Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 134.11 | 135.39 | 133.40 | 133.40 | 38,055,188 | -0.80(-0.59%) |
Sep 29, 2021 | 136.82 | 136.99 | 133.71 | 134.20 | 30,839,394 | -1.47(-1.09%) |
Sep 28, 2021 | 138.50 | 138.94 | 135.21 | 135.67 | 45,802,208 | -5.24(-3.72%) |
Sep 27, 2021 | 140.64 | 141.78 | 139.91 | 140.91 | 21,896,242 | -1.14(-0.80%) |
Sep 24, 2021 | 140.38 | 142.17 | 140.08 | 142.05 | 23,010,280 | +1.00(+0.71%) |
Sep 23, 2021 | 140.83 | 141.53 | 140.24 | 141.05 | 20,968,758 | +0.94(+0.67%) |
Sep 22, 2021 | 139.14 | 140.72 | 138.39 | 140.11 | 26,224,504 | +1.24(+0.89%) |
Sep 21, 2021 | 139.59 | 139.85 | 138.12 | 138.87 | 25,355,928 | +0.31(+0.23%) |
Sep 20, 2021 | 138.00 | 138.84 | 136.16 | 138.56 | 46,549,064 | -2.08(-1.48%) |
Sep 17, 2021 | 142.87 | 143.29 | 140.31 | 140.64 | 53,445,732 | -2.81(-1.96%) |
Sep 16, 2021 | 143.78 | 144.13 | 142.24 | 143.44 | 26,222,082 | -0.82(-0.57%) |
Sep 15, 2021 | 142.61 | 144.28 | 141.19 | 144.26 | 27,437,174 | +1.88(+1.32%) |
Sep 14, 2021 | 142.83 | 143.20 | 141.59 | 142.38 | 20,376,780 | +0.21(+0.15%) |
Sep 13, 2021 | 141.79 | 142.79 | 141.09 | 142.17 | 22,109,006 | +1.44(+1.02%) |
Sep 10, 2021 | 144.05 | 144.55 | 140.58 | 140.73 | 36,919,584 | -2.64(-1.84%) |
Sep 09, 2021 | 143.68 | 144.15 | 143.01 | 143.38 | 15,333,058 | -0.15(-0.10%) |
Sep 08, 2021 | 143.94 | 144.23 | 142.84 | 143.53 | 18,370,900 | -0.59(-0.41%) |
Sep 07, 2021 | 143.67 | 144.40 | 143.45 | 144.12 | 20,148,558 | +0.54(+0.38%) |
Sep 03, 2021 | 142.92 | 143.99 | 142.24 | 143.57 | 19,877,148 | +0.45(+0.32%) |
Sep 02, 2021 | 145.05 | 145.35 | 143.02 | 143.12 | 32,383,264 | -1.93(-1.33%) |
Sep 01, 2021 | 144.83 | 146.09 | 144.72 | 145.05 | 21,944,278 | +0.52(+0.36%) |
Aug 31, 2021 | 144.98 | 145.00 | 144.12 | 144.53 | 22,463,172 | +0.11(+0.07%) |
Aug 30, 2021 | 144.23 | 145.80 | 144.00 | 144.43 | 24,509,358 | +0.59(+0.41%) |
Aug 27, 2021 | 141.49 | 144.35 | 141.34 | 143.84 | 28,813,232 | +2.56(+1.81%) |
Aug 26, 2021 | 141.59 | 142.25 | 141.19 | 141.28 | 20,622,682 | -0.64(-0.45%) |
Aug 25, 2021 | 141.46 | 142.03 | 141.21 | 141.92 | 15,867,210 | +0.82(+0.58%) |
Aug 24, 2021 | 140.45 | 141.92 | 140.18 | 141.10 | 19,277,260 | +1.22(+0.87%) |
Aug 23, 2021 | 137.81 | 140.71 | 137.45 | 139.88 | 28,478,208 | +2.61(+1.90%) |
Aug 20, 2021 | 135.84 | 137.40 | 135.09 | 137.27 | 31,230,542 | +1.75(+1.29%) |
Aug 19, 2021 | 134.28 | 136.20 | 134.10 | 135.52 | 21,799,832 | +0.23(+0.17%) |
