Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 128.22 | 128.64 | 127.39 | 127.47 | 485,861 | -1.23(-0.95%) |
Sep 29, 2021 | 129.82 | 130.00 | 128.44 | 128.70 | 471,073 | -1.16(-0.89%) |
Sep 28, 2021 | 131.25 | 131.33 | 129.75 | 129.86 | 759,372 | -4.65(-3.46%) |
Sep 27, 2021 | 134.17 | 134.60 | 133.35 | 134.51 | 382,374 | -0.09(-0.06%) |
Sep 24, 2021 | 134.27 | 134.78 | 133.62 | 134.60 | 478,483 | -2.16(-1.58%) |
Sep 23, 2021 | 135.81 | 136.87 | 135.62 | 136.76 | 315,031 | +2.92(+2.18%) |
Sep 22, 2021 | 133.83 | 134.55 | 133.31 | 133.84 | 339,177 | -0.04(-0.03%) |
Sep 21, 2021 | 134.06 | 134.81 | 133.28 | 133.88 | 707,688 | +2.51(+1.91%) |
Sep 20, 2021 | 131.59 | 132.49 | 130.38 | 131.37 | 878,620 | -3.92(-2.90%) |
Sep 17, 2021 | 136.93 | 137.00 | 134.41 | 135.29 | 581,961 | -1.45(-1.06%) |
Sep 16, 2021 | 136.62 | 136.86 | 135.70 | 136.74 | 475,456 | +0.58(+0.42%) |
Sep 15, 2021 | 137.39 | 137.51 | 135.27 | 136.16 | 779,548 | -0.85(-0.62%) |
Sep 14, 2021 | 136.96 | 137.38 | 136.37 | 137.01 | 1,415,664 | -0.11(-0.08%) |
Sep 13, 2021 | 137.75 | 137.91 | 136.57 | 137.13 | 574,249 | +0.19(+0.14%) |
Sep 10, 2021 | 138.45 | 138.72 | 136.83 | 136.94 | 460,170 | -0.58(-0.42%) |
Sep 09, 2021 | 138.31 | 138.76 | 137.31 | 137.51 | 366,449 | -0.99(-0.72%) |
Sep 08, 2021 | 139.00 | 139.50 | 138.41 | 138.50 | 577,108 | -2.73(-1.93%) |
Sep 07, 2021 | 142.27 | 142.45 | 141.22 | 141.23 | 406,081 | -0.20(-0.14%) |
Sep 03, 2021 | 139.85 | 141.59 | 139.43 | 141.43 | 507,621 | +0.80(+0.57%) |
Sep 02, 2021 | 141.19 | 141.28 | 140.51 | 140.63 | 224,098 | -1.07(-0.75%) |
Sep 01, 2021 | 142.33 | 142.99 | 141.67 | 141.69 | 385,055 | -0.03(-0.02%) |
Aug 31, 2021 | 141.93 | 142.30 | 140.94 | 141.72 | 477,795 | +0.25(+0.17%) |
Aug 30, 2021 | 140.45 | 141.53 | 140.22 | 141.48 | 308,325 | +1.09(+0.78%) |
Aug 27, 2021 | 139.28 | 140.70 | 139.16 | 140.38 | 358,227 | +1.50(+1.08%) |
Aug 26, 2021 | 139.00 | 139.47 | 138.73 | 138.88 | 276,617 | +0.14(+0.10%) |
Aug 25, 2021 | 139.16 | 139.41 | 138.61 | 138.74 | 379,545 | -1.18(-0.84%) |
Aug 24, 2021 | 139.56 | 140.35 | 139.33 | 139.92 | 307,317 | -0.68(-0.48%) |
Aug 23, 2021 | 139.45 | 140.72 | 138.93 | 140.60 | 274,751 | +1.05(+0.75%) |
Aug 20, 2021 | 139.16 | 139.68 | 138.90 | 139.55 | 324,048 | +0.77(+0.56%) |
Aug 19, 2021 | 137.40 | 139.34 | 137.40 | 138.78 | 575,370 | -0.53(-0.38%) |
Aug 18, 2021 | 140.37 | 140.70 | 139.25 | 139.31 | 336,033 | -1.27(-0.90%) |
