Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 137.11 | 141.84 | 136.65 | 140.00 | 5,099,726 | +4.24(+3.12%) |
Sep 29, 2021 | 131.73 | 137.38 | 131.69 | 135.76 | 5,747,480 | +4.10(+3.12%) |
Sep 28, 2021 | 129.77 | 132.86 | 129.44 | 131.65 | 4,417,786 | +1.76(+1.36%) |
Sep 27, 2021 | 127.22 | 130.46 | 126.90 | 129.89 | 3,380,359 | +2.05(+1.60%) |
Sep 24, 2021 | 125.03 | 127.96 | 124.85 | 127.84 | 2,364,788 | +1.98(+1.57%) |
Sep 23, 2021 | 124.98 | 127.08 | 124.12 | 125.87 | 2,612,981 | +1.47(+1.18%) |
Sep 22, 2021 | 124.19 | 125.60 | 122.90 | 124.40 | 4,282,194 | -0.35(-0.28%) |
Sep 21, 2021 | 127.95 | 128.44 | 124.56 | 124.75 | 3,749,002 | -3.28(-2.56%) |
Sep 20, 2021 | 129.89 | 130.43 | 126.72 | 128.03 | 3,590,010 | -3.73(-2.83%) |
Sep 17, 2021 | 133.03 | 133.41 | 131.09 | 131.76 | 4,245,844 | -2.05(-1.53%) |
Sep 16, 2021 | 135.73 | 137.49 | 133.38 | 133.81 | 4,710,785 | -1.06(-0.79%) |
Sep 15, 2021 | 139.90 | 139.99 | 133.69 | 134.87 | 6,460,488 | -8.21(-5.74%) |
Sep 14, 2021 | 142.92 | 143.63 | 142.03 | 143.08 | 1,339,611 | +0.69(+0.48%) |
Sep 13, 2021 | 143.11 | 144.59 | 141.63 | 142.39 | 2,165,842 | -0.44(-0.31%) |
Sep 10, 2021 | 139.77 | 144.61 | 139.23 | 142.83 | 3,724,979 | +2.78(+1.98%) |
Sep 09, 2021 | 141.00 | 141.96 | 138.58 | 140.06 | 2,666,868 | -1.76(-1.24%) |
Sep 08, 2021 | 143.45 | 145.21 | 141.62 | 141.82 | 2,235,736 | -1.10(-0.77%) |
Sep 07, 2021 | 144.76 | 144.76 | 142.82 | 142.92 | 1,519,731 | -1.36(-0.94%) |
Sep 03, 2021 | 142.67 | 144.62 | 142.67 | 144.28 | 1,211,845 | +1.18(+0.83%) |
Sep 02, 2021 | 144.55 | 145.42 | 142.70 | 143.10 | 2,276,612 | -1.01(-0.70%) |
Sep 01, 2021 | 143.04 | 144.67 | 142.66 | 144.11 | 1,595,313 | +1.20(+0.84%) |
Aug 31, 2021 | 141.39 | 144.80 | 140.35 | 142.91 | 3,523,347 | +2.06(+1.46%) |
Aug 30, 2021 | 139.78 | 141.88 | 138.62 | 140.86 | 2,050,026 | +0.34(+0.24%) |
Aug 27, 2021 | 139.12 | 140.88 | 138.81 | 140.51 | 1,163,738 | +1.44(+1.04%) |
Aug 26, 2021 | 139.57 | 140.46 | 138.78 | 139.07 | 1,033,925 | -0.38(-0.27%) |
Aug 25, 2021 | 140.34 | 140.34 | 137.63 | 139.45 | 1,666,474 | -0.70(-0.50%) |
Aug 24, 2021 | 140.73 | 141.90 | 139.75 | 140.15 | 1,528,128 | -0.25(-0.18%) |
Aug 23, 2021 | 137.77 | 141.06 | 136.95 | 140.39 | 1,928,661 | +2.61(+1.89%) |
Aug 20, 2021 | 138.53 | 139.37 | 137.26 | 137.79 | 2,370,509 | -0.42(-0.31%) |
Aug 19, 2021 | 137.01 | 139.01 | 136.72 | 138.21 | 1,921,147 | +0.60(+0.44%) |
Aug 18, 2021 | 138.55 | 139.49 | 137.45 | 137.61 | 2,127,195 | -1.03(-0.74%) |
