 630,473 | -1.25(-0.95%) |
Apr 21, 2021 | 129.73 | 131.31 | 129.54 | 131.16 | 631,406 | +1.86(+1.44%) |
Apr 20, 2021 | 130.38 | 130.41 | 128.65 | 129.30 | 980,015 | -1.00(-0.77%) |
Apr 19, 2021 | 130.21 | 130.54 | 128.98 | 130.30 | 1,808,890 | +0.05(+0.04%) |
Apr 16, 2021 | 130.40 | 130.40 | 128.58 | 130.25 | 2,598,735 | +0.88(+0.68%) |
Apr 15, 2021 | 128.86 | 129.51 | 128.35 | 129.36 | 1,082,034 | +0.86(+0.67%) |
Apr 14, 2021 | 128.53 | 129.06 | 127.80 | 128.51 | 984,290 | +0.15(+0.11%) |
Apr 13, 2021 | 127.48 | 129.00 | 127.48 | 128.36 | 1,233,048 | +0.27(+0.21%) |
Apr 12, 2021 | 128.15 | 128.39 | 127.18 | 128.09 | 4,025,025 | +0.19(+0.15%) |
Apr 09, 2021 | 126.81 | 127.92 | 126.20 | 127.89 | 1,215,404 | +1.73(+1.37%) |
Apr 08, 2021 | 125.47 | 126.67 | 125.09 | 126.16 | 959,154 | -0.11(-0.09%) |
Apr 07, 2021 | 128.24 | 128.24 | 125.89 | 126.27 | 1,046,768 | -2.22(-1.72%) |
Apr 06, 2021 | 126.39 | 128.55 | 126.32 | 128.49 | 2,130,986 | +1.76(+1.39%) |
Apr 05, 2021 | 127.99 | 128.21 | 126.66 | 126.73 | 1,850,374 | +0.14(+0.11%) |
Apr 01, 2021 | 127.42 | 128.04 | 126.20 | 126.59 | 1,295,473 | -0.69(-0.54%) |
Mar 31, 2021 | 127.58 | 128.72 | 126.86 | 127.28 | 4,730,552 | -0.13(-0.10%) |
Mar 30, 2021 | 128.95 | 129.61 | 126.66 | 127.41 | 2,398,188 | -1.42(-1.10%) |
Mar 29, 2021 | 127.67 | 129.54 | 127.52 | 128.83 | 3,270,699 | +0.72(+0.56%) |
Mar 26, 2021 | 127.64 | 128.51 | 125.53 | 128.11 | 2,422,912 | +1.01(+0.80%) |
Mar 25, 2021 | 125.22 | 127.55 | 123.83 | 127.10 | 1,989,059 | +3.42(+2.76%) |
Mar 24, 2021 | 123.56 | 125.79 | 123.56 | 123.68 | 1,567,836 | +0.39(+0.32%) |
Mar 23, 2021 | 124.01 | 125.11 | 122.89 | 123.29 | 1,809,198 | -1.18(-0.95%) |
Mar 22, 2021 | 122.81 | 124.80 | 122.50 | 124.47 | 1,197,778 | -0.01(-0.01%) |
Mar 19, 2021 | 124.51 | 125.03 | 122.62 | 124.48 | 5,555,021 | -0.34(-0.27%) |
Mar 18, 2021 | 124.75 | 125.73 | 123.64 | 124.82 | 1,882,790 | -0.15(-0.12%) |
Mar 17, 2021 | 124.23 | 125.25 | 123.73 | 124.97 | 1,596,133 | +1.06(+0.86%) |
Mar 16, 2021 | 123.37 | 124.54 | 123.17 | 123.91 | 1,450,017 | -0.10(-0.08%) |
Mar 15, 2021 | 121.98 | 124.16 | 121.98 | 124.01 | 5,772,235 | +1.77(+1.45%) |
Mar 12, 2021 | 123.21 | 123.32 | 121.79 | 122.24 | 2,946,941 | -0.93(-0.76%) |
Mar 11, 2021 | 124.11 | 125.38 | 123.16 | 123.17 | 1,553,143 | +0.53(+0.43%) |
Mar 10, 2021 | 120.47 | 123.88 | 119.92 | 122.65 | 2,542,728 | +3.61(+3.03%) |
Mar 09, 2021 | 120.17 | 121.76 | 118.88 | 119.04 | 2,676,292 | +0.07(+0.06%) |
Mar 08, 2021 | 117.58 | 122.09 | 117.58 | 118.97 | 4,267,425 | -2.26(-1.86%) |