Aug 18, 2021 | 136.34 | 136.95 | 135.17 | 135.29 | 19,270,552 | -1.21(-0.89%) |
Aug 17, 2021 | 137.59 | 138.11 | 135.93 | 136.50 | 21,730,212 | -1.65(-1.19%) |
Aug 16, 2021 | 137.37 | 138.20 | 135.14 | 138.15 | 22,422,286 | +0.58(+0.42%) |
Aug 13, 2021 | 137.09 | 137.70 | 136.88 | 137.57 | 15,965,743 | +0.53(+0.39%) |
Aug 12, 2021 | 135.82 | 137.14 | 135.27 | 137.04 | 16,527,247 | +0.91(+0.67%) |
Aug 11, 2021 | 137.02 | 137.52 | 136.12 | 136.12 | 15,364,294 | -0.53(-0.39%) |
Aug 10, 2021 | 137.19 | 137.61 | 136.21 | 136.65 | 19,427,912 | -0.11(-0.08%) |
Aug 09, 2021 | 135.79 | 137.03 | 135.18 | 136.76 | 17,782,526 | +1.17(+0.87%) |
Aug 06, 2021 | 135.89 | 136.32 | 135.06 | 135.58 | 20,511,634 | -0.51(-0.38%) |
Aug 05, 2021 | 135.53 | 136.19 | 134.69 | 136.09 | 17,868,864 | +1.12(+0.83%) |
Aug 04, 2021 | 135.19 | 135.49 | 134.33 | 134.97 | 19,693,116 | -0.50(-0.37%) |
Aug 03, 2021 | 134.98 | 135.58 | 133.17 | 135.47 | 20,771,172 | +0.78(+0.58%) |
Aug 02, 2021 | 134.96 | 135.18 | 133.64 | 134.70 | 21,654,244 | +0.13(+0.10%) |
Jul 30, 2021 | 134.88 | 135.15 | 134.10 | 134.57 | 25,605,134 | -1.05(-0.77%) |
Jul 29, 2021 | 135.99 | 136.50 | 135.39 | 135.62 | 31,700,142 | -0.32(-0.23%) |
Jul 28, 2021 | 136.16 | 138.14 | 135.12 | 135.94 | 95,232,456 | +4.19(+3.18%) |
Jul 27, 2021 | 134.10 | 134.25 | 129.96 | 131.75 | 54,666,592 | -2.13(-1.59%) |
Jul 26, 2021 | 133.18 | 134.08 | 132.15 | 133.88 | 30,575,612 | +1.02(+0.77%) |
Jul 23, 2021 | 130.28 | 133.25 | 129.65 | 132.86 | 41,554,056 | +4.59(+3.58%) |
Jul 22, 2021 | 127.70 | 128.34 | 127.35 | 128.27 | 14,284,596 | +0.87(+0.68%) |
Jul 21, 2021 | 125.99 | 127.45 | 125.88 | 127.40 | 20,922,986 | +1.34(+1.06%) |
Jul 20, 2021 | 125.38 | 126.90 | 124.21 | 126.06 | 26,345,482 | +1.63(+1.31%) |
Jul 19, 2021 | 125.94 | 126.06 | 123.36 | 124.44 | 27,994,894 | -2.39(-1.88%) |
Jul 16, 2021 | 127.52 | 127.67 | 126.01 | 126.82 | 20,447,982 | -0.03(-0.03%) |
Jul 15, 2021 | 128.50 | 128.55 | 126.39 | 126.86 | 24,241,010 | -1.23(-0.96%) |
Jul 14, 2021 | 127.81 | 129.18 | 127.77 | 128.09 | 23,771,232 | +0.89(+0.70%) |
Jul 13, 2021 | 126.89 | 127.91 | 126.53 | 127.20 | 19,266,948 | +0.37(+0.29%) |
Jul 12, 2021 | 126.03 | 126.92 | 125.47 | 126.83 | 17,685,856 | +1.45(+1.16%) |
Jul 09, 2021 | 124.88 | 125.59 | 124.41 | 125.38 | 18,653,064 | +0.47(+0.38%) |
Jul 08, 2021 | 124.26 | 125.45 | 123.88 | 124.90 | 23,805,832 | -1.43(-1.13%) |
Jul 07, 2021 | 127.02 | 127.14 | 126.01 | 126.33 | 24,076,282 | +0.28(+0.23%) |
