Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 128.26 | 128.67 | 127.42 | 127.50 | 485,734 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.48 | 128.73 | 470,950 | -1.16(-0.89%) |
Sep 28, 2021 | 131.29 | 131.37 | 129.78 | 129.89 | 759,174 | -4.66(-3.46%) |
Sep 27, 2021 | 134.21 | 134.63 | 133.39 | 134.55 | 382,274 | -0.09(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,358 | -2.16(-1.58%) |
Sep 23, 2021 | 135.85 | 136.91 | 135.65 | 136.79 | 314,948 | +2.92(+2.18%) |
Sep 22, 2021 | 133.87 | 134.59 | 133.35 | 133.88 | 339,088 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.85 | 133.32 | 133.91 | 707,503 | +2.51(+1.91%) |
Sep 20, 2021 | 131.63 | 132.53 | 130.41 | 131.40 | 878,391 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.04 | 134.44 | 135.32 | 581,809 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.90 | 135.74 | 136.78 | 475,331 | +0.58(+0.42%) |
Sep 15, 2021 | 137.43 | 137.55 | 135.30 | 136.20 | 779,345 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.42 | 136.41 | 137.05 | 1,415,294 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.95 | 136.60 | 137.16 | 574,099 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.76 | 136.87 | 136.97 | 460,049 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.80 | 137.35 | 137.55 | 366,353 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.45 | 138.54 | 576,957 | -2.73(-1.93%) |
Sep 07, 2021 | 142.31 | 142.49 | 141.26 | 141.27 | 405,974 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.63 | 139.47 | 141.47 | 507,488 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.32 | 140.55 | 140.66 | 224,039 | -1.07(-0.75%) |
Sep 01, 2021 | 142.37 | 143.03 | 141.70 | 141.73 | 384,954 | -0.03(-0.02%) |
Aug 31, 2021 | 141.97 | 142.34 | 140.98 | 141.76 | 477,670 | +0.25(+0.17%) |
Aug 30, 2021 | 140.49 | 141.57 | 140.25 | 141.51 | 308,244 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.42 | 358,133 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.77 | 138.92 | 276,545 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.45 | 138.65 | 138.78 | 379,446 | -1.18(-0.84%) |
Aug 24, 2021 | 139.60 | 140.39 | 139.36 | 139.96 | 307,237 | -0.68(-0.48%) |
Aug 23, 2021 | 139.49 | 140.76 | 138.97 | 140.64 | 274,679 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.94 | 139.59 | 323,963 | +0.77(+0.56%) |
Aug 19, 2021 | 137.44 | 139.38 | 137.44 | 138.81 | 575,219 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.29 | 139.34 | 335,945 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.68 | 139.42 | 140.61 | 526,377 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,307 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,523 | +0.52(+0.37%) |