Aug 17, 2021 | 136.81 | 139.74 | 136.38 | 138.64 | 2,381,275 | +1.02(+0.74%) |
Aug 16, 2021 | 135.62 | 137.64 | 135.07 | 137.62 | 1,819,977 | +1.30(+0.95%) |
Aug 13, 2021 | 136.58 | 137.03 | 135.84 | 136.32 | 1,599,877 | -0.31(-0.23%) |
Aug 12, 2021 | 135.76 | 136.66 | 134.60 | 136.64 | 1,903,879 | +0.69(+0.51%) |
Aug 11, 2021 | 135.58 | 136.09 | 134.73 | 135.95 | 1,873,100 | +1.22(+0.90%) |
Aug 10, 2021 | 133.80 | 134.76 | 132.86 | 134.73 | 2,248,570 | +0.88(+0.66%) |
Aug 09, 2021 | 134.39 | 135.48 | 133.13 | 133.85 | 1,752,586 | -0.18(-0.13%) |
Aug 06, 2021 | 134.15 | 135.00 | 133.11 | 134.02 | 2,442,798 | -0.52(-0.39%) |
Aug 05, 2021 | 142.37 | 144.01 | 132.55 | 134.54 | 5,611,533 | -2.99(-2.17%) |
Aug 04, 2021 | 137.15 | 138.94 | 136.01 | 137.53 | 2,940,341 | +0.11(+0.08%) |
Aug 03, 2021 | 140.22 | 140.88 | 134.84 | 137.43 | 4,569,470 | -4.24(-2.99%) |
Aug 02, 2021 | 142.53 | 143.17 | 141.37 | 141.66 | 2,089,730 | +0.15(+0.10%) |
Jul 30, 2021 | 140.41 | 142.89 | 140.03 | 141.51 | 2,874,064 | +0.57(+0.40%) |
Jul 29, 2021 | 141.50 | 142.17 | 140.45 | 140.94 | 1,671,472 | -0.18(-0.13%) |
Jul 28, 2021 | 139.93 | 142.70 | 139.82 | 141.12 | 1,377,055 | +1.60(+1.15%) |
Jul 27, 2021 | 142.60 | 142.75 | 137.94 | 139.52 | 2,163,486 | -3.26(-2.29%) |
Jul 26, 2021 | 142.66 | 143.53 | 141.36 | 142.78 | 1,329,638 | +0.26(+0.18%) |
Jul 23, 2021 | 140.23 | 142.89 | 139.36 | 142.53 | 2,308,791 | +2.65(+1.90%) |
Jul 22, 2021 | 137.69 | 140.04 | 137.69 | 139.87 | 1,946,244 | +1.54(+1.12%) |
Jul 21, 2021 | 141.45 | 141.45 | 137.82 | 138.33 | 2,119,452 | -0.34(-0.25%) |
Jul 20, 2021 | 138.95 | 139.58 | 137.50 | 138.67 | 1,902,401 | -0.17(-0.12%) |
Jul 19, 2021 | 140.69 | 142.70 | 137.98 | 138.84 | 2,236,572 | -1.83(-1.30%) |
Jul 16, 2021 | 140.21 | 141.57 | 138.83 | 140.67 | 3,478,758 | +0.43(+0.31%) |
Jul 15, 2021 | 140.91 | 142.04 | 139.16 | 140.24 | 2,465,070 | -0.45(-0.32%) |
Jul 14, 2021 | 140.88 | 142.54 | 140.11 | 140.69 | 1,966,569 | -0.13(-0.09%) |
Jul 13, 2021 | 141.00 | 143.44 | 140.04 | 140.82 | 2,742,357 | +1.83(+1.32%) |
Jul 12, 2021 | 140.13 | 140.13 | 138.17 | 138.99 | 1,980,174 | +0.39(+0.28%) |
Jul 09, 2021 | 137.18 | 139.08 | 137.12 | 138.59 | 1,768,710 | +0.53(+0.38%) |
Jul 08, 2021 | 138.92 | 139.96 | 137.67 | 138.06 | 1,895,910 | -2.46(-1.75%) |
Jul 07, 2021 | 141.64 | 141.79 | 140.12 | 140.52 | 1,990,679 | -0.05(-0.03%) |
Jul 06, 2021 | 141.10 | 141.34 | 139.55 | 140.57 | 1,916,878 | -0.40(-0.29%) |