Jul 06, 2021 | 125.50 | 126.28 | 124.44 | 126.05 | 26,404,850 | +0.93(+0.74%) |
Jul 02, 2021 | 123.01 | 125.23 | 122.92 | 125.11 | 26,032,024 | +2.81(+2.30%) |
Jul 01, 2021 | 121.58 | 122.45 | 121.39 | 122.30 | 18,131,186 | +0.35(+0.29%) |
Jun 30, 2021 | 121.86 | 122.12 | 121.22 | 121.95 | 24,494,340 | -0.18(-0.15%) |
Jun 29, 2021 | 122.53 | 122.88 | 121.55 | 122.13 | 23,123,448 | -0.26(-0.22%) |
Jun 28, 2021 | 122.54 | 122.64 | 121.27 | 122.40 | 28,567,330 | +0.03(+0.02%) |
Jun 25, 2021 | 121.86 | 122.49 | 121.43 | 122.37 | 34,636,088 | +0.01(+0.01%) |
Jun 24, 2021 | 122.56 | 122.91 | 122.16 | 122.36 | 21,386,978 | +0.37(+0.31%) |
Jun 23, 2021 | 121.95 | 122.95 | 121.71 | 121.99 | 19,171,738 | -0.20(-0.17%) |
Jun 22, 2021 | 121.61 | 122.26 | 120.92 | 122.19 | 22,408,148 | +0.52(+0.42%) |
Jun 21, 2021 | 120.36 | 121.86 | 119.76 | 121.67 | 27,438,856 | +1.70(+1.42%) |
Jun 18, 2021 | 121.34 | 121.46 | 119.88 | 119.97 | 46,168,128 | -1.63(-1.34%) |
Jun 17, 2021 | 120.56 | 122.38 | 120.36 | 121.60 | 25,876,284 | +0.97(+0.80%) |
Jun 16, 2021 | 121.43 | 121.75 | 119.33 | 120.63 | 26,472,368 | -0.65(-0.53%) |
Jun 15, 2021 | 122.31 | 122.64 | 120.92 | 121.28 | 21,576,416 | -1.03(-0.84%) |
Jun 14, 2021 | 121.47 | 122.31 | 120.76 | 122.31 | 22,115,314 | +0.93(+0.77%) |
Jun 11, 2021 | 121.86 | 121.95 | 120.81 | 121.37 | 21,983,342 | -0.25(-0.20%) |
Jun 10, 2021 | 120.21 | 121.66 | 120.05 | 121.62 | 25,935,612 | +1.36(+1.13%) |
Jun 09, 2021 | 120.43 | 120.51 | 119.71 | 120.26 | 17,955,044 | +0.47(+0.40%) |
Jun 08, 2021 | 120.46 | 120.84 | 119.60 | 119.78 | 24,261,974 | -0.19(-0.16%) |
Jun 07, 2021 | 119.33 | 120.09 | 118.91 | 119.98 | 24,141,516 | +0.44(+0.36%) |
Jun 04, 2021 | 118.33 | 119.81 | 117.98 | 119.54 | 24,486,272 | +2.30(+1.96%) |
Jun 03, 2021 | 117.15 | 117.72 | 116.34 | 117.24 | 18,715,916 | -1.15(-0.97%) |
Jun 02, 2021 | 119.32 | 119.55 | 117.48 | 118.39 | 21,184,246 | -0.53(-0.44%) |
Jun 01, 2021 | 118.59 | 119.15 | 117.58 | 118.92 | 23,384,028 | +1.22(+1.03%) |
May 28, 2021 | 118.58 | 118.67 | 117.51 | 117.71 | 21,515,466 | -0.29(-0.25%) |
May 27, 2021 | 119.32 | 119.32 | 117.68 | 118.00 | 35,262,224 | -0.88(-0.74%) |
May 26, 2021 | 118.19 | 119.31 | 118.19 | 118.88 | 21,591,974 | +0.87(+0.74%) |
May 25, 2021 | 118.46 | 119.06 | 117.61 | 118.01 | 22,445,772 | +0.09(+0.08%) |
May 24, 2021 | 115.61 | 118.14 | 115.47 | 117.92 | 31,865,570 | +3.34(+2.92%) |
May 21, 2021 | 115.74 | 115.81 | 114.33 | 114.58 | 40,678,432 | -0.64(-0.56%) |