Mar 05, 2021 | 119.82 | 122.01 | 117.45 | 121.23 | 2,371,804 | +2.56(+2.16%) |
Mar 04, 2021 | 119.22 | 120.27 | 115.80 | 118.66 | 2,531,607 | -0.76(-0.64%) |
Mar 03, 2021 | 124.06 | 124.23 | 119.34 | 119.42 | 3,093,615 | -4.91(-3.95%) |
Mar 02, 2021 | 125.89 | 126.41 | 123.71 | 124.34 | 2,247,745 | -1.81(-1.44%) |
Mar 01, 2021 | 124.49 | 127.83 | 124.39 | 126.15 | 2,906,049 | +3.30(+2.69%) |
Feb 26, 2021 | 123.60 | 124.25 | 121.30 | 122.85 | 2,253,004 | -1.02(-0.82%) |
Feb 25, 2021 | 124.61 | 125.98 | 122.29 | 123.86 | 2,675,073 | -1.38(-1.10%) |
Feb 24, 2021 | 126.35 | 127.04 | 124.18 | 125.24 | 2,882,446 | -0.70(-0.55%) |
Feb 23, 2021 | 127.36 | 127.36 | 124.14 | 125.94 | 3,483,257 | -1.49(-1.17%) |
Feb 22, 2021 | 126.47 | 128.20 | 125.30 | 127.43 | 2,406,479 | +0.96(+0.76%) |
Feb 19, 2021 | 126.15 | 127.20 | 125.25 | 126.47 | 3,552,742 | +1.40(+1.12%) |
Feb 18, 2021 | 124.83 | 126.36 | 123.88 | 125.06 | 3,575,011 | +0.25(+0.20%) |
Feb 17, 2021 | 123.58 | 125.62 | 121.62 | 124.81 | 3,534,608 | +0.71(+0.57%) |
Feb 16, 2021 | 122.11 | 125.52 | 121.57 | 124.10 | 8,400,320 | +2.57(+2.11%) |
Feb 12, 2021 | 124.13 | 126.47 | 120.49 | 121.53 | 3,385,518 | -2.46(-1.98%) |
Feb 11, 2021 | 122.93 | 127.14 | 121.23 | 123.99 | 5,749,105 | +1.09(+0.89%) |
Feb 10, 2021 | 116.17 | 128.30 | 116.16 | 122.90 | 8,978,957 | +6.91(+5.96%) |
Feb 09, 2021 | 115.70 | 116.76 | 114.06 | 116.00 | 6,082,232 | +0.63(+0.55%) |
Feb 08, 2021 | 115.92 | 116.78 | 113.61 | 115.36 | 8,607,580 | +0.17(+0.15%) |
Feb 05, 2021 | 114.75 | 116.42 | 114.16 | 115.19 | 9,700,329 | +0.11(+0.09%) |
Feb 04, 2021 | 120.60 | 126.58 | 115.08 | 115.08 | 17,766,634 | -1.20(-1.04%) |
Feb 03, 2021 | 113.28 | 116.89 | 113.10 | 116.28 | 17,273,030 | +3.66(+3.25%) |
Feb 02, 2021 | 117.45 | 120.56 | 112.46 | 112.62 | 33,439,906 | -5.37(-4.55%) |
Feb 01, 2021 | 111.51 | 120.78 | 106.08 | 117.99 | 33,699,808 | +16.11(+15.81%) |
Jan 29, 2021 | 102.76 | 104.42 | 100.48 | 101.88 | 22,033,446 | -2.39(-2.29%) |
Jan 28, 2021 | 101.54 | 104.93 | 100.48 | 104.27 | 12,378,546 | +3.70(+3.68%) |
Jan 27, 2021 | 100.77 | 103.53 | 99.31 | 100.58 | 12,617,623 | -2.57(-2.50%) |
Jan 26, 2021 | 106.52 | 106.91 | 102.63 | 103.15 | 10,303,438 | -2.31(-2.19%) |
Jan 25, 2021 | 105.97 | 106.12 | 103.95 | 105.46 | 11,765,462 | +0.47(+0.45%) |
Jan 22, 2021 | 104.55 | 105.02 | 103.35 | 104.99 | 7,944,695 | -0.17(-0.16%) |
Jan 21, 2021 | 107.35 | 108.11 | 104.67 | 105.16 | 8,425,973 | -3.70(-3.40%) |
Jan 20, 2021 | 109.74 | 110.47 | 107.67 | 108.86 | 4,689,252 | -0.23(-0.22%) |