Jul 02, 2021 | 140.86 | 141.47 | 139.72 | 140.97 | 1,245,648 | +1.25(+0.89%) |
Jul 01, 2021 | 141.02 | 141.38 | 139.03 | 139.72 | 2,666,952 | -1.66(-1.18%) |
Jun 30, 2021 | 141.87 | 142.17 | 140.72 | 141.39 | 1,830,957 | -0.26(-0.19%) |
Jun 29, 2021 | 140.75 | 142.07 | 139.81 | 141.65 | 1,602,647 | +1.10(+0.78%) |
Jun 28, 2021 | 137.32 | 142.02 | 137.12 | 140.55 | 2,672,460 | +4.31(+3.17%) |
Jun 25, 2021 | 136.82 | 137.35 | 135.71 | 136.24 | 2,305,981 | -0.06(-0.04%) |
Jun 24, 2021 | 136.21 | 137.13 | 135.26 | 136.29 | 1,671,341 | +0.03(+0.02%) |
Jun 23, 2021 | 138.53 | 139.26 | 135.88 | 136.26 | 1,759,958 | -2.20(-1.59%) |
Jun 22, 2021 | 138.77 | 139.25 | 137.69 | 138.47 | 1,558,149 | -0.10(-0.07%) |
Jun 21, 2021 | 137.01 | 139.68 | 136.43 | 138.56 | 2,673,937 | -0.16(-0.11%) |
Jun 18, 2021 | 139.59 | 140.22 | 137.54 | 138.72 | 3,291,573 | -0.80(-0.57%) |
Jun 17, 2021 | 139.72 | 141.11 | 138.28 | 139.52 | 2,237,537 | -0.66(-0.47%) |
Jun 16, 2021 | 141.51 | 141.81 | 138.06 | 140.18 | 2,973,035 | -2.16(-1.52%) |
Jun 15, 2021 | 146.39 | 146.40 | 141.86 | 142.34 | 1,826,487 | -3.69(-2.52%) |
Jun 14, 2021 | 144.17 | 146.21 | 143.67 | 146.03 | 1,776,360 | +2.12(+1.48%) |
Jun 11, 2021 | 142.76 | 144.27 | 142.51 | 143.90 | 1,269,063 | +0.72(+0.50%) |
Jun 10, 2021 | 143.87 | 143.91 | 139.89 | 143.19 | 3,335,780 | -0.16(-0.11%) |
Jun 09, 2021 | 143.79 | 144.94 | 143.10 | 143.34 | 1,800,387 | +0.31(+0.22%) |
Jun 08, 2021 | 143.96 | 144.76 | 142.73 | 143.03 | 1,177,942 | -0.22(-0.15%) |
Jun 07, 2021 | 142.28 | 143.48 | 141.60 | 143.25 | 1,536,591 | +0.50(+0.35%) |
Jun 04, 2021 | 140.47 | 143.34 | 140.21 | 142.74 | 1,952,625 | +3.16(+2.27%) |
Jun 03, 2021 | 138.50 | 140.13 | 138.26 | 139.58 | 1,602,123 | +0.58(+0.42%) |
Jun 02, 2021 | 141.25 | 141.42 | 138.54 | 139.00 | 1,548,396 | -2.18(-1.55%) |
Jun 01, 2021 | 139.75 | 141.70 | 139.75 | 141.18 | 2,655,459 | +0.84(+0.60%) |
May 28, 2021 | 140.71 | 141.59 | 140.13 | 140.34 | 1,365,837 | +0.00(+0.00%) |
May 27, 2021 | 140.72 | 141.83 | 139.93 | 140.34 | 1,948,578 | -1.04(-0.74%) |
May 26, 2021 | 141.38 | 143.08 | 140.57 | 141.38 | 1,646,342 | +0.72(+0.51%) |
May 25, 2021 | 140.00 | 141.23 | 138.93 | 140.66 | 1,931,940 | +1.15(+0.82%) |
May 24, 2021 | 138.82 | 140.08 | 137.62 | 139.51 | 1,680,355 | +1.88(+1.37%) |
May 21, 2021 | 139.88 | 140.59 | 137.34 | 137.62 | 3,022,224 | -1.61(-1.16%) |
May 20, 2021 | 137.38 | 140.50 | 136.65 | 139.24 | 2,504,525 | +2.88(+2.11%) |
May 19, 2021 | 134.29 | 136.67 | 133.10 | 136.36 | 1,751,952 | +0.81(+0.59%) |