Aug 17, 2021 | 139.51 | 140.64 | 139.38 | 140.57 | 526,515 | +0.94(+0.67%) |
Aug 16, 2021 | 139.18 | 140.15 | 138.83 | 139.64 | 682,485 | -0.35(-0.25%) |
Aug 13, 2021 | 139.49 | 140.02 | 139.18 | 139.99 | 234,584 | +0.52(+0.37%) |
Aug 12, 2021 | 138.21 | 139.60 | 137.66 | 139.47 | 397,890 | +2.37(+1.73%) |
Aug 11, 2021 | 138.24 | 138.41 | 136.85 | 137.10 | 380,831 | -0.48(-0.35%) |
Aug 10, 2021 | 139.00 | 139.22 | 137.00 | 137.58 | 413,636 | -0.76(-0.55%) |
Aug 09, 2021 | 138.19 | 138.47 | 137.82 | 138.34 | 509,092 | +0.18(+0.13%) |
Aug 06, 2021 | 138.72 | 139.26 | 138.16 | 138.16 | 519,496 | -2.43(-1.73%) |
Aug 05, 2021 | 140.20 | 140.93 | 140.13 | 140.59 | 608,339 | +2.41(+1.74%) |
Aug 04, 2021 | 137.70 | 138.81 | 137.47 | 138.18 | 1,062,678 | +0.80(+0.58%) |
Aug 03, 2021 | 136.41 | 137.40 | 135.89 | 137.38 | 786,441 | +2.09(+1.55%) |
Aug 02, 2021 | 135.03 | 136.50 | 134.75 | 135.29 | 405,672 | -0.38(-0.28%) |
Jul 30, 2021 | 135.29 | 136.09 | 135.06 | 135.66 | 751,650 | -0.59(-0.43%) |
Jul 29, 2021 | 135.60 | 136.54 | 135.58 | 136.25 | 528,689 | +1.29(+0.96%) |
Jul 28, 2021 | 133.72 | 135.29 | 133.30 | 134.96 | 681,093 | +1.46(+1.10%) |
Jul 27, 2021 | 133.71 | 133.82 | 132.20 | 133.49 | 878,969 | +2.60(+1.99%) |
Jul 26, 2021 | 131.29 | 131.53 | 130.51 | 130.89 | 726,557 | -0.10(-0.08%) |
Jul 23, 2021 | 132.16 | 132.21 | 130.30 | 130.99 | 870,574 | -0.53(-0.40%) |
Jul 22, 2021 | 130.63 | 132.41 | 130.63 | 131.52 | 898,316 | +0.44(+0.34%) |
Jul 21, 2021 | 128.69 | 132.33 | 128.46 | 131.08 | 2,647,208 | -4.95(-3.64%) |
Jul 20, 2021 | 134.65 | 136.44 | 134.53 | 136.02 | 1,144,961 | -0.67(-0.49%) |
Jul 19, 2021 | 136.57 | 137.23 | 136.12 | 136.69 | 621,951 | -2.68(-1.92%) |
Jul 16, 2021 | 140.28 | 140.46 | 139.09 | 139.37 | 416,691 | -0.04(-0.03%) |
Jul 15, 2021 | 140.00 | 140.45 | 139.07 | 139.41 | 460,901 | -2.37(-1.67%) |
Jul 14, 2021 | 141.76 | 142.19 | 140.76 | 141.78 | 579,611 | +0.57(+0.40%) |
Jul 13, 2021 | 140.43 | 142.16 | 140.40 | 141.21 | 647,796 | +0.60(+0.43%) |
Jul 12, 2021 | 140.06 | 141.20 | 139.58 | 140.61 | 624,077 | +0.80(+0.57%) |
Jul 09, 2021 | 138.32 | 139.97 | 138.06 | 139.81 | 533,689 | +1.89(+1.37%) |
Jul 08, 2021 | 136.34 | 138.46 | 136.25 | 137.92 | 1,023,576 | -1.49(-1.07%) |
Jul 07, 2021 | 139.41 | 139.52 | 137.55 | 139.41 | 982,090 | +5.65(+4.22%) |
Jul 06, 2021 | 134.56 | 134.98 | 133.15 | 133.77 | 453,181 | -0.01(-0.01%) |
Jul 02, 2021 | 132.94 | 133.82 | 132.75 | 133.78 | 271,780 | +1.14(+0.86%) |
