Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 122.68 | 123.68 | 121.67 | 122.52 | 780,110 | +1.10(+0.91%) |
Sep 29, 2021 | 123.13 | 123.44 | 120.98 | 121.42 | 856,340 | -1.69(-1.37%) |
Sep 28, 2021 | 121.77 | 123.55 | 119.44 | 123.11 | 809,268 | +0.19(+0.15%) |
Sep 27, 2021 | 123.79 | 124.73 | 122.64 | 122.92 | 872,347 | -1.09(-0.88%) |
Sep 24, 2021 | 124.84 | 125.38 | 123.72 | 124.01 | 970,548 | -1.28(-1.02%) |
Sep 23, 2021 | 126.73 | 127.20 | 125.16 | 125.30 | 654,640 | -2.35(-1.84%) |
Sep 22, 2021 | 131.49 | 132.25 | 127.25 | 127.64 | 812,062 | -2.78(-2.13%) |
Sep 21, 2021 | 130.37 | 132.79 | 129.35 | 130.43 | 525,594 | +1.21(+0.93%) |
Sep 20, 2021 | 126.80 | 130.81 | 126.10 | 129.22 | 632,114 | +0.97(+0.76%) |
Sep 17, 2021 | 130.26 | 130.26 | 126.50 | 128.25 | 1,604,704 | -3.22(-2.45%) |
Sep 16, 2021 | 132.70 | 133.83 | 130.24 | 131.47 | 687,258 | -3.87(-2.86%) |
Sep 15, 2021 | 132.74 | 135.77 | 132.44 | 135.33 | 491,227 | +2.55(+1.92%) |
Sep 14, 2021 | 132.57 | 135.16 | 132.11 | 132.78 | 489,299 | +1.04(+0.79%) |
Sep 13, 2021 | 132.84 | 133.56 | 131.04 | 131.74 | 787,669 | -1.34(-1.01%) |
Sep 10, 2021 | 133.67 | 135.39 | 133.08 | 133.09 | 502,996 | -0.92(-0.69%) |
Sep 09, 2021 | 136.86 | 136.88 | 133.67 | 134.00 | 738,895 | -2.47(-1.81%) |
Sep 08, 2021 | 135.59 | 137.94 | 134.73 | 136.47 | 379,588 | +0.48(+0.35%) |
Sep 07, 2021 | 137.59 | 139.28 | 135.34 | 136.00 | 529,177 | -2.76(-1.99%) |
Sep 03, 2021 | 138.01 | 139.76 | 137.22 | 138.75 | 398,276 | +2.18(+1.59%) |
Sep 02, 2021 | 135.62 | 136.64 | 135.31 | 136.58 | 256,760 | +0.44(+0.32%) |
Sep 01, 2021 | 137.82 | 138.13 | 136.10 | 136.14 | 275,699 | -0.76(-0.56%) |
Aug 31, 2021 | 135.24 | 137.29 | 134.90 | 136.90 | 398,901 | +1.85(+1.37%) |
Aug 30, 2021 | 137.13 | 137.13 | 134.77 | 135.05 | 448,504 | -1.74(-1.27%) |
Aug 27, 2021 | 132.97 | 136.84 | 132.63 | 136.78 | 569,446 | +3.98(+3.00%) |
Aug 26, 2021 | 132.54 | 134.44 | 132.51 | 132.80 | 403,360 | -1.10(-0.82%) |
Aug 25, 2021 | 135.43 | 135.64 | 132.80 | 133.90 | 503,705 | -2.30(-1.69%) |
Aug 24, 2021 | 137.77 | 137.77 | 135.71 | 136.20 | 558,215 | -0.53(-0.38%) |
Aug 23, 2021 | 135.14 | 137.40 | 133.25 | 136.73 | 720,949 | +4.06(+3.06%) |
Aug 20, 2021 | 133.28 | 133.81 | 131.69 | 132.66 | 820,725 | -1.31(-0.98%) |
Aug 19, 2021 | 136.55 | 136.78 | 133.09 | 133.98 | 836,797 | -3.72(-2.70%) |
Aug 18, 2021 | 142.73 | 143.01 | 136.97 | 137.69 | 745,188 | -5.27(-3.68%) |