May 18, 2021 | 134.82 | 138.14 | 134.28 | 135.55 | 2,118,019 | +0.52(+0.39%) |
May 17, 2021 | 134.56 | 135.84 | 133.97 | 135.03 | 2,068,744 | -1.07(-0.79%) |
May 14, 2021 | 137.66 | 138.16 | 135.34 | 136.10 | 2,540,592 | -0.50(-0.37%) |
May 13, 2021 | 136.40 | 138.38 | 135.52 | 136.60 | 2,366,269 | -0.53(-0.39%) |
May 12, 2021 | 139.09 | 140.11 | 135.28 | 137.13 | 5,916,575 | -1.66(-1.20%) |
May 11, 2021 | 136.94 | 139.88 | 136.17 | 138.79 | 4,183,717 | +0.70(+0.50%) |
May 10, 2021 | 138.88 | 140.73 | 138.07 | 138.10 | 3,176,616 | -1.74(-1.24%) |
May 07, 2021 | 140.00 | 141.23 | 139.21 | 139.83 | 1,633,723 | +1.06(+0.76%) |
May 06, 2021 | 135.08 | 138.85 | 135.08 | 138.77 | 1,993,523 | +3.42(+2.52%) |
May 05, 2021 | 135.51 | 138.06 | 135.13 | 135.36 | 2,166,012 | +0.79(+0.58%) |
May 04, 2021 | 138.18 | 138.32 | 133.28 | 134.57 | 2,558,012 | -4.05(-2.92%) |
May 03, 2021 | 140.12 | 140.87 | 138.49 | 138.62 | 2,284,276 | -0.88(-0.63%) |
Apr 30, 2021 | 142.47 | 143.63 | 139.32 | 139.50 | 2,598,480 | -4.18(-2.91%) |
Apr 29, 2021 | 141.68 | 144.06 | 140.88 | 143.68 | 1,730,188 | +2.31(+1.63%) |
Apr 28, 2021 | 141.47 | 142.32 | 140.72 | 141.38 | 1,480,637 | +0.52(+0.37%) |
Apr 27, 2021 | 141.74 | 141.81 | 139.91 | 140.85 | 2,199,473 | -0.32(-0.23%) |
Apr 26, 2021 | 141.02 | 142.75 | 140.44 | 141.18 | 1,781,738 | +0.64(+0.45%) |
Apr 23, 2021 | 139.93 | 140.99 | 138.28 | 140.54 | 2,411,485 | +1.85(+1.33%) |
Apr 22, 2021 | 138.55 | 140.67 | 137.87 | 138.69 | 2,544,723 | +0.22(+0.16%) |
Apr 21, 2021 | 137.76 | 138.64 | 136.56 | 138.48 | 1,605,945 | +0.18(+0.13%) |
Apr 20, 2021 | 137.06 | 139.18 | 136.31 | 138.30 | 2,096,469 | +1.21(+0.88%) |
Apr 19, 2021 | 137.46 | 138.78 | 136.23 | 137.09 | 2,909,101 | -1.39(-1.01%) |
Apr 16, 2021 | 139.53 | 139.82 | 137.72 | 138.49 | 2,513,945 | -1.69(-1.20%) |
Apr 15, 2021 | 139.04 | 140.37 | 138.07 | 140.18 | 1,684,913 | +1.14(+0.82%) |
Apr 14, 2021 | 139.34 | 140.45 | 138.71 | 139.04 | 1,451,206 | -0.49(-0.35%) |
Apr 13, 2021 | 140.00 | 141.27 | 138.88 | 139.53 | 2,144,267 | +0.65(+0.47%) |
Apr 12, 2021 | 136.89 | 139.12 | 136.80 | 138.88 | 2,095,757 | +0.97(+0.70%) |
Apr 09, 2021 | 138.05 | 138.18 | 135.93 | 137.91 | 1,798,046 | -1.07(-0.77%) |
Apr 08, 2021 | 140.25 | 140.63 | 138.14 | 138.98 | 1,808,815 | -0.45(-0.32%) |
Apr 07, 2021 | 138.73 | 140.18 | 138.20 | 139.43 | 1,945,548 | +0.72(+0.52%) |
Apr 06, 2021 | 138.53 | 139.83 | 137.85 | 138.72 | 2,169,148 | -0.25(-0.18%) |