May 20, 2021 | 114.42 | 115.47 | 114.05 | 115.22 | 32,382,224 | +1.77(+1.56%) |
May 19, 2021 | 111.58 | 113.62 | 111.14 | 113.44 | 23,693,102 | +0.45(+0.40%) |
May 18, 2021 | 114.99 | 115.25 | 112.98 | 112.99 | 22,215,428 | -1.32(-1.16%) |
May 17, 2021 | 113.05 | 114.36 | 112.65 | 114.31 | 21,613,858 | +0.53(+0.46%) |
May 14, 2021 | 112.80 | 114.11 | 112.37 | 113.79 | 32,033,304 | +2.46(+2.21%) |
May 13, 2021 | 111.18 | 111.84 | 110.21 | 111.32 | 33,249,318 | +1.44(+1.31%) |
May 12, 2021 | 111.18 | 112.27 | 109.56 | 109.89 | 46,420,316 | -3.49(-3.08%) |
May 11, 2021 | 111.86 | 113.88 | 111.57 | 113.37 | 34,200,348 | -1.08(-0.95%) |
May 10, 2021 | 116.27 | 116.42 | 114.10 | 114.46 | 30,943,094 | -3.01(-2.56%) |
May 07, 2021 | 118.06 | 118.43 | 117.17 | 117.46 | 28,930,406 | +0.73(+0.62%) |
May 06, 2021 | 115.18 | 116.73 | 114.52 | 116.73 | 25,212,864 | +1.13(+0.98%) |
May 05, 2021 | 116.30 | 116.62 | 115.28 | 115.61 | 26,652,034 | +0.40(+0.34%) |
May 04, 2021 | 115.55 | 116.12 | 112.70 | 115.21 | 44,863,992 | -1.81(-1.55%) |
May 03, 2021 | 118.11 | 118.94 | 116.64 | 117.02 | 28,274,054 | -0.52(-0.44%) |
Apr 30, 2021 | 118.27 | 118.96 | 117.19 | 117.54 | 44,907,484 | -1.96(-1.64%) |
Apr 29, 2021 | 119.33 | 120.07 | 118.56 | 119.50 | 41,235,412 | +1.68(+1.43%) |
Apr 28, 2021 | 119.49 | 121.43 | 117.53 | 117.82 | 81,187,112 | +3.40(+2.97%) |
Apr 27, 2021 | 115.75 | 115.79 | 114.18 | 114.42 | 44,359,372 | -0.95(-0.82%) |
Apr 26, 2021 | 115.09 | 116.09 | 114.73 | 115.36 | 32,060,754 | +0.50(+0.43%) |
Apr 23, 2021 | 113.22 | 115.17 | 112.93 | 114.86 | 29,143,410 | +2.37(+2.10%) |
Apr 22, 2021 | 113.64 | 114.31 | 111.89 | 112.50 | 24,170,850 | -1.29(-1.13%) |
Apr 21, 2021 | 113.47 | 113.87 | 112.11 | 113.79 | 23,218,238 | -0.03(-0.03%) |
Apr 20, 2021 | 114.74 | 114.82 | 112.73 | 113.82 | 22,305,652 | -0.54(-0.47%) |
Apr 19, 2021 | 113.38 | 115.07 | 113.38 | 114.36 | 30,298,494 | +0.35(+0.31%) |
Apr 16, 2021 | 114.33 | 114.58 | 113.42 | 114.01 | 26,312,164 | -0.12(-0.11%) |
Apr 15, 2021 | 112.97 | 114.67 | 112.43 | 114.13 | 29,203,640 | +2.17(+1.93%) |
Apr 14, 2021 | 113.24 | 113.24 | 111.67 | 111.97 | 21,017,754 | -0.62(-0.56%) |
Apr 13, 2021 | 112.42 | 113.04 | 112.02 | 112.59 | 25,705,950 | +0.49(+0.44%) |
Apr 12, 2021 | 112.58 | 112.72 | 111.26 | 112.10 | 25,049,476 | -1.30(-1.15%) |
Apr 09, 2021 | 112.14 | 113.57 | 111.73 | 113.40 | 26,174,006 | +1.01(+0.90%) |
Apr 08, 2021 | 113.07 | 113.46 | 112.02 | 112.39 | 28,690,070 | +0.57(+0.51%) |