Jul 01, 2021 | 132.23 | 133.06 | 131.94 | 132.63 | 437,868 | +0.05(+0.04%) |
Jun 30, 2021 | 133.59 | 133.99 | 132.27 | 132.59 | 446,814 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.07 | 134.28 | 134.82 | 352,719 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.54 | 430,540 | +1.05(+0.79%) |
Jun 25, 2021 | 133.04 | 133.21 | 132.18 | 132.49 | 346,177 | -0.82(-0.62%) |
Jun 24, 2021 | 133.72 | 134.37 | 133.09 | 133.31 | 751,056 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.25 | 130.84 | 130.93 | 500,258 | -2.39(-1.79%) |
Jun 22, 2021 | 132.20 | 133.44 | 131.91 | 133.32 | 618,773 | +0.43(+0.33%) |
Jun 21, 2021 | 132.93 | 133.14 | 131.87 | 132.89 | 773,837 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.07 | 131.80 | 132.32 | 897,417 | -1.54(-1.15%) |
Jun 17, 2021 | 132.76 | 134.37 | 132.72 | 133.86 | 451,896 | -0.67(-0.50%) |
Jun 16, 2021 | 136.62 | 137.01 | 134.01 | 134.53 | 652,373 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,496 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.78 | 136.45 | 137.66 | 648,032 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.27 | 135.47 | 433,573 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.04 | 132.10 | 133.99 | 535,804 | +1.87(+1.41%) |
Jun 09, 2021 | 132.76 | 133.39 | 132.00 | 132.12 | 515,734 | -1.60(-1.20%) |
Jun 08, 2021 | 134.73 | 134.84 | 133.34 | 133.73 | 577,667 | +0.72(+0.54%) |
Jun 07, 2021 | 132.90 | 133.35 | 132.70 | 133.01 | 296,452 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.04 | 131.00 | 132.04 | 248,279 | +1.93(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,281 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.21 | 131.12 | 131.34 | 652,300 | -0.84(-0.64%) |
Jun 01, 2021 | 133.28 | 133.36 | 131.70 | 132.18 | 475,970 | +0.09(+0.07%) |
May 28, 2021 | 132.15 | 133.02 | 131.98 | 132.09 | 514,266 | +1.49(+1.14%) |
May 27, 2021 | 131.88 | 131.92 | 130.55 | 130.59 | 756,135 | -3.02(-2.26%) |
May 26, 2021 | 133.96 | 134.25 | 133.13 | 133.62 | 344,032 | +0.54(+0.40%) |
May 25, 2021 | 133.32 | 133.61 | 132.65 | 133.08 | 462,078 | -0.43(-0.33%) |
May 24, 2021 | 133.27 | 134.15 | 133.17 | 133.51 | 393,811 | +1.50(+1.14%) |
May 21, 2021 | 132.45 | 132.72 | 131.76 | 132.01 | 355,812 | -0.30(-0.23%) |
May 20, 2021 | 130.21 | 132.91 | 130.09 | 132.31 | 503,194 | +2.90(+2.24%) |
May 19, 2021 | 128.58 | 129.62 | 128.06 | 129.41 | 899,170 | -0.85(-0.65%) |