Apr 05, 2021 | 135.01 | 139.18 | 134.78 | 138.97 | 2,469,391 | +3.51(+2.59%) |
Apr 01, 2021 | 134.25 | 135.91 | 133.81 | 135.46 | 1,756,797 | +2.54(+1.91%) |
Mar 31, 2021 | 132.26 | 134.19 | 131.83 | 132.91 | 2,347,744 | +0.92(+0.70%) |
Mar 30, 2021 | 130.99 | 132.07 | 130.03 | 131.99 | 1,988,055 | -0.53(-0.40%) |
Mar 29, 2021 | 130.10 | 133.54 | 129.14 | 132.52 | 2,410,722 | +2.08(+1.60%) |
Mar 26, 2021 | 127.88 | 130.59 | 127.33 | 130.44 | 2,270,729 | +2.77(+2.17%) |
Mar 25, 2021 | 126.72 | 128.06 | 125.84 | 127.67 | 1,992,756 | +0.23(+0.18%) |
Mar 24, 2021 | 130.56 | 130.89 | 127.36 | 127.44 | 2,206,059 | -3.19(-2.44%) |
Mar 23, 2021 | 129.15 | 132.04 | 128.66 | 130.63 | 2,568,081 | +1.61(+1.25%) |
Mar 22, 2021 | 127.06 | 130.06 | 126.27 | 129.02 | 3,211,404 | +2.95(+2.34%) |
Mar 19, 2021 | 126.19 | 127.45 | 125.66 | 126.07 | 4,268,910 | +0.39(+0.31%) |
Mar 18, 2021 | 127.68 | 128.21 | 124.98 | 125.68 | 3,546,947 | -2.55(-1.99%) |
Mar 17, 2021 | 128.87 | 128.87 | 126.41 | 128.23 | 2,442,872 | -1.12(-0.87%) |
Mar 16, 2021 | 130.06 | 131.27 | 129.11 | 129.35 | 2,323,168 | +0.84(+0.65%) |
Mar 15, 2021 | 128.07 | 128.56 | 126.80 | 128.51 | 2,222,048 | +0.39(+0.31%) |
Mar 12, 2021 | 127.57 | 128.62 | 126.86 | 128.12 | 1,352,456 | -0.83(-0.65%) |
Mar 11, 2021 | 130.06 | 130.40 | 128.62 | 128.96 | 2,259,070 | +1.20(+0.94%) |
Mar 10, 2021 | 129.74 | 130.23 | 127.45 | 127.76 | 1,876,440 | -0.80(-0.62%) |
Mar 09, 2021 | 127.88 | 130.62 | 127.60 | 128.55 | 2,990,973 | +3.65(+2.92%) |
Mar 08, 2021 | 129.59 | 130.11 | 124.86 | 124.90 | 2,222,543 | -5.29(-4.06%) |
Mar 05, 2021 | 129.14 | 130.52 | 127.16 | 130.19 | 2,557,435 | +1.29(+1.00%) |
Mar 04, 2021 | 130.16 | 132.32 | 128.14 | 128.91 | 2,981,823 | -1.73(-1.32%) |
Mar 03, 2021 | 133.46 | 134.27 | 130.31 | 130.63 | 2,829,871 | -3.70(-2.76%) |
Mar 02, 2021 | 134.66 | 135.77 | 133.14 | 134.34 | 2,770,237 | -0.27(-0.20%) |
Mar 01, 2021 | 132.76 | 135.19 | 132.15 | 134.61 | 2,924,008 | +3.24(+2.46%) |
Feb 26, 2021 | 134.08 | 135.16 | 131.32 | 131.38 | 3,718,537 | -1.25(-0.94%) |
Feb 25, 2021 | 134.59 | 136.27 | 131.50 | 132.62 | 3,102,700 | -2.39(-1.77%) |
Feb 24, 2021 | 135.62 | 136.91 | 134.28 | 135.01 | 3,809,291 | -3.42(-2.47%) |
Feb 23, 2021 | 137.73 | 139.21 | 133.55 | 138.44 | 2,842,060 | -1.07(-0.77%) |
Feb 22, 2021 | 141.86 | 142.58 | 139.25 | 139.50 | 1,869,278 | -3.62(-2.53%) |
Feb 19, 2021 | 144.82 | 146.09 | 142.62 | 143.12 | 2,186,661 | -1.43(-0.99%) |
Feb 18, 2021 | 143.22 | 145.53 | 141.39 | 144.55 | 2,128,704 | +1.55(+1.08%) |