Aug 12, 2021 | 138.25 | 139.64 | 137.69 | 139.50 | 397,786 | +2.37(+1.73%) |
Aug 11, 2021 | 138.28 | 138.45 | 136.88 | 137.13 | 380,732 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.26 | 137.04 | 137.62 | 413,528 | -0.76(-0.55%) |
Aug 09, 2021 | 138.23 | 138.50 | 137.85 | 138.38 | 508,959 | +0.18(+0.13%) |
Aug 06, 2021 | 138.76 | 139.30 | 138.19 | 138.20 | 519,361 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.97 | 140.16 | 140.63 | 608,180 | +2.41(+1.74%) |
Aug 04, 2021 | 137.74 | 138.84 | 137.50 | 138.22 | 1,062,400 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.44 | 135.93 | 137.42 | 786,235 | +2.10(+1.55%) |
Aug 02, 2021 | 135.07 | 136.54 | 134.78 | 135.32 | 405,566 | -0.38(-0.28%) |
Jul 30, 2021 | 135.32 | 136.12 | 135.09 | 135.70 | 751,453 | -0.58(-0.43%) |
Jul 29, 2021 | 135.63 | 136.58 | 135.61 | 136.28 | 528,551 | +1.29(+0.96%) |
Jul 28, 2021 | 133.75 | 135.33 | 133.34 | 134.99 | 680,915 | +1.46(+1.10%) |
Jul 27, 2021 | 133.74 | 133.86 | 132.23 | 133.53 | 878,739 | +2.61(+1.99%) |
Jul 26, 2021 | 131.33 | 131.56 | 130.54 | 130.92 | 726,367 | -0.10(-0.08%) |
Jul 23, 2021 | 132.20 | 132.24 | 130.34 | 131.03 | 870,347 | -0.53(-0.40%) |
Jul 22, 2021 | 130.67 | 132.44 | 130.67 | 131.55 | 898,082 | +0.44(+0.34%) |
Jul 21, 2021 | 128.72 | 132.37 | 128.50 | 131.11 | 2,646,516 | -4.95(-3.64%) |
Jul 20, 2021 | 134.69 | 136.47 | 134.57 | 136.06 | 1,144,661 | -0.67(-0.49%) |
Jul 19, 2021 | 136.60 | 137.27 | 136.15 | 136.73 | 621,788 | -2.68(-1.92%) |
Jul 16, 2021 | 140.32 | 140.50 | 139.13 | 139.41 | 416,582 | -0.04(-0.03%) |
Jul 15, 2021 | 140.04 | 140.49 | 139.11 | 139.45 | 460,780 | -2.37(-1.67%) |
Jul 14, 2021 | 141.80 | 142.22 | 140.80 | 141.82 | 579,460 | +0.57(+0.40%) |
Jul 13, 2021 | 140.47 | 142.19 | 140.44 | 141.25 | 647,626 | +0.61(+0.43%) |
Jul 12, 2021 | 140.10 | 141.24 | 139.62 | 140.65 | 623,914 | +0.80(+0.57%) |
Jul 09, 2021 | 138.35 | 140.00 | 138.10 | 139.84 | 533,550 | +1.89(+1.37%) |
Jul 08, 2021 | 136.38 | 138.49 | 136.28 | 137.96 | 1,023,309 | -1.49(-1.07%) |
Jul 07, 2021 | 139.45 | 139.56 | 137.59 | 139.45 | 981,833 | +5.65(+4.22%) |
Jul 06, 2021 | 134.59 | 135.02 | 133.19 | 133.80 | 453,062 | -0.01(-0.01%) |
Jul 02, 2021 | 132.98 | 133.86 | 132.78 | 133.81 | 271,709 | +1.14(+0.86%) |
Jul 01, 2021 | 132.26 | 133.09 | 131.97 | 132.67 | 437,753 | +0.05(+0.04%) |
Jun 30, 2021 | 133.62 | 134.03 | 132.30 | 132.62 | 446,697 | -2.24(-1.66%) |
Jun 29, 2021 | 134.91 | 135.10 | 134.32 | 134.86 | 352,627 | +1.28(+0.96%) |
Jun 28, 2021 | 133.53 | 133.90 | 132.99 | 133.57 | 430,427 | +1.05(+0.79%) |