Apr 07, 2021 | 110.53 | 112.10 | 110.53 | 111.82 | 24,136,550 | +1.49(+1.35%) |
Apr 06, 2021 | 110.42 | 111.27 | 109.96 | 110.34 | 35,271,216 | -0.48(-0.44%) |
Apr 05, 2021 | 107.23 | 111.32 | 107.14 | 110.82 | 48,534,280 | +4.45(+4.19%) |
Apr 01, 2021 | 104.49 | 106.67 | 104.45 | 106.37 | 39,925,772 | +3.36(+3.26%) |
Mar 31, 2021 | 102.60 | 104.19 | 102.23 | 103.01 | 42,607,424 | +0.80(+0.78%) |
Mar 30, 2021 | 102.53 | 103.02 | 101.69 | 102.21 | 27,343,646 | +0.03(+0.03%) |
Mar 29, 2021 | 100.99 | 102.34 | 100.16 | 102.17 | 26,510,952 | +1.05(+1.04%) |
Mar 26, 2021 | 101.47 | 101.85 | 100.08 | 101.12 | 28,008,108 | -0.39(-0.38%) |
Mar 25, 2021 | 101.34 | 102.17 | 99.69 | 101.51 | 35,630,868 | -0.00(-0.00%) |
Mar 24, 2021 | 102.47 | 103.26 | 101.33 | 101.51 | 25,229,162 | -0.44(-0.43%) |
Mar 23, 2021 | 101.88 | 103.09 | 101.28 | 101.95 | 28,537,556 | +0.53(+0.52%) |
Mar 22, 2021 | 101.27 | 102.30 | 100.58 | 101.42 | 33,566,080 | +0.19(+0.18%) |
Mar 19, 2021 | 101.37 | 101.73 | 100.03 | 101.23 | 46,122,876 | +0.28(+0.28%) |
Mar 18, 2021 | 102.29 | 103.32 | 100.84 | 100.95 | 31,743,070 | -3.04(-2.92%) |
Mar 17, 2021 | 103.31 | 104.83 | 102.09 | 103.99 | 26,397,182 | -0.08(-0.08%) |
Mar 16, 2021 | 103.18 | 105.56 | 102.85 | 104.08 | 31,932,948 | +1.47(+1.43%) |
Mar 15, 2021 | 102.13 | 102.63 | 101.27 | 102.60 | 26,230,570 | +0.22(+0.22%) |
Mar 12, 2021 | 103.70 | 103.76 | 101.50 | 102.38 | 33,854,812 | -2.52(-2.41%) |
Mar 11, 2021 | 102.79 | 105.44 | 102.70 | 104.91 | 27,716,494 | +3.21(+3.16%) |
Mar 10, 2021 | 102.70 | 102.95 | 100.85 | 101.69 | 27,092,840 | -0.21(-0.20%) |
Mar 09, 2021 | 102.37 | 103.08 | 101.66 | 101.90 | 33,904,008 | +1.64(+1.64%) |
Mar 08, 2021 | 104.08 | 105.57 | 100.14 | 100.26 | 36,897,020 | -4.47(-4.27%) |
Mar 05, 2021 | 102.94 | 105.19 | 101.27 | 104.73 | 53,158,940 | +3.15(+3.10%) |
Mar 04, 2021 | 100.63 | 103.61 | 100.16 | 101.58 | 49,210,896 | +1.12(+1.12%) |
Mar 03, 2021 | 102.48 | 103.68 | 99.59 | 100.45 | 33,881,804 | -2.65(-2.57%) |
Mar 02, 2021 | 103.12 | 104.62 | 102.72 | 103.11 | 25,580,206 | -0.26(-0.25%) |
Mar 01, 2021 | 102.28 | 103.69 | 101.60 | 103.36 | 26,089,128 | +2.38(+2.36%) |
Feb 26, 2021 | 101.68 | 102.71 | 99.94 | 100.98 | 40,085,956 | +0.30(+0.30%) |
Feb 25, 2021 | 102.68 | 104.03 | 100.21 | 100.68 | 41,523,924 | -3.39(-3.26%) |
Feb 24, 2021 | 101.39 | 104.30 | 101.26 | 104.07 | 22,608,598 | +1.18(+1.15%) |
Feb 23, 2021 | 100.58 | 103.51 | 99.40 | 102.89 | 34,679,756 | +0.29(+0.29%) |