Aug 17, 2021 | 142.97 | 144.72 | 142.34 | 142.96 | 595,698 | -1.13(-0.79%) |
Aug 16, 2021 | 144.97 | 145.96 | 143.01 | 144.09 | 404,369 | -1.28(-0.88%) |
Aug 13, 2021 | 146.53 | 147.24 | 144.55 | 145.37 | 410,522 | -0.24(-0.17%) |
Aug 12, 2021 | 143.14 | 145.66 | 142.38 | 145.62 | 524,258 | +0.03(+0.02%) |
Aug 11, 2021 | 145.48 | 146.47 | 144.02 | 145.59 | 532,734 | +2.03(+1.41%) |
Aug 10, 2021 | 144.62 | 145.27 | 142.84 | 143.56 | 530,614 | -1.56(-1.07%) |
Aug 09, 2021 | 145.56 | 147.57 | 144.71 | 145.12 | 794,665 | -2.24(-1.52%) |
Aug 06, 2021 | 146.82 | 148.64 | 144.87 | 147.36 | 467,292 | -2.19(-1.46%) |
Aug 05, 2021 | 150.80 | 151.01 | 148.31 | 149.55 | 327,053 | -1.11(-0.73%) |
Aug 04, 2021 | 152.52 | 153.73 | 150.18 | 150.66 | 450,889 | -0.72(-0.48%) |
Aug 03, 2021 | 149.09 | 151.39 | 148.77 | 151.38 | 327,137 | +2.06(+1.38%) |
Aug 02, 2021 | 150.09 | 150.27 | 147.76 | 149.31 | 319,915 | -0.78(-0.52%) |
Jul 30, 2021 | 149.33 | 150.59 | 148.96 | 150.09 | 391,496 | +0.12(+0.08%) |
Jul 29, 2021 | 145.48 | 150.45 | 145.20 | 149.97 | 944,062 | +6.32(+4.40%) |
Jul 28, 2021 | 140.08 | 143.70 | 139.87 | 143.65 | 366,254 | +2.69(+1.91%) |
Jul 27, 2021 | 141.48 | 142.16 | 140.41 | 140.96 | 362,113 | -0.55(-0.39%) |
Jul 26, 2021 | 137.37 | 143.23 | 137.37 | 141.51 | 685,418 | +3.34(+2.42%) |
Jul 23, 2021 | 140.19 | 140.62 | 136.88 | 138.17 | 603,999 | -2.39(-1.70%) |
Jul 22, 2021 | 140.64 | 141.64 | 139.00 | 140.57 | 361,349 | -0.13(-0.09%) |
Jul 21, 2021 | 138.75 | 141.06 | 138.59 | 140.70 | 294,725 | +0.83(+0.59%) |
Jul 20, 2021 | 139.58 | 140.42 | 138.84 | 139.87 | 392,089 | +1.26(+0.91%) |
Jul 19, 2021 | 139.91 | 141.55 | 137.11 | 138.61 | 689,435 | -2.61(-1.85%) |
Jul 16, 2021 | 143.03 | 143.03 | 140.00 | 141.22 | 821,223 | -2.75(-1.91%) |
Jul 15, 2021 | 140.78 | 144.59 | 140.15 | 143.97 | 1,513,987 | +3.21(+2.28%) |
Jul 14, 2021 | 142.97 | 143.33 | 140.56 | 140.76 | 560,302 | +0.06(+0.04%) |
Jul 13, 2021 | 138.56 | 141.42 | 138.25 | 140.71 | 696,803 | +1.95(+1.41%) |
Jul 12, 2021 | 137.49 | 140.08 | 137.42 | 138.75 | 484,313 | +0.51(+0.37%) |
Jul 09, 2021 | 136.10 | 138.97 | 136.10 | 138.25 | 584,639 | +2.21(+1.62%) |
Jul 08, 2021 | 139.18 | 140.41 | 134.99 | 136.04 | 707,051 | -5.28(-3.74%) |
Jul 07, 2021 | 139.92 | 141.44 | 139.77 | 141.33 | 444,119 | +1.99(+1.43%) |
Jul 06, 2021 | 139.74 | 140.21 | 137.52 | 139.34 | 597,410 | +0.67(+0.48%) |