Feb 17, 2021 | 142.19 | 143.20 | 140.59 | 143.00 | 1,686,594 | +0.05(+0.03%) |
Feb 16, 2021 | 144.00 | 145.04 | 141.82 | 142.96 | 2,576,320 | -1.92(-1.33%) |
Feb 12, 2021 | 143.98 | 144.98 | 142.23 | 144.88 | 1,699,014 | +0.40(+0.28%) |
Feb 11, 2021 | 142.51 | 145.07 | 141.81 | 144.48 | 2,643,908 | +2.67(+1.88%) |
Feb 10, 2021 | 144.10 | 144.55 | 141.33 | 141.81 | 2,882,959 | -1.47(-1.03%) |
Feb 09, 2021 | 139.81 | 145.36 | 139.67 | 143.28 | 4,606,281 | +3.58(+2.56%) |
Feb 08, 2021 | 139.25 | 139.73 | 136.64 | 139.70 | 2,586,378 | +1.22(+0.88%) |
Feb 05, 2021 | 137.20 | 139.71 | 136.60 | 138.48 | 3,976,229 | +2.54(+1.87%) |
Feb 04, 2021 | 137.84 | 139.40 | 135.09 | 135.94 | 4,005,601 | -2.15(-1.56%) |
Feb 03, 2021 | 141.56 | 141.81 | 135.37 | 138.09 | 6,824,687 | -7.99(-5.47%) |
Feb 02, 2021 | 143.32 | 147.39 | 143.32 | 146.08 | 4,258,360 | +3.04(+2.13%) |
Feb 01, 2021 | 141.00 | 144.44 | 140.75 | 143.04 | 4,204,005 | +2.62(+1.86%) |
Jan 29, 2021 | 138.27 | 141.77 | 137.75 | 140.43 | 3,737,811 | +0.19(+0.13%) |
Jan 28, 2021 | 143.50 | 143.79 | 140.13 | 140.24 | 3,341,387 | -3.16(-2.20%) |
Jan 27, 2021 | 143.00 | 146.04 | 141.74 | 143.40 | 4,453,566 | -0.07(-0.05%) |
Jan 26, 2021 | 143.53 | 144.11 | 142.38 | 143.47 | 3,732,563 | +0.00(+0.00%) |
Jan 25, 2021 | 145.93 | 147.39 | 142.56 | 143.47 | 3,802,271 | +0.29(+0.21%) |
Jan 22, 2021 | 142.17 | 143.64 | 141.71 | 143.17 | 3,435,657 | +0.03(+0.02%) |
Jan 21, 2021 | 142.79 | 144.43 | 141.94 | 143.14 | 3,073,572 | +0.36(+0.25%) |
Jan 20, 2021 | 139.67 | 143.09 | 139.04 | 142.78 | 3,349,151 | +4.09(+2.95%) |
Jan 19, 2021 | 136.71 | 140.23 | 135.33 | 138.69 | 2,746,544 | +2.38(+1.75%) |
Jan 15, 2021 | 136.56 | 137.94 | 135.24 | 136.31 | 2,491,976 | +0.06(+0.04%) |
Jan 14, 2021 | 134.18 | 136.68 | 133.49 | 136.25 | 3,580,803 | +2.55(+1.91%) |
Jan 13, 2021 | 135.89 | 136.26 | 132.02 | 133.70 | 3,769,524 | -2.67(-1.96%) |
Jan 12, 2021 | 138.36 | 139.05 | 134.64 | 136.37 | 2,209,486 | -2.12(-1.53%) |
Jan 11, 2021 | 138.78 | 138.97 | 136.61 | 138.48 | 2,640,937 | -0.63(-0.45%) |
Jan 08, 2021 | 138.13 | 139.25 | 137.22 | 139.11 | 1,940,288 | +1.10(+0.80%) |
Jan 07, 2021 | 134.67 | 138.14 | 134.35 | 138.01 | 2,994,186 | +3.86(+2.88%) |
Jan 06, 2021 | 135.84 | 137.48 | 133.75 | 134.15 | 2,445,883 | -4.43(-3.20%) |
Jan 05, 2021 | 137.51 | 138.66 | 135.81 | 138.58 | 2,159,667 | +1.78(+1.30%) |
Jan 04, 2021 | 140.66 | 140.87 | 135.48 | 136.81 | 3,657,899 | -4.01(-2.85%) |