Feb 22, 2021 | 102.56 | 103.90 | 102.28 | 102.59 | 29,423,050 | -1.73(-1.65%) |
Feb 19, 2021 | 105.27 | 105.81 | 104.05 | 104.32 | 37,981,544 | -0.85(-0.81%) |
Feb 18, 2021 | 105.13 | 105.98 | 104.55 | 105.17 | 22,572,196 | -0.64(-0.60%) |
Feb 17, 2021 | 104.60 | 106.00 | 104.30 | 105.81 | 20,320,176 | +0.40(+0.38%) |
Feb 16, 2021 | 104.89 | 107.13 | 104.47 | 105.41 | 31,014,496 | +0.78(+0.75%) |
Feb 12, 2021 | 103.87 | 104.86 | 103.56 | 104.63 | 19,011,796 | +0.31(+0.30%) |
Feb 11, 2021 | 104.43 | 104.58 | 103.32 | 104.32 | 20,446,840 | +0.11(+0.11%) |
Feb 10, 2021 | 104.04 | 104.82 | 102.49 | 104.20 | 25,112,308 | +0.55(+0.53%) |
Feb 09, 2021 | 103.62 | 104.81 | 103.38 | 103.65 | 21,909,316 | -0.46(-0.44%) |
Feb 08, 2021 | 104.88 | 105.63 | 103.05 | 104.11 | 28,849,132 | -0.22(-0.21%) |
Feb 05, 2021 | 102.86 | 104.68 | 102.38 | 104.32 | 29,898,276 | +1.76(+1.71%) |
Feb 04, 2021 | 102.91 | 103.35 | 101.64 | 102.56 | 48,597,452 | -0.26(-0.25%) |
Feb 03, 2021 | 103.16 | 105.21 | 100.56 | 102.83 | 97,943,464 | +6.98(+7.28%) |
Feb 02, 2021 | 95.55 | 97.36 | 95.21 | 95.85 | 65,851,252 | +1.30(+1.38%) |
Feb 01, 2021 | 92.12 | 95.67 | 92.12 | 94.55 | 40,236,788 | +3.28(+3.60%) |
Jan 29, 2021 | 91.60 | 92.27 | 89.97 | 91.26 | 44,581,108 | -1.29(-1.39%) |
Jan 28, 2021 | 91.44 | 94.29 | 91.44 | 92.55 | 55,302,140 | +1.71(+1.88%) |
Jan 27, 2021 | 93.82 | 93.92 | 89.76 | 90.84 | 82,510,952 | -4.45(-4.67%) |
Jan 26, 2021 | 94.19 | 95.68 | 93.70 | 95.29 | 31,457,904 | +0.68(+0.72%) |
Jan 25, 2021 | 95.53 | 95.98 | 92.85 | 94.61 | 50,635,168 | +0.09(+0.09%) |
Jan 22, 2021 | 94.46 | 95.11 | 93.72 | 94.52 | 32,779,578 | +0.42(+0.45%) |
Jan 21, 2021 | 94.57 | 96.49 | 93.86 | 94.10 | 58,697,612 | +0.20(+0.22%) |
Jan 20, 2021 | 91.21 | 94.88 | 90.87 | 93.90 | 64,201,500 | +4.77(+5.36%) |
Jan 19, 2021 | 87.05 | 90.09 | 86.54 | 89.12 | 41,556,660 | +2.84(+3.29%) |
Jan 15, 2021 | 86.35 | 87.28 | 85.49 | 86.28 | 31,480,088 | -0.16(-0.19%) |
Jan 14, 2021 | 87.34 | 88.28 | 86.20 | 86.45 | 29,232,112 | -0.82(-0.93%) |
Jan 13, 2021 | 86.27 | 87.72 | 86.27 | 87.26 | 23,419,688 | +0.49(+0.57%) |
Jan 12, 2021 | 87.17 | 88.29 | 85.72 | 86.77 | 29,561,270 | -0.94(-1.07%) |
Jan 11, 2021 | 88.75 | 89.12 | 87.51 | 87.71 | 34,835,936 | -2.07(-2.31%) |
Jan 08, 2021 | 88.76 | 89.86 | 87.96 | 89.79 | 35,524,724 | +1.17(+1.32%) |
Jan 07, 2021 | 86.24 | 88.79 | 86.24 | 88.62 | 41,954,016 | +2.57(+2.99%) |
Jan 06, 2021 | 84.92 | 87.10 | 84.71 | 86.05 | 46,619,744 | -0.86(-0.99%) |