Jul 02, 2021 | 137.64 | 139.07 | 137.43 | 138.67 | 348,030 | +2.25(+1.65%) |
Jul 01, 2021 | 137.29 | 138.48 | 134.87 | 136.42 | 453,924 | +0.25(+0.19%) |
Jun 30, 2021 | 136.10 | 136.59 | 135.09 | 136.16 | 376,478 | +0.35(+0.26%) |
Jun 29, 2021 | 133.54 | 136.23 | 133.29 | 135.82 | 508,982 | +0.24(+0.17%) |
Jun 28, 2021 | 136.63 | 137.47 | 135.21 | 135.58 | 442,823 | -0.73(-0.54%) |
Jun 25, 2021 | 137.08 | 137.60 | 135.55 | 136.31 | 289,015 | -0.04(-0.03%) |
Jun 24, 2021 | 138.32 | 138.99 | 135.96 | 136.35 | 467,299 | -0.88(-0.64%) |
Jun 23, 2021 | 140.55 | 140.75 | 137.22 | 137.23 | 475,081 | -2.10(-1.51%) |
Jun 22, 2021 | 138.72 | 139.79 | 138.23 | 139.34 | 833,390 | +0.31(+0.22%) |
Jun 21, 2021 | 137.14 | 139.44 | 136.26 | 139.03 | 618,267 | +2.67(+1.96%) |
Jun 18, 2021 | 138.47 | 139.68 | 136.31 | 136.36 | 1,187,868 | -2.11(-1.53%) |
Jun 17, 2021 | 137.97 | 139.61 | 137.18 | 138.47 | 1,074,761 | -3.25(-2.29%) |
Jun 16, 2021 | 142.70 | 145.11 | 141.56 | 141.72 | 749,012 | -0.79(-0.55%) |
Jun 15, 2021 | 143.35 | 143.50 | 141.76 | 142.51 | 444,583 | -0.30(-0.21%) |
Jun 14, 2021 | 141.02 | 143.98 | 140.55 | 142.81 | 503,083 | +0.75(+0.53%) |
Jun 11, 2021 | 145.32 | 145.51 | 141.55 | 142.06 | 476,421 | -3.26(-2.24%) |
Jun 10, 2021 | 144.40 | 146.32 | 143.66 | 145.32 | 622,164 | +1.29(+0.89%) |
Jun 09, 2021 | 142.67 | 144.56 | 142.52 | 144.03 | 1,345,071 | +2.41(+1.70%) |
Jun 08, 2021 | 141.34 | 142.79 | 140.97 | 141.62 | 437,921 | -0.01(-0.01%) |
Jun 07, 2021 | 142.41 | 142.47 | 140.96 | 141.63 | 536,736 | -0.63(-0.44%) |
Jun 04, 2021 | 139.54 | 142.58 | 139.41 | 142.26 | 488,804 | +3.74(+2.70%) |
Jun 03, 2021 | 137.30 | 139.25 | 136.17 | 138.52 | 493,282 | -1.36(-0.98%) |
Jun 02, 2021 | 140.02 | 140.29 | 138.91 | 139.89 | 421,422 | +0.43(+0.31%) |
Jun 01, 2021 | 140.09 | 140.62 | 138.42 | 139.46 | 525,586 | -0.36(-0.25%) |
May 28, 2021 | 139.74 | 140.90 | 138.67 | 139.81 | 464,979 | +0.70(+0.50%) |
May 27, 2021 | 139.46 | 140.47 | 138.49 | 139.11 | 349,110 | -0.84(-0.60%) |
May 26, 2021 | 140.78 | 141.20 | 139.45 | 139.95 | 346,992 | -0.37(-0.26%) |
May 25, 2021 | 140.58 | 141.08 | 138.81 | 140.32 | 495,020 | -0.38(-0.27%) |
May 24, 2021 | 139.87 | 141.27 | 139.76 | 140.70 | 252,891 | +0.50(+0.35%) |
May 21, 2021 | 142.23 | 142.23 | 138.90 | 140.20 | 419,913 | -1.35(-0.96%) |
May 20, 2021 | 138.30 | 142.08 | 138.30 | 141.56 | 419,365 | +3.31(+2.39%) |
May 19, 2021 | 139.99 | 144.06 | 136.75 | 138.25 | 833,655 | -2.37(-1.69%) |