May 18, 2021 | 130.23 | 131.10 | 129.98 | 130.26 | 543,212 | +0.60(+0.47%) |
May 17, 2021 | 129.83 | 130.21 | 129.29 | 129.66 | 522,896 | -1.38(-1.05%) |
May 14, 2021 | 129.42 | 131.11 | 129.06 | 131.04 | 731,961 | +3.39(+2.65%) |
May 13, 2021 | 127.96 | 128.48 | 127.03 | 127.65 | 647,341 | +1.88(+1.49%) |
May 12, 2021 | 126.41 | 127.29 | 125.42 | 125.77 | 759,616 | -2.16(-1.69%) |
May 11, 2021 | 126.70 | 128.27 | 126.57 | 127.93 | 1,199,952 | -1.57(-1.21%) |
May 10, 2021 | 130.77 | 130.93 | 129.34 | 129.50 | 897,559 | -2.06(-1.57%) |
May 07, 2021 | 131.73 | 132.48 | 131.28 | 131.56 | 749,122 | +0.06(+0.05%) |
May 06, 2021 | 130.21 | 131.51 | 129.53 | 131.50 | 958,987 | +3.27(+2.55%) |
May 05, 2021 | 129.04 | 129.43 | 128.01 | 128.23 | 557,114 | +1.33(+1.05%) |
May 04, 2021 | 128.18 | 128.57 | 125.72 | 126.90 | 1,294,630 | -3.99(-3.05%) |
May 03, 2021 | 131.15 | 131.66 | 130.52 | 130.90 | 634,761 | +1.00(+0.77%) |
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,917 | -3.56(-2.67%) |
Apr 29, 2021 | 133.73 | 133.84 | 132.24 | 133.46 | 944,290 | -0.28(-0.21%) |
Apr 28, 2021 | 132.69 | 134.12 | 132.41 | 133.74 | 1,084,963 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.14 | 132.41 | 558,405 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.24 | 132.32 | 132.94 | 616,546 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.70 | 132.12 | 133.60 | 868,456 | +0.18(+0.13%) |
Apr 22, 2021 | 132.14 | 134.98 | 132.00 | 133.43 | 1,199,580 | +1.72(+1.30%) |
Apr 21, 2021 | 128.68 | 131.81 | 128.56 | 131.71 | 984,702 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.80 | 128.53 | 129.12 | 595,771 | -0.39(-0.30%) |
Apr 19, 2021 | 129.17 | 129.76 | 128.86 | 129.51 | 753,937 | +0.21(+0.17%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.58 | 129.30 | 686,059 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.16 | 129.21 | 1,237,156 | +3.00(+2.38%) |
Apr 14, 2021 | 129.02 | 129.02 | 125.78 | 126.21 | 1,538,036 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.90 | 123.48 | 124.78 | 1,136,963 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,203 | -1.29(-1.04%) |
Apr 09, 2021 | 123.09 | 124.31 | 123.00 | 124.18 | 1,047,512 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.62 | 1,714,056 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.13 | 120.47 | 1,063,548 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.23 | 1,876,256 | -3.11(-2.54%) |
Apr 05, 2021 | 117.41 | 122.64 | 117.25 | 122.34 | 2,618,094 | +5.62(+4.81%) |