Dec 31, 2020 | 140.82 | 140.82 | 140.82 | 1,717,817 | +1.52(+1.09%) | |
Dec 30, 2020 | 138.65 | 139.87 | 138.16 | 139.30 | 1,717,817 | +1.32(+0.96%) |
Dec 29, 2020 | 138.27 | 139.38 | 137.56 | 137.97 | 1,211,847 | -0.02(-0.01%) |
Dec 28, 2020 | 139.57 | 139.79 | 136.09 | 137.99 | 1,790,809 | -1.07(-0.77%) |
Dec 24, 2020 | 138.58 | 139.45 | 138.05 | 139.06 | 701,693 | +0.29(+0.21%) |
Dec 23, 2020 | 136.82 | 139.63 | 135.94 | 138.77 | 1,797,256 | +2.04(+1.49%) |
Dec 22, 2020 | 138.50 | 138.97 | 136.00 | 136.73 | 2,144,454 | -1.55(-1.12%) |
Dec 21, 2020 | 138.89 | 139.61 | 136.28 | 138.28 | 2,683,041 | -1.57(-1.12%) |
Dec 18, 2020 | 137.94 | 140.20 | 136.88 | 139.85 | 4,970,491 | +2.71(+1.97%) |
Dec 17, 2020 | 139.20 | 139.73 | 135.64 | 137.14 | 3,697,314 | -1.72(-1.24%) |
Dec 16, 2020 | 136.80 | 140.67 | 136.63 | 138.86 | 4,108,838 | +0.92(+0.67%) |
Dec 15, 2020 | 135.14 | 138.07 | 134.45 | 137.94 | 3,461,689 | +3.06(+2.27%) |
Dec 14, 2020 | 135.82 | 135.91 | 133.95 | 134.88 | 3,423,257 | +1.71(+1.28%) |
Dec 11, 2020 | 132.17 | 134.45 | 132.02 | 133.17 | 3,258,730 | +1.10(+0.83%) |
Dec 10, 2020 | 129.11 | 132.75 | 128.71 | 132.07 | 2,961,122 | +1.48(+1.13%) |
Dec 09, 2020 | 129.01 | 131.04 | 128.31 | 130.59 | 4,312,804 | +1.00(+0.77%) |
Dec 08, 2020 | 127.90 | 129.97 | 127.21 | 129.59 | 2,891,398 | +1.28(+1.00%) |
Dec 07, 2020 | 126.69 | 128.44 | 126.38 | 128.31 | 2,723,839 | +2.11(+1.67%) |
Dec 04, 2020 | 123.97 | 126.65 | 123.80 | 126.20 | 2,797,290 | +0.30(+0.24%) |
Dec 03, 2020 | 127.97 | 128.34 | 125.70 | 125.89 | 2,396,941 | -1.14(-0.90%) |
Dec 02, 2020 | 124.57 | 127.24 | 124.03 | 127.03 | 1,940,856 | +2.25(+1.81%) |
Dec 01, 2020 | 125.11 | 125.52 | 123.23 | 124.78 | 2,882,378 | -0.33(-0.27%) |
Nov 30, 2020 | 122.19 | 125.75 | 120.72 | 125.11 | 10,298,120 | +3.51(+2.88%) |
Nov 27, 2020 | 121.03 | 122.42 | 119.88 | 121.60 | 2,541,962 | +2.61(+2.19%) |
Nov 25, 2020 | 118.31 | 121.00 | 118.11 | 119.00 | 2,910,992 | +1.23(+1.05%) |
Nov 24, 2020 | 118.98 | 119.45 | 117.26 | 117.76 | 3,545,068 | -1.58(-1.32%) |
Nov 23, 2020 | 119.51 | 120.84 | 117.94 | 119.34 | 2,129,820 | -0.01(-0.01%) |
Nov 20, 2020 | 117.06 | 120.46 | 116.64 | 119.35 | 3,254,189 | +1.69(+1.44%) |
Nov 19, 2020 | 114.32 | 119.01 | 114.00 | 117.66 | 2,897,807 | +3.23(+2.82%) |
Nov 18, 2020 | 115.89 | 116.12 | 114.24 | 114.42 | 2,561,283 | -1.64(-1.42%) |
Nov 17, 2020 | 116.86 | 118.16 | 115.61 | 116.07 | 3,016,547 | -0.08(-0.07%) |
Nov 16, 2020 | 116.78 | 118.21 | 115.12 | 116.15 | 3,134,063 | -2.15(-1.82%) |