May 18, 2021 | 143.43 | 143.43 | 139.56 | 140.62 | 644,949 | -2.53(-1.77%) |
May 17, 2021 | 140.96 | 143.46 | 140.22 | 143.16 | 1,021,366 | +3.38(+2.42%) |
May 14, 2021 | 139.32 | 140.32 | 138.87 | 139.77 | 395,849 | +1.89(+1.37%) |
May 13, 2021 | 136.84 | 138.83 | 135.62 | 137.89 | 319,457 | +0.51(+0.37%) |
May 12, 2021 | 139.62 | 139.68 | 137.24 | 137.37 | 610,782 | -1.26(-0.91%) |
May 11, 2021 | 136.23 | 139.08 | 135.64 | 138.63 | 381,799 | +0.03(+0.02%) |
May 10, 2021 | 139.94 | 140.36 | 138.26 | 138.61 | 530,676 | +0.41(+0.30%) |
May 07, 2021 | 137.91 | 138.81 | 136.89 | 138.19 | 647,536 | +1.64(+1.20%) |
May 06, 2021 | 135.49 | 138.91 | 135.03 | 136.56 | 858,534 | +2.03(+1.51%) |
May 05, 2021 | 133.61 | 134.91 | 132.81 | 134.53 | 715,440 | +1.77(+1.33%) |
May 04, 2021 | 132.61 | 134.84 | 131.91 | 132.76 | 521,909 | -0.65(-0.48%) |
May 03, 2021 | 131.85 | 133.90 | 131.19 | 133.41 | 584,460 | +3.29(+2.53%) |
Apr 30, 2021 | 130.87 | 131.54 | 130.02 | 130.12 | 349,597 | -1.17(-0.89%) |
Apr 29, 2021 | 132.28 | 132.30 | 130.04 | 131.29 | 323,966 | -1.41(-1.06%) |
Apr 28, 2021 | 130.12 | 133.28 | 129.04 | 132.70 | 475,473 | +1.47(+1.12%) |
Apr 27, 2021 | 132.49 | 132.98 | 131.02 | 131.23 | 375,878 | -1.37(-1.04%) |
Apr 26, 2021 | 133.63 | 133.80 | 132.06 | 132.61 | 302,357 | -0.71(-0.53%) |
Apr 23, 2021 | 133.70 | 133.86 | 132.34 | 133.32 | 347,777 | +0.96(+0.73%) |
Apr 22, 2021 | 131.85 | 133.39 | 131.08 | 132.35 | 469,517 | -0.19(-0.14%) |
Apr 21, 2021 | 129.90 | 132.84 | 129.90 | 132.54 | 484,822 | +2.87(+2.21%) |
Apr 20, 2021 | 127.86 | 131.20 | 127.78 | 129.67 | 575,322 | +1.84(+1.44%) |
Apr 19, 2021 | 128.03 | 128.89 | 127.34 | 127.83 | 501,110 | -0.31(-0.24%) |
Apr 16, 2021 | 129.23 | 129.23 | 127.07 | 128.14 | 485,604 | +0.56(+0.44%) |
Apr 15, 2021 | 125.94 | 128.74 | 125.64 | 127.58 | 690,595 | +3.33(+2.68%) |
Apr 14, 2021 | 124.87 | 125.06 | 123.93 | 124.25 | 365,916 | -0.65(-0.52%) |
Apr 13, 2021 | 126.07 | 126.97 | 124.64 | 124.90 | 580,372 | -0.37(-0.30%) |
Apr 12, 2021 | 126.16 | 126.16 | 125.01 | 125.27 | 465,630 | -1.05(-0.83%) |
Apr 09, 2021 | 123.27 | 126.52 | 123.06 | 126.32 | 583,731 | +1.63(+1.30%) |
Apr 08, 2021 | 124.29 | 125.08 | 123.83 | 124.69 | 511,518 | +1.88(+1.53%) |
Apr 07, 2021 | 122.95 | 123.31 | 122.25 | 122.81 | 420,240 | -0.50(-0.41%) |
Apr 06, 2021 | 122.27 | 124.43 | 122.06 | 123.32 | 705,842 | +1.14(+0.93%) |