Apr 01, 2021 | 116.16 | 116.81 | 115.98 | 116.72 | 847,555 | +2.75(+2.41%) |
Mar 31, 2021 | 112.73 | 114.05 | 112.72 | 113.97 | 917,353 | +1.16(+1.03%) |
Mar 30, 2021 | 112.90 | 113.10 | 112.37 | 112.81 | 743,151 | -0.84(-0.74%) |
Mar 29, 2021 | 112.91 | 114.22 | 112.86 | 113.66 | 1,243,041 | -0.24(-0.21%) |
Mar 26, 2021 | 112.72 | 113.94 | 112.20 | 113.90 | 1,009,158 | +1.14(+1.01%) |
Mar 25, 2021 | 111.97 | 112.87 | 111.46 | 112.76 | 1,086,476 | +0.36(+0.32%) |
Mar 24, 2021 | 112.84 | 113.35 | 112.21 | 112.40 | 927,347 | -1.14(-1.00%) |
Mar 23, 2021 | 113.28 | 114.29 | 113.08 | 113.54 | 1,066,256 | -0.58(-0.51%) |
Mar 22, 2021 | 113.66 | 115.22 | 113.63 | 114.12 | 893,697 | -0.20(-0.18%) |
Mar 19, 2021 | 113.45 | 114.85 | 113.44 | 114.33 | 850,033 | +1.28(+1.13%) |
Mar 18, 2021 | 113.44 | 114.18 | 112.92 | 113.05 | 1,154,676 | -1.70(-1.48%) |
Mar 17, 2021 | 113.58 | 115.25 | 113.05 | 114.74 | 797,223 | +1.35(+1.19%) |
Mar 16, 2021 | 113.77 | 114.21 | 113.39 | 113.40 | 684,256 | -0.56(-0.49%) |
Mar 15, 2021 | 114.07 | 114.49 | 113.30 | 113.95 | 868,907 | -0.98(-0.85%) |
Mar 12, 2021 | 115.42 | 115.52 | 114.31 | 114.93 | 850,356 | -2.81(-2.39%) |
Mar 11, 2021 | 117.98 | 118.14 | 117.33 | 117.74 | 959,225 | +0.85(+0.73%) |
Mar 10, 2021 | 117.66 | 117.74 | 116.55 | 116.89 | 970,869 | -0.28(-0.24%) |
Mar 09, 2021 | 117.55 | 118.53 | 116.76 | 117.17 | 998,857 | +2.93(+2.57%) |
Mar 08, 2021 | 113.72 | 115.82 | 113.48 | 114.23 | 880,782 | -0.01(-0.01%) |
Mar 05, 2021 | 113.44 | 114.70 | 112.35 | 114.24 | 1,234,649 | +0.97(+0.85%) |
Mar 04, 2021 | 114.82 | 115.82 | 112.21 | 113.28 | 1,124,416 | -1.00(-0.88%) |
Mar 03, 2021 | 115.00 | 115.76 | 113.92 | 114.28 | 841,703 | -2.06(-1.77%) |
Mar 02, 2021 | 116.76 | 116.79 | 115.82 | 116.34 | 629,676 | +0.85(+0.74%) |
Mar 01, 2021 | 115.10 | 115.82 | 115.02 | 115.49 | 593,809 | +0.99(+0.87%) |
Feb 26, 2021 | 115.28 | 115.45 | 114.02 | 114.49 | 783,991 | -0.32(-0.28%) |
Feb 25, 2021 | 116.53 | 117.06 | 114.43 | 114.81 | 792,045 | -2.66(-2.27%) |
Feb 24, 2021 | 115.83 | 117.53 | 115.13 | 117.47 | 652,979 | +1.58(+1.36%) |
Feb 23, 2021 | 115.43 | 116.73 | 114.30 | 115.89 | 1,501,243 | -0.81(-0.69%) |
Feb 22, 2021 | 117.04 | 117.78 | 116.55 | 116.70 | 798,085 | -1.01(-0.86%) |
Feb 19, 2021 | 118.95 | 119.00 | 117.45 | 117.71 | 833,549 | -1.73(-1.45%) |
Feb 18, 2021 | 117.97 | 119.86 | 117.23 | 119.44 | 1,290,027 | +2.20(+1.88%) |