Jun 25, 2021 | 133.07 | 133.24 | 132.22 | 132.53 | 346,086 | -0.82(-0.62%) |
Jun 24, 2021 | 133.75 | 134.41 | 133.12 | 133.35 | 750,860 | +2.38(+1.82%) |
Jun 23, 2021 | 133.00 | 133.28 | 130.87 | 130.97 | 500,127 | -2.39(-1.79%) |
Jun 22, 2021 | 132.23 | 133.47 | 131.94 | 133.36 | 618,611 | +0.43(+0.33%) |
Jun 21, 2021 | 132.96 | 133.18 | 131.90 | 132.92 | 773,635 | +0.57(+0.43%) |
Jun 18, 2021 | 133.06 | 133.10 | 131.84 | 132.36 | 897,182 | -1.54(-1.15%) |
Jun 17, 2021 | 132.79 | 134.41 | 132.75 | 133.90 | 451,778 | -0.67(-0.50%) |
Jun 16, 2021 | 136.65 | 137.05 | 134.05 | 134.57 | 652,203 | -1.60(-1.18%) |
Jun 15, 2021 | 138.04 | 138.12 | 135.74 | 136.17 | 932,253 | -1.53(-1.11%) |
Jun 14, 2021 | 136.91 | 137.81 | 136.48 | 137.70 | 647,863 | +2.20(+1.62%) |
Jun 11, 2021 | 134.35 | 135.55 | 134.30 | 135.50 | 433,459 | +1.47(+1.10%) |
Jun 10, 2021 | 132.38 | 134.07 | 132.14 | 134.03 | 535,664 | +1.87(+1.41%) |
Jun 09, 2021 | 132.79 | 133.42 | 132.03 | 132.16 | 515,599 | -1.61(-1.20%) |
Jun 08, 2021 | 134.76 | 134.88 | 133.37 | 133.76 | 577,516 | +0.72(+0.54%) |
Jun 07, 2021 | 132.93 | 133.39 | 132.73 | 133.05 | 296,375 | +0.97(+0.74%) |
Jun 04, 2021 | 131.30 | 132.07 | 131.03 | 132.07 | 248,214 | +1.93(+1.48%) |
Jun 03, 2021 | 130.19 | 130.68 | 129.81 | 130.15 | 723,092 | -1.23(-0.93%) |
Jun 02, 2021 | 131.20 | 132.24 | 131.16 | 131.37 | 652,130 | -0.84(-0.64%) |
Jun 01, 2021 | 133.32 | 133.39 | 131.73 | 132.22 | 475,846 | +0.09(+0.07%) |
May 28, 2021 | 132.19 | 133.06 | 132.02 | 132.12 | 514,132 | +1.49(+1.14%) |
May 27, 2021 | 131.91 | 131.95 | 130.58 | 130.63 | 755,937 | -3.02(-2.26%) |
May 26, 2021 | 133.99 | 134.28 | 133.17 | 133.65 | 343,942 | +0.54(+0.40%) |
May 25, 2021 | 133.36 | 133.64 | 132.69 | 133.11 | 461,957 | -0.43(-0.32%) |
May 24, 2021 | 133.30 | 134.19 | 133.21 | 133.55 | 393,708 | +1.50(+1.14%) |
May 21, 2021 | 132.49 | 132.75 | 131.80 | 132.04 | 355,719 | -0.30(-0.23%) |
May 20, 2021 | 130.24 | 132.95 | 130.12 | 132.35 | 503,062 | +2.90(+2.24%) |
May 19, 2021 | 128.62 | 129.65 | 128.09 | 129.45 | 898,935 | -0.85(-0.65%) |
May 18, 2021 | 130.26 | 131.14 | 130.01 | 130.30 | 543,070 | +0.60(+0.47%) |
May 17, 2021 | 129.86 | 130.24 | 129.33 | 129.69 | 522,759 | -1.38(-1.05%) |
May 14, 2021 | 129.46 | 131.15 | 129.10 | 131.07 | 731,769 | +3.39(+2.65%) |
May 13, 2021 | 127.99 | 128.51 | 127.06 | 127.68 | 647,172 | +1.88(+1.49%) |
May 12, 2021 | 126.44 | 127.33 | 125.45 | 125.80 | 759,417 | -2.16(-1.69%) |
May 11, 2021 | 126.73 | 128.30 | 126.60 | 127.97 | 1,199,638 | -1.57(-1.21%) |
May 10, 2021 | 130.81 | 130.97 | 129.37 | 129.54 | 897,325 | -2.06(-1.57%) |
May 07, 2021 | 131.76 | 132.52 | 131.32 | 131.60 | 748,927 | +0.06(+0.05%) |