Apr 05, 2021 | 121.58 | 123.30 | 120.83 | 122.18 | 685,816 | +0.78(+0.64%) |
Apr 01, 2021 | 118.47 | 121.44 | 117.98 | 121.40 | 895,554 | +4.32(+3.69%) |
Mar 31, 2021 | 116.40 | 118.03 | 115.42 | 117.08 | 718,630 | +1.31(+1.13%) |
Mar 30, 2021 | 114.58 | 116.96 | 114.58 | 115.78 | 910,089 | -1.57(-1.34%) |
Mar 29, 2021 | 114.92 | 117.48 | 114.50 | 117.35 | 634,280 | +2.03(+1.76%) |
Mar 26, 2021 | 114.33 | 115.57 | 113.29 | 115.32 | 615,299 | +1.72(+1.51%) |
Mar 25, 2021 | 113.78 | 114.37 | 113.26 | 113.60 | 680,694 | -0.58(-0.51%) |
Mar 24, 2021 | 115.02 | 115.42 | 113.92 | 114.18 | 849,448 | -0.99(-0.86%) |
Mar 23, 2021 | 114.71 | 115.94 | 114.22 | 115.17 | 753,300 | -0.19(-0.16%) |
Mar 22, 2021 | 114.97 | 116.48 | 114.97 | 115.36 | 696,390 | -0.83(-0.72%) |
Mar 19, 2021 | 115.30 | 116.27 | 114.88 | 116.19 | 2,081,423 | +0.94(+0.82%) |
Mar 18, 2021 | 114.39 | 116.59 | 114.33 | 115.24 | 873,628 | -0.93(-0.80%) |
Mar 17, 2021 | 114.71 | 117.08 | 113.74 | 116.17 | 887,793 | +0.88(+0.76%) |
Mar 16, 2021 | 114.94 | 115.86 | 113.94 | 115.29 | 850,845 | +0.66(+0.58%) |
Mar 15, 2021 | 113.65 | 114.94 | 112.86 | 114.63 | 1,231,450 | +1.95(+1.73%) |
Mar 12, 2021 | 109.36 | 112.85 | 108.26 | 112.67 | 1,042,049 | +1.76(+1.58%) |
Mar 11, 2021 | 107.52 | 111.21 | 107.52 | 110.92 | 1,674,750 | +5.28(+5.00%) |
Mar 10, 2021 | 104.78 | 106.01 | 102.99 | 105.64 | 2,163,308 | +1.83(+1.76%) |
Mar 09, 2021 | 104.51 | 106.83 | 103.73 | 103.81 | 1,023,607 | +2.56(+2.52%) |
Mar 08, 2021 | 102.27 | 103.05 | 101.17 | 101.25 | 905,292 | -0.51(-0.50%) |
Mar 05, 2021 | 100.71 | 102.02 | 98.73 | 101.76 | 749,573 | +0.91(+0.90%) |
Mar 04, 2021 | 100.03 | 103.09 | 99.44 | 100.85 | 1,405,761 | +0.45(+0.44%) |
Mar 03, 2021 | 101.33 | 101.35 | 98.20 | 100.41 | 1,862,385 | -2.94(-2.84%) |
Mar 02, 2021 | 99.17 | 104.27 | 99.03 | 103.34 | 1,073,872 | +4.66(+4.72%) |
Mar 01, 2021 | 100.12 | 101.60 | 98.18 | 98.69 | 1,127,590 | -0.80(-0.80%) |
Feb 26, 2021 | 102.56 | 103.18 | 99.24 | 99.49 | 984,083 | -3.90(-3.78%) |
Feb 25, 2021 | 104.74 | 106.02 | 102.23 | 103.39 | 689,769 | -2.37(-2.24%) |
Feb 24, 2021 | 103.02 | 106.84 | 101.98 | 105.76 | 653,912 | +1.46(+1.40%) |
Feb 23, 2021 | 107.60 | 107.72 | 104.17 | 104.30 | 721,593 | -3.99(-3.68%) |
Feb 22, 2021 | 104.80 | 108.72 | 104.36 | 108.29 | 842,089 | +4.86(+4.70%) |
Feb 19, 2021 | 104.91 | 105.56 | 102.79 | 103.43 | 1,091,980 | -1.96(-1.86%) |
Feb 18, 2021 | 106.72 | 107.63 | 104.86 | 105.39 | 822,569 | -1.11(-1.04%) |