Feb 17, 2021 | 117.73 | 118.01 | 116.28 | 117.24 | 1,823,445 | -4.13(-3.40%) |
Feb 16, 2021 | 121.78 | 122.02 | 121.03 | 121.37 | 633,398 | -1.09(-0.89%) |
Feb 12, 2021 | 121.51 | 122.53 | 121.40 | 122.46 | 861,561 | -0.55(-0.45%) |
Feb 11, 2021 | 122.42 | 123.25 | 122.09 | 123.00 | 842,479 | +2.64(+2.20%) |
Feb 10, 2021 | 121.93 | 121.93 | 119.83 | 120.36 | 755,754 | -1.73(-1.42%) |
Feb 09, 2021 | 121.48 | 122.66 | 121.37 | 122.09 | 679,070 | +0.04(+0.03%) |
Feb 08, 2021 | 122.26 | 122.56 | 121.34 | 122.06 | 597,671 | +1.12(+0.93%) |
Feb 05, 2021 | 121.72 | 122.03 | 120.85 | 120.94 | 616,785 | -1.88(-1.53%) |
Feb 04, 2021 | 121.82 | 123.00 | 121.37 | 122.81 | 789,409 | +1.58(+1.30%) |
Feb 03, 2021 | 120.64 | 121.97 | 120.38 | 121.23 | 899,885 | +0.97(+0.81%) |
Feb 02, 2021 | 120.67 | 121.11 | 119.59 | 120.26 | 1,409,845 | +0.00(+0.00%) |
Feb 01, 2021 | 120.79 | 120.80 | 119.29 | 120.26 | 1,416,356 | +3.12(+2.66%) |
Jan 29, 2021 | 120.53 | 120.92 | 117.04 | 117.14 | 2,581,990 | -3.94(-3.25%) |
Jan 28, 2021 | 121.42 | 123.00 | 120.98 | 121.07 | 1,546,351 | -1.62(-1.32%) |
Jan 27, 2021 | 122.38 | 124.06 | 121.27 | 122.70 | 1,970,984 | -2.50(-1.99%) |
Jan 26, 2021 | 122.69 | 125.29 | 122.62 | 125.19 | 2,029,613 | +4.87(+4.05%) |
Jan 25, 2021 | 118.51 | 124.01 | 117.55 | 120.32 | 1,876,843 | +2.00(+1.69%) |
Jan 22, 2021 | 117.41 | 119.14 | 117.20 | 118.33 | 1,006,573 | -0.39(-0.33%) |
Jan 21, 2021 | 118.44 | 118.93 | 117.71 | 118.72 | 859,158 | +0.25(+0.21%) |
Jan 20, 2021 | 117.64 | 118.84 | 117.54 | 118.47 | 987,286 | +0.51(+0.43%) |
Jan 19, 2021 | 117.38 | 118.11 | 116.25 | 117.96 | 961,484 | +1.93(+1.66%) |
Jan 15, 2021 | 116.52 | 117.28 | 115.43 | 116.03 | 1,685,414 | -1.02(-0.87%) |
Jan 14, 2021 | 116.96 | 118.15 | 116.82 | 117.05 | 1,138,645 | -1.82(-1.53%) |
Jan 13, 2021 | 119.46 | 119.83 | 118.85 | 118.86 | 938,673 | -1.24(-1.04%) |
Jan 12, 2021 | 120.04 | 120.28 | 118.73 | 120.11 | 699,421 | +0.09(+0.08%) |
Jan 11, 2021 | 118.85 | 120.44 | 118.80 | 120.02 | 1,438,496 | -1.73(-1.42%) |
Jan 08, 2021 | 120.81 | 121.91 | 119.70 | 121.74 | 980,177 | +2.19(+1.83%) |
Jan 07, 2021 | 118.86 | 120.18 | 118.63 | 119.55 | 1,057,063 | -0.87(-0.72%) |
Jan 06, 2021 | 119.74 | 121.45 | 119.22 | 120.42 | 1,077,326 | -0.22(-0.18%) |
Jan 05, 2021 | 119.79 | 120.96 | 119.64 | 120.65 | 947,860 | +0.69(+0.57%) |
Jan 04, 2021 | 122.21 | 122.34 | 118.47 | 119.96 | 1,083,204 | -1.07(-0.88%) |