May 06, 2021 | 130.24 | 131.54 | 129.56 | 131.53 | 958,736 | +3.27(+2.55%) |
May 05, 2021 | 129.07 | 129.46 | 128.04 | 128.26 | 556,968 | +1.33(+1.05%) |
May 04, 2021 | 128.21 | 128.61 | 125.76 | 126.94 | 1,294,291 | -3.99(-3.05%) |
May 03, 2021 | 131.19 | 131.69 | 130.55 | 130.93 | 634,595 | +1.00(+0.77%) |
Apr 30, 2021 | 132.02 | 132.28 | 129.49 | 129.93 | 867,690 | -3.57(-2.67%) |
Apr 29, 2021 | 133.76 | 133.87 | 132.28 | 133.49 | 944,043 | -0.28(-0.21%) |
Apr 28, 2021 | 132.72 | 134.15 | 132.44 | 133.77 | 1,084,680 | +1.33(+1.00%) |
Apr 27, 2021 | 133.19 | 133.31 | 132.17 | 132.44 | 558,259 | -0.53(-0.40%) |
Apr 26, 2021 | 133.06 | 133.27 | 132.36 | 132.97 | 616,385 | -0.67(-0.50%) |
Apr 23, 2021 | 132.27 | 133.73 | 132.15 | 133.64 | 868,229 | +0.18(+0.13%) |
Apr 22, 2021 | 132.17 | 135.01 | 132.03 | 133.46 | 1,199,266 | +1.72(+1.30%) |
Apr 21, 2021 | 128.71 | 131.85 | 128.60 | 131.75 | 984,445 | +2.59(+2.01%) |
Apr 20, 2021 | 129.52 | 129.83 | 128.56 | 129.16 | 595,615 | -0.39(-0.30%) |
Apr 19, 2021 | 129.20 | 129.80 | 128.90 | 129.54 | 753,740 | +0.21(+0.16%) |
Apr 16, 2021 | 128.77 | 129.69 | 128.61 | 129.33 | 685,880 | +0.09(+0.07%) |
Apr 15, 2021 | 128.48 | 129.40 | 128.19 | 129.24 | 1,236,832 | +3.00(+2.38%) |
Apr 14, 2021 | 129.05 | 129.05 | 125.81 | 126.24 | 1,537,634 | +1.43(+1.15%) |
Apr 13, 2021 | 123.60 | 124.93 | 123.51 | 124.81 | 1,136,666 | +1.88(+1.53%) |
Apr 12, 2021 | 122.79 | 123.33 | 122.65 | 122.93 | 759,005 | -1.29(-1.04%) |
Apr 09, 2021 | 123.12 | 124.35 | 123.04 | 124.22 | 1,047,238 | +0.57(+0.46%) |
Apr 08, 2021 | 123.08 | 124.11 | 122.16 | 123.65 | 1,713,608 | +3.15(+2.61%) |
Apr 07, 2021 | 120.51 | 121.05 | 120.16 | 120.50 | 1,063,270 | +1.24(+1.04%) |
Apr 06, 2021 | 119.68 | 120.26 | 119.20 | 119.26 | 1,875,766 | -3.11(-2.54%) |
Apr 05, 2021 | 117.44 | 122.67 | 117.28 | 122.37 | 2,617,409 | +5.62(+4.81%) |
Apr 01, 2021 | 116.19 | 116.84 | 116.01 | 116.75 | 847,333 | +2.75(+2.41%) |
Mar 31, 2021 | 112.76 | 114.08 | 112.75 | 114.00 | 917,113 | +1.16(+1.03%) |
Mar 30, 2021 | 112.93 | 113.13 | 112.40 | 112.84 | 742,956 | -0.84(-0.74%) |
Mar 29, 2021 | 112.94 | 114.25 | 112.89 | 113.69 | 1,242,716 | -0.24(-0.21%) |
Mar 26, 2021 | 112.75 | 113.97 | 112.23 | 113.93 | 1,008,895 | +1.14(+1.01%) |
Mar 25, 2021 | 112.00 | 112.90 | 111.49 | 112.79 | 1,086,192 | +0.36(+0.32%) |
Mar 24, 2021 | 112.87 | 113.38 | 112.24 | 112.42 | 927,105 | -1.14(-1.01%) |
Mar 23, 2021 | 113.31 | 114.32 | 113.11 | 113.57 | 1,065,977 | -0.59(-0.51%) |
Mar 22, 2021 | 113.69 | 115.25 | 113.66 | 114.15 | 893,463 | -0.20(-0.18%) |
Mar 19, 2021 | 113.48 | 114.88 | 113.47 | 114.36 | 849,811 | +1.28(+1.13%) |