Feb 17, 2021 | 109.71 | 109.72 | 105.33 | 106.49 | 1,284,702 | -4.37(-3.94%) |
Feb 16, 2021 | 111.57 | 113.27 | 110.74 | 110.86 | 779,147 | -1.77(-1.57%) |
Feb 12, 2021 | 113.56 | 113.84 | 112.19 | 112.63 | 502,261 | -1.61(-1.41%) |
Feb 11, 2021 | 115.73 | 116.00 | 113.85 | 114.24 | 396,489 | -1.41(-1.22%) |
Feb 10, 2021 | 116.20 | 116.53 | 114.53 | 115.65 | 477,025 | +0.75(+0.66%) |
Feb 09, 2021 | 114.34 | 115.15 | 113.59 | 114.90 | 509,757 | +1.02(+0.90%) |
Feb 08, 2021 | 114.06 | 114.29 | 113.06 | 113.88 | 699,473 | +1.34(+1.19%) |
Feb 05, 2021 | 110.87 | 112.57 | 110.87 | 112.54 | 496,344 | +1.32(+1.19%) |
Feb 04, 2021 | 110.21 | 112.09 | 109.38 | 111.22 | 883,603 | -1.24(-1.10%) |
Feb 03, 2021 | 112.11 | 112.95 | 111.52 | 112.45 | 674,113 | -0.10(-0.09%) |
Feb 02, 2021 | 112.30 | 113.98 | 112.02 | 112.56 | 581,887 | -1.48(-1.30%) |
Feb 01, 2021 | 113.98 | 114.67 | 112.18 | 114.03 | 877,722 | +3.11(+2.80%) |
Jan 29, 2021 | 115.28 | 115.28 | 110.41 | 110.93 | 943,635 | -2.09(-1.85%) |
Jan 28, 2021 | 113.84 | 115.66 | 112.07 | 113.02 | 963,361 | +0.57(+0.50%) |
Jan 27, 2021 | 114.43 | 114.67 | 112.17 | 112.45 | 734,683 | -2.39(-2.08%) |
Jan 26, 2021 | 114.12 | 115.77 | 113.74 | 114.84 | 686,864 | +0.59(+0.52%) |
Jan 25, 2021 | 114.86 | 116.92 | 113.71 | 114.25 | 478,480 | -0.36(-0.32%) |
Jan 22, 2021 | 113.73 | 115.86 | 112.85 | 114.61 | 378,444 | -0.96(-0.83%) |
Jan 21, 2021 | 116.19 | 116.45 | 114.61 | 115.57 | 478,689 | -0.45(-0.39%) |
Jan 20, 2021 | 114.08 | 116.96 | 113.84 | 116.01 | 823,795 | +3.26(+2.89%) |
Jan 19, 2021 | 113.30 | 113.95 | 111.96 | 112.75 | 562,788 | +0.08(+0.07%) |
Jan 15, 2021 | 114.53 | 115.13 | 112.54 | 112.67 | 528,939 | -2.32(-2.02%) |
Jan 14, 2021 | 116.76 | 117.36 | 114.92 | 114.99 | 420,024 | -1.78(-1.52%) |
Jan 13, 2021 | 117.72 | 118.38 | 116.32 | 116.77 | 514,726 | -1.42(-1.20%) |
Jan 12, 2021 | 117.52 | 118.51 | 116.48 | 118.19 | 471,032 | +0.72(+0.62%) |
Jan 11, 2021 | 117.68 | 119.76 | 117.37 | 117.46 | 553,134 | -1.80(-1.51%) |
Jan 08, 2021 | 119.84 | 120.61 | 116.69 | 119.27 | 750,111 | -2.87(-2.35%) |
Jan 07, 2021 | 121.29 | 122.31 | 119.69 | 122.14 | 467,979 | +0.18(+0.15%) |
Jan 06, 2021 | 121.31 | 123.29 | 119.77 | 121.96 | 651,020 | -1.14(-0.93%) |
Jan 05, 2021 | 123.51 | 123.78 | 121.11 | 123.11 | 604,140 | +0.62(+0.51%) |
Jan 04, 2021 | 120.92 | 123.02 | 118.67 | 122.48 | 1,265,738 | +5.98(+5.13%) |