Dec 31, 2020 | 121.03 | 121.03 | 121.03 | 438,713 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.18 | 121.88 | 120.97 | 121.26 | 438,713 | +0.64(+0.53%) |
Dec 29, 2020 | 122.48 | 122.86 | 120.49 | 120.62 | 1,140,369 | -0.89(-0.73%) |
Dec 28, 2020 | 120.05 | 121.59 | 118.88 | 121.51 | 1,750,037 | +4.50(+3.85%) |
Dec 24, 2020 | 116.88 | 117.24 | 116.58 | 117.01 | 240,681 | +0.06(+0.05%) |
Dec 23, 2020 | 117.73 | 117.93 | 116.77 | 116.95 | 664,238 | +0.06(+0.06%) |
Dec 22, 2020 | 117.37 | 117.66 | 116.56 | 116.89 | 926,965 | +0.57(+0.49%) |
Dec 21, 2020 | 115.21 | 116.64 | 114.33 | 116.32 | 895,896 | -1.88(-1.59%) |
Dec 18, 2020 | 119.32 | 119.32 | 117.37 | 118.20 | 1,420,169 | -1.23(-1.03%) |
Dec 17, 2020 | 118.95 | 119.53 | 118.62 | 119.43 | 1,028,962 | +3.41(+2.94%) |
Dec 16, 2020 | 115.22 | 116.47 | 115.20 | 116.03 | 708,514 | +1.79(+1.57%) |
Dec 15, 2020 | 114.14 | 114.40 | 113.56 | 114.23 | 693,689 | +1.63(+1.45%) |
Dec 14, 2020 | 112.40 | 113.37 | 112.38 | 112.60 | 1,015,215 | +0.43(+0.38%) |
Dec 11, 2020 | 112.42 | 113.02 | 111.27 | 112.17 | 1,083,280 | -2.00(-1.75%) |
Dec 10, 2020 | 112.36 | 114.40 | 112.10 | 114.17 | 824,232 | +0.02(+0.02%) |
Dec 09, 2020 | 116.25 | 116.39 | 113.45 | 114.15 | 938,872 | -0.94(-0.81%) |
Dec 08, 2020 | 114.15 | 115.19 | 114.01 | 115.09 | 556,685 | +0.71(+0.62%) |
Dec 07, 2020 | 114.28 | 114.93 | 114.18 | 114.37 | 578,886 | -1.32(-1.14%) |
Dec 04, 2020 | 114.86 | 115.89 | 114.82 | 115.69 | 673,131 | +2.07(+1.82%) |
Dec 03, 2020 | 113.03 | 114.23 | 113.03 | 113.62 | 649,425 | -0.08(-0.07%) |
Dec 02, 2020 | 113.67 | 114.01 | 113.01 | 113.70 | 627,026 | -0.48(-0.42%) |
Dec 01, 2020 | 113.39 | 114.34 | 112.94 | 114.19 | 1,388,149 | +1.73(+1.53%) |
Nov 30, 2020 | 112.94 | 113.13 | 111.40 | 112.46 | 2,066,468 | +1.77(+1.60%) |
Nov 27, 2020 | 110.86 | 111.41 | 110.58 | 110.69 | 543,849 | +1.08(+0.98%) |
Nov 25, 2020 | 108.22 | 109.66 | 108.18 | 109.61 | 1,120,880 | +1.20(+1.10%) |
Nov 24, 2020 | 108.78 | 108.83 | 107.39 | 108.41 | 1,840,362 | -0.55(-0.50%) |
Nov 23, 2020 | 109.37 | 109.53 | 107.89 | 108.96 | 1,472,672 | +0.34(+0.32%) |
Nov 20, 2020 | 108.89 | 109.26 | 108.35 | 108.62 | 1,480,394 | -1.54(-1.40%) |
Nov 19, 2020 | 109.44 | 110.16 | 109.00 | 110.16 | 1,583,175 | +0.70(+0.64%) |
Nov 18, 2020 | 109.98 | 110.88 | 109.42 | 109.46 | 1,724,665 | +0.87(+0.80%) |
Nov 17, 2020 | 109.02 | 109.20 | 108.07 | 108.59 | 1,473,518 | -1.82(-1.65%) |
Nov 16, 2020 | 111.90 | 112.02 | 109.96 | 110.41 | 914,760 | -1.26(-1.13%) |