Nov 13, 2020 | 117.73 | 118.95 | 116.90 | 118.30 | 2,155,776 | +1.45(+1.24%) |
Nov 12, 2020 | 118.43 | 119.79 | 116.51 | 116.85 | 2,389,218 | -0.45(-0.38%) |
Nov 11, 2020 | 117.81 | 118.14 | 115.16 | 117.30 | 3,648,348 | +0.83(+0.71%) |
Nov 10, 2020 | 114.57 | 118.04 | 112.41 | 116.47 | 4,548,293 | +1.92(+1.68%) |
Nov 09, 2020 | 114.05 | 118.79 | 107.87 | 114.55 | 7,245,858 | -2.17(-1.86%) |
Nov 06, 2020 | 117.03 | 118.20 | 112.16 | 116.72 | 12,407,662 | -8.95(-7.12%) |
Nov 05, 2020 | 126.22 | 126.22 | 123.67 | 125.68 | 3,352,692 | +2.96(+2.41%) |
Nov 04, 2020 | 122.30 | 124.35 | 121.16 | 122.72 | 2,648,750 | +4.48(+3.79%) |
Nov 03, 2020 | 118.25 | 118.95 | 116.93 | 118.24 | 2,064,919 | +0.91(+0.78%) |
Nov 02, 2020 | 118.44 | 118.56 | 115.35 | 117.33 | 2,705,290 | -0.02(-0.02%) |
Oct 30, 2020 | 120.45 | 121.52 | 116.07 | 117.35 | 3,383,053 | -3.99(-3.29%) |
Oct 29, 2020 | 123.19 | 123.56 | 120.23 | 121.34 | 2,689,203 | -1.67(-1.35%) |
Oct 28, 2020 | 123.02 | 124.44 | 122.23 | 123.00 | 2,123,477 | -1.00(-0.81%) |
Oct 27, 2020 | 124.73 | 124.94 | 123.49 | 124.00 | 1,483,454 | -0.06(-0.05%) |
Oct 26, 2020 | 123.80 | 124.86 | 122.44 | 124.06 | 2,211,242 | -0.09(-0.07%) |
Oct 23, 2020 | 124.61 | 125.01 | 122.93 | 124.15 | 1,240,858 | -0.15(-0.12%) |
Oct 22, 2020 | 125.14 | 125.36 | 122.81 | 124.30 | 1,830,191 | -0.71(-0.57%) |
Oct 21, 2020 | 125.33 | 126.77 | 124.67 | 125.01 | 2,247,287 | +0.28(+0.23%) |
Oct 20, 2020 | 127.72 | 127.90 | 124.46 | 124.73 | 2,296,688 | -2.46(-1.93%) |
Oct 19, 2020 | 130.39 | 131.12 | 126.83 | 127.19 | 1,485,037 | -2.01(-1.55%) |
Oct 16, 2020 | 129.76 | 130.50 | 128.34 | 129.19 | 1,965,645 | +0.57(+0.44%) |
Oct 15, 2020 | 128.36 | 129.67 | 127.19 | 128.62 | 1,943,545 | -1.38(-1.06%) |
Oct 14, 2020 | 131.02 | 131.09 | 129.02 | 130.00 | 2,573,682 | -0.19(-0.14%) |
Oct 13, 2020 | 129.14 | 130.78 | 127.47 | 130.19 | 2,162,071 | +2.02(+1.57%) |
Oct 12, 2020 | 126.31 | 129.34 | 125.19 | 128.17 | 2,150,569 | +3.36(+2.69%) |
Oct 09, 2020 | 124.24 | 125.78 | 123.31 | 124.81 | 2,033,753 | +1.43(+1.16%) |
Oct 08, 2020 | 123.49 | 123.77 | 121.85 | 123.39 | 2,000,826 | +0.96(+0.78%) |
Oct 07, 2020 | 123.80 | 123.88 | 121.41 | 122.42 | 3,325,244 | +0.17(+0.14%) |
Oct 06, 2020 | 127.66 | 127.70 | 121.94 | 122.26 | 3,831,707 | -5.76(-4.50%) |
Oct 05, 2020 | 127.40 | 130.20 | 126.40 | 128.02 | 1,296,860 | +1.62(+1.28%) |
Oct 02, 2020 | 128.65 | 129.51 | 125.07 | 126.40 | 1,788,175 | -3.63(-2.79%) |