Jan 05, 2021 | 86.16 | 87.24 | 85.75 | 86.90 | 20,364,566 | +0.70(+0.81%) |
Jan 04, 2021 | 87.90 | 88.02 | 85.26 | 86.21 | 37,345,152 | -1.32(-1.51%) |
Dec 31, 2020 | 87.53 | 87.53 | 87.53 | 21,026,424 | +0.82(+0.94%) | |
Dec 30, 2020 | 88.15 | 88.29 | 86.30 | 86.71 | 21,026,424 | -1.07(-1.22%) |
Dec 29, 2020 | 89.26 | 89.32 | 87.65 | 87.79 | 19,731,840 | -0.81(-0.91%) |
Dec 28, 2020 | 87.15 | 89.25 | 86.99 | 88.60 | 27,654,404 | +1.99(+2.30%) |
Dec 24, 2020 | 86.35 | 87.02 | 86.12 | 86.61 | 9,322,688 | +0.30(+0.34%) |
Dec 23, 2020 | 86.10 | 87.11 | 85.96 | 86.31 | 22,989,996 | +0.40(+0.47%) |
Dec 22, 2020 | 86.37 | 86.53 | 85.19 | 85.91 | 20,394,220 | -0.72(-0.83%) |
Dec 21, 2020 | 85.36 | 86.75 | 84.60 | 86.63 | 34,000,340 | +0.42(+0.48%) |
Dec 18, 2020 | 87.21 | 87.32 | 85.65 | 86.21 | 85,353,848 | -0.71(-0.82%) |
Dec 17, 2020 | 88.10 | 88.23 | 86.46 | 86.93 | 34,904,096 | -0.83(-0.95%) |
Dec 16, 2020 | 88.35 | 88.35 | 87.35 | 87.76 | 24,689,484 | -0.19(-0.22%) |
Dec 15, 2020 | 87.89 | 88.10 | 86.98 | 87.95 | 21,376,806 | +0.44(+0.50%) |
Dec 14, 2020 | 88.43 | 89.39 | 87.36 | 87.51 | 33,074,576 | -1.13(-1.27%) |
Dec 11, 2020 | 87.90 | 88.76 | 87.54 | 88.64 | 18,649,380 | +0.36(+0.40%) |
Dec 10, 2020 | 88.03 | 88.65 | 86.58 | 88.28 | 28,707,830 | -0.51(-0.57%) |
Dec 09, 2020 | 90.41 | 91.31 | 88.00 | 88.79 | 31,739,186 | -1.67(-1.85%) |
Dec 08, 2020 | 90.32 | 90.69 | 89.46 | 90.46 | 19,948,970 | -0.28(-0.31%) |
Dec 07, 2020 | 90.67 | 91.36 | 90.05 | 90.75 | 22,301,726 | -0.34(-0.37%) |
Dec 04, 2020 | 90.91 | 91.37 | 90.58 | 91.08 | 20,567,578 | +0.10(+0.11%) |
Dec 03, 2020 | 90.92 | 92.09 | 90.75 | 90.99 | 24,693,850 | -0.16(-0.17%) |
Dec 02, 2020 | 89.67 | 91.53 | 89.16 | 91.14 | 29,433,242 | +1.48(+1.65%) |
Dec 01, 2020 | 88.23 | 90.98 | 88.05 | 89.67 | 37,392,228 | +2.05(+2.33%) |
Nov 30, 2020 | 88.68 | 88.91 | 87.29 | 87.62 | 32,414,680 | -1.63(-1.83%) |
Nov 27, 2020 | 88.13 | 89.75 | 88.13 | 89.25 | 14,806,975 | +1.14(+1.30%) |
Nov 25, 2020 | 88.29 | 88.42 | 87.32 | 88.11 | 19,620,494 | +0.01(+0.01%) |
Nov 24, 2020 | 86.28 | 88.22 | 85.94 | 88.09 | 28,017,240 | +1.81(+2.10%) |
Nov 23, 2020 | 86.91 | 87.20 | 85.41 | 86.28 | 22,555,318 | -0.44(-0.51%) |
Nov 20, 2020 | 88.00 | 88.32 | 86.65 | 86.72 | 27,737,798 | -1.11(-1.26%) |
Nov 19, 2020 | 86.56 | 88.07 | 86.40 | 87.83 | 20,093,936 | +0.90(+1.03%) |
Nov 18, 2020 | 87.73 | 88.15 | 86.83 | 86.93 | 20,112,598 | -1.05(-1.19%) |