Dec 31, 2020 | 116.51 | 116.51 | 116.51 | 898,959 | -0.71(-0.60%) | |
Dec 30, 2020 | 116.92 | 118.29 | 116.29 | 117.21 | 898,959 | +0.99(+0.86%) |
Dec 29, 2020 | 116.87 | 118.70 | 115.90 | 116.22 | 1,324,201 | +0.47(+0.40%) |
Dec 28, 2020 | 121.86 | 122.44 | 115.04 | 115.75 | 992,260 | -5.07(-4.19%) |
Dec 24, 2020 | 120.58 | 121.60 | 119.71 | 120.82 | 175,990 | +0.31(+0.25%) |
Dec 23, 2020 | 119.41 | 121.00 | 119.14 | 120.51 | 506,084 | +1.37(+1.15%) |
Dec 22, 2020 | 121.37 | 122.03 | 118.83 | 119.15 | 625,198 | -2.81(-2.30%) |
Dec 21, 2020 | 123.17 | 123.57 | 121.43 | 121.95 | 605,541 | -1.47(-1.19%) |
Dec 18, 2020 | 127.28 | 127.28 | 123.17 | 123.42 | 827,026 | -3.54(-2.79%) |
Dec 17, 2020 | 125.75 | 129.28 | 125.50 | 126.96 | 811,997 | +3.46(+2.80%) |
Dec 16, 2020 | 123.53 | 123.75 | 121.81 | 123.51 | 751,879 | +1.04(+0.85%) |
Dec 15, 2020 | 122.00 | 123.49 | 120.78 | 122.47 | 502,762 | +1.71(+1.42%) |
Dec 14, 2020 | 121.75 | 123.64 | 120.52 | 120.75 | 787,307 | -1.22(-1.00%) |
Dec 11, 2020 | 122.34 | 123.16 | 121.27 | 121.97 | 435,242 | -0.23(-0.19%) |
Dec 10, 2020 | 126.33 | 127.24 | 122.04 | 122.20 | 579,892 | -3.78(-3.00%) |
Dec 09, 2020 | 126.28 | 126.95 | 124.45 | 125.99 | 604,043 | -1.01(-0.80%) |
Dec 08, 2020 | 125.50 | 127.29 | 124.91 | 127.00 | 485,370 | +2.00(+1.60%) |
Dec 07, 2020 | 121.60 | 126.05 | 121.31 | 125.00 | 661,022 | +3.64(+3.00%) |
Dec 04, 2020 | 123.46 | 124.64 | 121.11 | 121.36 | 475,905 | -1.76(-1.43%) |
Dec 03, 2020 | 124.49 | 125.23 | 122.08 | 123.12 | 543,490 | -1.11(-0.89%) |
Dec 02, 2020 | 122.36 | 124.58 | 122.31 | 124.22 | 661,271 | +2.41(+1.98%) |
Dec 01, 2020 | 126.00 | 126.00 | 120.61 | 121.81 | 1,056,576 | -1.30(-1.06%) |
Nov 30, 2020 | 120.16 | 124.09 | 119.97 | 123.11 | 1,006,181 | +1.80(+1.49%) |
Nov 27, 2020 | 119.09 | 122.23 | 118.61 | 121.31 | 603,310 | +0.56(+0.47%) |
Nov 25, 2020 | 118.08 | 121.23 | 117.66 | 120.75 | 1,162,098 | +4.29(+3.69%) |
Nov 24, 2020 | 115.21 | 118.04 | 114.71 | 116.45 | 1,090,459 | -1.09(-0.93%) |
Nov 23, 2020 | 118.54 | 119.64 | 116.25 | 117.54 | 818,482 | -2.84(-2.36%) |
Nov 20, 2020 | 119.38 | 120.56 | 118.86 | 120.39 | 610,334 | +2.31(+1.95%) |
Nov 19, 2020 | 118.21 | 119.14 | 117.40 | 118.08 | 1,028,265 | -1.28(-1.07%) |
Nov 18, 2020 | 124.06 | 124.37 | 119.29 | 119.36 | 1,223,533 | -4.86(-3.91%) |
Nov 17, 2020 | 124.60 | 125.85 | 124.11 | 124.22 | 470,684 | -0.53(-0.42%) |
Nov 16, 2020 | 124.61 | 125.74 | 123.82 | 124.74 | 604,360 | -1.13(-0.90%) |