Jan 19, 2021 | 107.65 | 109.14 | 106.19 | 109.10 | 5,300,541 | +2.38(+2.23%) |
Jan 15, 2021 | 108.49 | 108.49 | 105.32 | 106.72 | 5,451,333 | -2.01(-1.85%) |
Jan 14, 2021 | 109.38 | 109.84 | 107.75 | 108.73 | 6,596,631 | -1.43(-1.30%) |
Jan 13, 2021 | 112.96 | 113.43 | 108.06 | 110.17 | 6,215,763 | -4.04(-3.54%) |
Jan 12, 2021 | 114.47 | 115.25 | 112.05 | 114.21 | 8,996,917 | +3.20(+2.88%) |
Jan 11, 2021 | 106.68 | 112.51 | 106.30 | 111.01 | 6,825,161 | +3.13(+2.90%) |
Jan 08, 2021 | 108.40 | 109.69 | 106.78 | 107.88 | 3,156,743 | +0.32(+0.30%) |
Jan 07, 2021 | 103.69 | 107.66 | 103.06 | 107.56 | 8,502,125 | +5.19(+5.07%) |
Jan 06, 2021 | 99.79 | 103.74 | 99.44 | 102.37 | 6,190,102 | +4.47(+4.57%) |
Jan 05, 2021 | 95.65 | 98.61 | 94.93 | 97.90 | 6,183,898 | +2.64(+2.77%) |
Jan 04, 2021 | 99.31 | 99.57 | 94.23 | 95.26 | 5,623,320 | -3.41(-3.45%) |
Dec 31, 2020 | 98.67 | 98.67 | 98.67 | 2,069,634 | -2.19(-2.18%) | |
Dec 30, 2020 | 100.60 | 101.22 | 100.20 | 100.86 | 2,069,634 | +0.20(+0.20%) |
Dec 29, 2020 | 99.26 | 100.86 | 99.21 | 100.67 | 2,098,925 | +1.64(+1.66%) |
Dec 28, 2020 | 100.22 | 100.47 | 98.66 | 99.02 | 1,295,157 | -0.75(-0.75%) |
Dec 24, 2020 | 99.76 | 99.86 | 99.05 | 99.78 | 691,399 | +0.27(+0.27%) |
Dec 23, 2020 | 103.04 | 103.38 | 99.41 | 99.50 | 1,710,205 | -3.99(-3.85%) |
Dec 22, 2020 | 103.37 | 104.54 | 102.98 | 103.49 | 2,333,287 | +0.60(+0.59%) |
Dec 21, 2020 | 101.74 | 103.19 | 100.99 | 102.89 | 2,296,182 | +0.00(+0.00%) |
Dec 18, 2020 | 102.06 | 103.48 | 100.42 | 102.89 | 4,353,116 | +0.64(+0.62%) |
Dec 17, 2020 | 101.58 | 102.74 | 101.23 | 102.25 | 1,146,102 | +1.31(+1.30%) |
Dec 16, 2020 | 100.53 | 101.48 | 99.56 | 100.94 | 1,278,296 | +1.07(+1.07%) |
Dec 15, 2020 | 98.51 | 100.44 | 98.02 | 99.86 | 1,856,662 | +1.51(+1.54%) |
Dec 14, 2020 | 101.30 | 101.52 | 98.15 | 98.35 | 1,267,660 | -1.61(-1.61%) |
Dec 11, 2020 | 100.84 | 101.21 | 98.60 | 99.96 | 1,646,650 | -1.40(-1.38%) |
Dec 10, 2020 | 103.19 | 103.29 | 100.79 | 101.36 | 1,205,455 | -2.37(-2.28%) |
Dec 09, 2020 | 104.28 | 104.92 | 102.65 | 103.73 | 1,294,534 | -0.19(-0.18%) |
Dec 08, 2020 | 103.04 | 104.10 | 102.57 | 103.92 | 1,250,022 | +0.47(+0.45%) |
Dec 07, 2020 | 104.20 | 105.15 | 103.01 | 103.45 | 1,566,607 | -0.98(-0.94%) |
Dec 04, 2020 | 102.34 | 104.64 | 101.92 | 104.43 | 2,365,227 | +3.03(+2.98%) |
Dec 03, 2020 | 100.87 | 103.01 | 100.59 | 101.40 | 2,056,321 | +0.12(+0.12%) |
Dec 02, 2020 | 100.78 | 101.32 | 99.79 | 101.29 | 1,307,411 | +0.80(+0.80%) |