Mar 18, 2021 | 113.47 | 114.21 | 112.94 | 113.08 | 1,154,374 | -1.70(-1.48%) |
Mar 17, 2021 | 113.61 | 115.28 | 113.08 | 114.77 | 797,015 | +1.35(+1.19%) |
Mar 16, 2021 | 113.80 | 114.23 | 113.42 | 113.43 | 684,077 | -0.56(-0.49%) |
Mar 15, 2021 | 114.10 | 114.52 | 113.33 | 113.98 | 868,680 | -0.97(-0.85%) |
Mar 12, 2021 | 115.45 | 115.55 | 114.34 | 114.96 | 850,134 | -2.81(-2.39%) |
Mar 11, 2021 | 118.01 | 118.17 | 117.36 | 117.77 | 958,974 | +0.85(+0.73%) |
Mar 10, 2021 | 117.69 | 117.77 | 116.58 | 116.92 | 970,615 | -0.28(-0.24%) |
Mar 09, 2021 | 117.58 | 118.56 | 116.79 | 117.20 | 998,596 | +2.93(+2.57%) |
Mar 08, 2021 | 113.75 | 115.85 | 113.51 | 114.26 | 880,551 | -0.01(-0.01%) |
Mar 05, 2021 | 113.47 | 114.73 | 112.38 | 114.27 | 1,234,326 | +0.97(+0.85%) |
Mar 04, 2021 | 114.85 | 115.85 | 112.24 | 113.31 | 1,124,122 | -1.00(-0.88%) |
Mar 03, 2021 | 115.03 | 115.79 | 113.95 | 114.31 | 841,483 | -2.06(-1.77%) |
Mar 02, 2021 | 116.79 | 116.82 | 115.85 | 116.37 | 629,511 | +0.85(+0.74%) |
Mar 01, 2021 | 115.13 | 115.85 | 115.05 | 115.52 | 593,654 | +0.99(+0.87%) |
Feb 26, 2021 | 115.31 | 115.48 | 114.05 | 114.52 | 783,786 | -0.32(-0.28%) |
Feb 25, 2021 | 116.57 | 117.09 | 114.46 | 114.84 | 791,838 | -2.67(-2.27%) |
Feb 24, 2021 | 115.86 | 117.56 | 115.16 | 117.50 | 652,809 | +1.58(+1.36%) |
Feb 23, 2021 | 115.46 | 116.76 | 114.33 | 115.92 | 1,500,850 | -0.81(-0.69%) |
Feb 22, 2021 | 117.07 | 117.81 | 116.58 | 116.73 | 797,876 | -1.01(-0.86%) |
Feb 19, 2021 | 118.98 | 119.03 | 117.48 | 117.75 | 833,331 | -1.73(-1.45%) |
Feb 18, 2021 | 118.00 | 119.89 | 117.26 | 119.47 | 1,289,690 | +2.20(+1.88%) |
Feb 17, 2021 | 117.76 | 118.04 | 116.31 | 117.27 | 1,822,968 | -4.13(-3.40%) |
Feb 16, 2021 | 121.81 | 122.05 | 121.06 | 121.40 | 633,233 | -1.09(-0.89%) |
Feb 12, 2021 | 121.54 | 122.56 | 121.43 | 122.49 | 861,335 | -0.55(-0.45%) |
Feb 11, 2021 | 122.45 | 123.28 | 122.13 | 123.04 | 842,258 | +2.65(+2.20%) |
Feb 10, 2021 | 121.96 | 121.96 | 119.86 | 120.39 | 755,556 | -1.74(-1.42%) |
Feb 09, 2021 | 121.51 | 122.69 | 121.40 | 122.13 | 678,892 | +0.04(+0.03%) |
Feb 08, 2021 | 122.29 | 122.59 | 121.38 | 122.09 | 597,515 | +1.12(+0.93%) |
Feb 05, 2021 | 121.75 | 122.07 | 120.88 | 120.97 | 616,624 | -1.88(-1.53%) |
Feb 04, 2021 | 121.85 | 123.03 | 121.40 | 122.84 | 789,203 | +1.58(+1.30%) |
Feb 03, 2021 | 120.67 | 122.00 | 120.41 | 121.26 | 899,650 | +0.97(+0.81%) |
Feb 02, 2021 | 120.71 | 121.14 | 119.62 | 120.29 | 1,409,477 | +0.00(+0.00%) |
Feb 01, 2021 | 120.82 | 120.83 | 119.32 | 120.29 | 1,415,985 | +3.12(+2.66%) |
Jan 29, 2021 | 120.56 | 120.95 | 117.07 | 117.17 | 2,581,315 | -3.94(-3.25%) |