Nov 13, 2020 | 127.49 | 127.51 | 125.49 | 125.87 | 477,958 | +0.23(+0.18%) |
Nov 12, 2020 | 124.54 | 126.71 | 123.88 | 125.64 | 640,531 | +2.43(+1.98%) |
Nov 11, 2020 | 125.02 | 125.17 | 122.38 | 123.21 | 932,856 | -2.17(-1.73%) |
Nov 10, 2020 | 132.52 | 132.65 | 125.32 | 125.37 | 1,357,976 | -6.34(-4.81%) |
Nov 09, 2020 | 133.40 | 134.17 | 130.08 | 131.71 | 1,499,245 | -7.75(-5.55%) |
Nov 06, 2020 | 139.74 | 140.18 | 137.64 | 139.46 | 517,617 | +0.81(+0.58%) |
Nov 05, 2020 | 133.30 | 139.20 | 132.33 | 138.65 | 976,100 | +9.14(+7.06%) |
Nov 04, 2020 | 130.48 | 132.80 | 129.26 | 129.51 | 706,425 | -1.03(-0.79%) |
Nov 03, 2020 | 129.61 | 131.20 | 128.68 | 130.54 | 686,957 | +2.44(+1.91%) |
Nov 02, 2020 | 127.52 | 128.96 | 126.50 | 128.09 | 803,546 | +1.73(+1.37%) |
Oct 30, 2020 | 124.05 | 126.60 | 122.92 | 126.36 | 947,379 | +3.38(+2.75%) |
Oct 29, 2020 | 122.50 | 124.41 | 121.95 | 122.98 | 791,381 | +0.48(+0.39%) |
Oct 28, 2020 | 124.93 | 125.43 | 122.27 | 122.50 | 1,226,980 | -5.25(-4.11%) |
Oct 27, 2020 | 126.06 | 128.05 | 125.70 | 127.75 | 607,014 | +2.09(+1.66%) |
Oct 26, 2020 | 127.21 | 128.90 | 125.62 | 125.66 | 499,921 | -2.04(-1.59%) |
Oct 23, 2020 | 128.75 | 129.29 | 127.42 | 127.69 | 603,310 | -1.72(-1.33%) |
Oct 22, 2020 | 129.10 | 129.65 | 127.19 | 129.42 | 496,676 | -0.76(-0.58%) |
Oct 21, 2020 | 129.75 | 131.66 | 129.36 | 130.18 | 1,159,537 | +0.92(+0.71%) |
Oct 20, 2020 | 128.08 | 129.48 | 127.24 | 129.26 | 527,305 | +2.04(+1.60%) |
Oct 19, 2020 | 129.94 | 130.60 | 127.03 | 127.22 | 488,931 | -2.16(-1.67%) |
Oct 16, 2020 | 130.30 | 130.84 | 129.12 | 129.38 | 429,222 | -0.57(-0.44%) |
Oct 15, 2020 | 128.92 | 130.47 | 128.43 | 129.95 | 464,867 | -0.95(-0.73%) |
Oct 14, 2020 | 132.09 | 132.68 | 130.17 | 130.91 | 380,227 | -0.20(-0.16%) |
Oct 13, 2020 | 131.36 | 131.71 | 128.69 | 131.11 | 486,176 | -1.27(-0.96%) |
Oct 12, 2020 | 131.04 | 133.17 | 130.00 | 132.38 | 464,849 | +1.92(+1.48%) |
Oct 09, 2020 | 128.50 | 130.79 | 128.35 | 130.45 | 695,919 | +3.50(+2.76%) |
Oct 08, 2020 | 125.91 | 128.00 | 125.91 | 126.95 | 524,732 | +1.44(+1.15%) |
Oct 07, 2020 | 125.89 | 126.78 | 124.80 | 125.51 | 539,245 | +0.67(+0.53%) |
Oct 06, 2020 | 130.57 | 131.72 | 124.75 | 124.84 | 698,860 | -5.77(-4.41%) |
Oct 05, 2020 | 129.52 | 132.28 | 129.42 | 130.61 | 426,037 | +1.34(+1.04%) |
Oct 02, 2020 | 131.16 | 131.89 | 129.21 | 129.27 | 497,949 | -1.46(-1.12%) |