Nov 13, 2020 | 111.04 | 111.78 | 110.69 | 111.67 | 1,135,101 | +2.67(+2.45%) |
Nov 12, 2020 | 110.78 | 111.03 | 108.80 | 109.00 | 1,643,770 | -1.93(-1.74%) |
Nov 11, 2020 | 110.46 | 111.13 | 109.99 | 110.93 | 1,858,180 | +2.53(+2.34%) |
Nov 10, 2020 | 110.72 | 110.73 | 108.22 | 108.39 | 2,445,090 | +1.45(+1.35%) |
Nov 09, 2020 | 111.43 | 111.48 | 106.95 | 106.95 | 3,515,946 | +0.09(+0.09%) |
Nov 06, 2020 | 108.32 | 108.44 | 106.72 | 106.85 | 1,907,350 | -0.52(-0.48%) |
Nov 05, 2020 | 108.66 | 108.72 | 106.03 | 107.37 | 2,757,088 | +3.00(+2.87%) |
Nov 04, 2020 | 103.62 | 105.61 | 102.93 | 104.38 | 1,978,910 | +2.54(+2.50%) |
Nov 03, 2020 | 100.71 | 102.74 | 100.56 | 101.83 | 1,974,218 | +3.60(+3.67%) |
Nov 02, 2020 | 98.68 | 98.70 | 97.13 | 98.23 | 2,407,176 | -0.93(-0.94%) |
Oct 30, 2020 | 100.25 | 100.39 | 98.07 | 99.16 | 2,819,762 | -1.67(-1.66%) |
Oct 29, 2020 | 99.13 | 101.98 | 98.44 | 100.83 | 3,042,068 | +0.48(+0.48%) |
Oct 28, 2020 | 101.80 | 102.42 | 99.97 | 100.35 | 5,909,554 | -5.93(-5.58%) |
Oct 27, 2020 | 110.02 | 110.15 | 105.69 | 106.28 | 7,119,120 | -0.48(-0.45%) |
Oct 26, 2020 | 109.78 | 110.17 | 105.10 | 106.76 | 12,159,810 | -32.17(-23.16%) |
Oct 23, 2020 | 137.43 | 139.05 | 136.58 | 138.93 | 1,297,135 | +1.89(+1.38%) |
Oct 22, 2020 | 136.06 | 137.92 | 134.94 | 137.04 | 910,300 | -0.68(-0.49%) |
Oct 21, 2020 | 137.59 | 139.10 | 137.45 | 137.72 | 913,191 | -2.12(-1.52%) |
Oct 20, 2020 | 140.93 | 141.84 | 139.58 | 139.84 | 587,878 | -1.72(-1.21%) |
Oct 19, 2020 | 144.85 | 145.07 | 141.27 | 141.56 | 418,326 | -2.42(-1.68%) |
Oct 16, 2020 | 144.47 | 145.92 | 143.60 | 143.98 | 731,739 | +1.22(+0.86%) |
Oct 15, 2020 | 141.78 | 142.99 | 141.22 | 142.76 | 619,204 | -3.38(-2.31%) |
Oct 14, 2020 | 146.99 | 147.31 | 145.25 | 146.14 | 397,679 | +0.78(+0.54%) |
Oct 13, 2020 | 145.76 | 146.33 | 144.79 | 145.36 | 385,363 | -2.01(-1.37%) |
Oct 12, 2020 | 146.80 | 148.01 | 146.61 | 147.37 | 338,325 | +1.51(+1.04%) |
Oct 09, 2020 | 145.44 | 146.39 | 145.36 | 145.86 | 304,245 | +0.95(+0.65%) |
Oct 08, 2020 | 144.38 | 145.07 | 143.90 | 144.91 | 406,230 | +1.67(+1.17%) |
Oct 07, 2020 | 142.38 | 143.50 | 141.47 | 143.24 | 949,013 | +0.25(+0.18%) |
Oct 06, 2020 | 144.51 | 145.14 | 142.70 | 142.99 | 719,434 | -2.37(-1.63%) |
Oct 05, 2020 | 143.68 | 145.50 | 143.62 | 145.36 | 313,150 | +2.14(+1.50%) |
Oct 02, 2020 | 143.63 | 144.70 | 142.78 | 143.21 | 584,357 | -2.35(-1.61%) |