Jan 28, 2021 | 121.45 | 123.04 | 121.01 | 121.11 | 1,545,947 | -1.62(-1.32%) |
Jan 27, 2021 | 122.42 | 124.09 | 121.30 | 122.73 | 1,970,468 | -2.50(-1.99%) |
Jan 26, 2021 | 122.72 | 125.32 | 122.66 | 125.23 | 2,029,083 | +4.87(+4.05%) |
Jan 25, 2021 | 118.54 | 124.04 | 117.58 | 120.35 | 1,876,353 | +2.00(+1.69%) |
Jan 22, 2021 | 117.44 | 119.17 | 117.23 | 118.36 | 1,006,310 | -0.39(-0.33%) |
Jan 21, 2021 | 118.47 | 118.96 | 117.75 | 118.75 | 858,934 | +0.25(+0.21%) |
Jan 20, 2021 | 117.67 | 118.87 | 117.57 | 118.50 | 987,028 | +0.51(+0.43%) |
Jan 19, 2021 | 117.41 | 118.14 | 116.28 | 117.99 | 961,233 | +1.93(+1.66%) |
Jan 15, 2021 | 116.55 | 117.31 | 115.46 | 116.06 | 1,684,974 | -1.02(-0.87%) |
Jan 14, 2021 | 116.99 | 118.18 | 116.85 | 117.08 | 1,138,347 | -1.82(-1.53%) |
Jan 13, 2021 | 119.49 | 119.86 | 118.88 | 118.90 | 938,428 | -1.24(-1.04%) |
Jan 12, 2021 | 120.08 | 120.32 | 118.76 | 120.14 | 699,238 | +0.09(+0.08%) |
Jan 11, 2021 | 118.88 | 120.47 | 118.83 | 120.05 | 1,438,120 | -1.73(-1.42%) |
Jan 08, 2021 | 120.85 | 121.94 | 119.73 | 121.77 | 979,921 | +2.19(+1.83%) |
Jan 07, 2021 | 118.90 | 120.22 | 118.66 | 119.58 | 1,056,787 | -0.87(-0.72%) |
Jan 06, 2021 | 119.77 | 121.49 | 119.25 | 120.46 | 1,077,044 | -0.22(-0.18%) |
Jan 05, 2021 | 119.83 | 121.00 | 119.67 | 120.68 | 947,612 | +0.69(+0.57%) |
Jan 04, 2021 | 122.24 | 122.37 | 118.50 | 119.99 | 1,082,921 | -1.07(-0.88%) |
Dec 31, 2020 | 121.06 | 121.06 | 121.06 | 438,598 | -0.23(-0.19%) | |
Dec 30, 2020 | 121.21 | 121.91 | 121.00 | 121.29 | 438,598 | +0.64(+0.53%) |
Dec 29, 2020 | 122.51 | 122.89 | 120.52 | 120.65 | 1,140,071 | -0.89(-0.73%) |
Dec 28, 2020 | 120.08 | 121.63 | 118.92 | 121.54 | 1,749,580 | +4.50(+3.85%) |
Dec 24, 2020 | 116.91 | 117.27 | 116.61 | 117.04 | 240,618 | +0.06(+0.05%) |
Dec 23, 2020 | 117.76 | 117.96 | 116.80 | 116.98 | 664,064 | +0.06(+0.06%) |
Dec 22, 2020 | 117.40 | 117.69 | 116.59 | 116.92 | 926,722 | +0.57(+0.49%) |
Dec 21, 2020 | 115.24 | 116.67 | 114.36 | 116.35 | 895,662 | -1.88(-1.59%) |
Dec 18, 2020 | 119.35 | 119.35 | 117.40 | 118.23 | 1,419,798 | -1.23(-1.03%) |
Dec 17, 2020 | 118.98 | 119.56 | 118.66 | 119.46 | 1,028,693 | +3.41(+2.94%) |
Dec 16, 2020 | 115.25 | 116.50 | 115.23 | 116.06 | 708,328 | +1.79(+1.57%) |
Dec 15, 2020 | 114.17 | 114.43 | 113.59 | 114.26 | 693,508 | +1.63(+1.45%) |
Dec 14, 2020 | 112.42 | 113.40 | 112.41 | 112.63 | 1,014,950 | +0.43(+0.38%) |
Dec 11, 2020 | 112.45 | 113.05 | 111.30 | 112.20 | 1,082,997 | -2.00(-1.75%) |
Dec 10, 2020 | 112.39 | 114.43 | 112.13 | 114.20 | 824,017 | +0.02(+0.02%) |
Dec 09, 2020 | 116.28 | 116.42 | 113.48 | 114.18 | 938,626 | -0.94(-0.81%) |