Nov 17, 2020 | 88.29 | 88.76 | 87.87 | 87.98 | 21,338,522 | -0.62(-0.70%) |
Nov 16, 2020 | 88.11 | 89.61 | 87.97 | 88.60 | 25,461,810 | +0.09(+0.10%) |
Nov 13, 2020 | 87.30 | 88.75 | 86.70 | 88.51 | 29,790,152 | +1.47(+1.69%) |
Nov 12, 2020 | 87.00 | 88.15 | 86.80 | 87.04 | 26,504,464 | -0.22(-0.25%) |
Nov 11, 2020 | 87.32 | 88.04 | 87.05 | 87.26 | 31,836,978 | +0.47(+0.55%) |
Nov 10, 2020 | 86.39 | 87.87 | 85.71 | 86.79 | 43,030,192 | -1.18(-1.35%) |
Nov 09, 2020 | 89.70 | 90.74 | 87.78 | 87.97 | 53,460,448 | +0.08(+0.10%) |
Nov 06, 2020 | 87.47 | 88.32 | 86.73 | 87.89 | 28,652,848 | -0.14(-0.16%) |
Nov 05, 2020 | 88.42 | 89.49 | 86.95 | 88.02 | 39,730,108 | +0.83(+0.95%) |
Nov 04, 2020 | 85.18 | 88.40 | 85.05 | 87.19 | 71,358,544 | +5.00(+6.09%) |
Nov 03, 2020 | 81.44 | 82.85 | 80.51 | 82.19 | 30,861,120 | +1.07(+1.31%) |
Nov 02, 2020 | 81.08 | 82.82 | 80.62 | 81.12 | 44,244,424 | +0.41(+0.51%) |
Oct 30, 2020 | 83.28 | 83.97 | 79.99 | 80.71 | 100,036,680 | +2.96(+3.80%) |
Oct 29, 2020 | 75.76 | 79.35 | 75.74 | 77.75 | 55,231,596 | +2.30(+3.05%) |
Oct 28, 2020 | 77.41 | 77.60 | 75.34 | 75.45 | 45,203,040 | -4.40(-5.51%) |
Oct 27, 2020 | 79.36 | 80.01 | 78.76 | 79.85 | 25,911,446 | +0.73(+0.92%) |
Oct 26, 2020 | 80.66 | 81.39 | 78.30 | 79.12 | 35,851,920 | -2.43(-2.98%) |
Oct 23, 2020 | 80.66 | 81.61 | 80.50 | 81.56 | 30,583,060 | +1.31(+1.64%) |
Oct 22, 2020 | 79.16 | 80.58 | 78.78 | 80.24 | 30,549,042 | +1.03(+1.30%) |
Oct 21, 2020 | 78.40 | 80.66 | 78.27 | 79.21 | 60,372,392 | +1.74(+2.25%) |
Oct 20, 2020 | 76.07 | 78.60 | 75.94 | 77.47 | 41,749,080 | +1.06(+1.38%) |
Oct 19, 2020 | 78.71 | 79.11 | 76.06 | 76.41 | 29,758,896 | -1.89(-2.41%) |
Oct 16, 2020 | 78.00 | 78.80 | 77.79 | 78.30 | 34,245,260 | +0.61(+0.79%) |
Oct 15, 2020 | 77.14 | 78.48 | 76.97 | 77.68 | 31,249,084 | -0.40(-0.51%) |
Oct 14, 2020 | 78.64 | 79.10 | 77.21 | 78.08 | 33,220,504 | -0.18(-0.23%) |
Oct 13, 2020 | 78.76 | 79.17 | 77.84 | 78.26 | 39,112,480 | +0.12(+0.16%) |
Oct 12, 2020 | 76.81 | 79.33 | 76.38 | 78.14 | 55,399,992 | +2.70(+3.58%) |
Oct 09, 2020 | 74.56 | 75.51 | 74.26 | 75.44 | 33,003,836 | +1.35(+1.82%) |
Oct 08, 2020 | 73.19 | 74.32 | 73.19 | 74.09 | 26,102,184 | +1.21(+1.66%) |
Oct 07, 2020 | 72.88 | 73.36 | 71.58 | 72.87 | 36,129,960 | +0.41(+0.56%) |
Oct 06, 2020 | 73.69 | 74.14 | 72.17 | 72.47 | 26,111,574 | -1.59(-2.15%) |
Oct 05, 2020 | 73.05 | 74.15 | 72.92 | 74.06 | 21,619,344 | +1.36(+1.87%) |
Oct 02, 2020 | 72.90 | 73.87 | 72.28 | 72.70 | 31,257,834 | -1.61(-2.17%) |