Dec 08, 2020 | 114.18 | 115.22 | 114.04 | 115.12 | 556,540 | +0.71(+0.62%) |
Dec 07, 2020 | 114.31 | 114.96 | 114.21 | 114.40 | 578,735 | -1.32(-1.14%) |
Dec 04, 2020 | 114.89 | 115.92 | 114.85 | 115.72 | 672,955 | +2.07(+1.82%) |
Dec 03, 2020 | 113.06 | 114.26 | 113.06 | 113.65 | 649,255 | -0.08(-0.07%) |
Dec 02, 2020 | 113.70 | 114.04 | 113.04 | 113.73 | 626,862 | -0.48(-0.42%) |
Dec 01, 2020 | 113.42 | 114.36 | 112.97 | 114.22 | 1,387,786 | +1.73(+1.54%) |
Nov 30, 2020 | 112.97 | 113.16 | 111.43 | 112.49 | 2,065,928 | +1.77(+1.60%) |
Nov 27, 2020 | 110.88 | 111.43 | 110.61 | 110.72 | 543,706 | +1.08(+0.98%) |
Nov 25, 2020 | 108.25 | 109.69 | 108.21 | 109.64 | 1,120,587 | +1.20(+1.10%) |
Nov 24, 2020 | 108.80 | 108.86 | 107.42 | 108.44 | 1,839,881 | -0.55(-0.50%) |
Nov 23, 2020 | 109.40 | 109.56 | 107.91 | 108.99 | 1,472,287 | +0.34(+0.32%) |
Nov 20, 2020 | 108.92 | 109.29 | 108.38 | 108.65 | 1,480,007 | -1.54(-1.40%) |
Nov 19, 2020 | 109.47 | 110.19 | 109.03 | 110.19 | 1,582,762 | +0.70(+0.64%) |
Nov 18, 2020 | 110.01 | 110.91 | 109.44 | 109.49 | 1,724,214 | +0.87(+0.80%) |
Nov 17, 2020 | 109.05 | 109.23 | 108.10 | 108.62 | 1,473,133 | -1.82(-1.65%) |
Nov 16, 2020 | 111.93 | 112.05 | 109.99 | 110.44 | 914,521 | -1.26(-1.13%) |
Nov 13, 2020 | 111.07 | 111.81 | 110.72 | 111.70 | 1,134,804 | +2.67(+2.45%) |
Nov 12, 2020 | 110.81 | 111.06 | 108.83 | 109.03 | 1,643,341 | -1.93(-1.74%) |
Nov 11, 2020 | 110.48 | 111.16 | 110.02 | 110.96 | 1,857,694 | +2.53(+2.34%) |
Nov 10, 2020 | 110.75 | 110.76 | 108.25 | 108.42 | 2,444,451 | +1.45(+1.35%) |
Nov 09, 2020 | 111.46 | 111.51 | 106.97 | 106.97 | 3,515,027 | +0.09(+0.09%) |
Nov 06, 2020 | 108.35 | 108.47 | 106.74 | 106.88 | 1,906,851 | -0.52(-0.48%) |
Nov 05, 2020 | 108.69 | 108.75 | 106.06 | 107.40 | 2,756,367 | +3.00(+2.87%) |
Nov 04, 2020 | 103.65 | 105.64 | 102.95 | 104.40 | 1,978,392 | +2.54(+2.50%) |
Nov 03, 2020 | 100.74 | 102.77 | 100.59 | 101.86 | 1,973,702 | +3.60(+3.67%) |
Nov 02, 2020 | 98.70 | 98.72 | 97.15 | 98.26 | 2,406,546 | -0.93(-0.94%) |
Oct 30, 2020 | 100.27 | 100.41 | 98.10 | 99.19 | 2,819,025 | -1.67(-1.66%) |
Oct 29, 2020 | 99.16 | 102.01 | 98.47 | 100.86 | 3,041,272 | +0.48(+0.48%) |
Oct 28, 2020 | 101.82 | 102.44 | 99.99 | 100.37 | 5,908,009 | -5.93(-5.58%) |
Oct 27, 2020 | 110.05 | 110.18 | 105.71 | 106.31 | 7,117,259 | -0.48(-0.45%) |
Oct 26, 2020 | 109.81 | 110.20 | 105.13 | 106.79 | 12,156,631 | -32.18(-23.16%) |
Oct 23, 2020 | 137.47 | 139.09 | 136.62 | 138.97 | 1,296,796 | +1.89(+1.38%) |
Oct 22, 2020 | 136.10 | 137.96 | 134.98 | 137.07 | 910,062 | -0.68(-0.49%) |
Oct 21, 2020 | 137.62 | 139.14 | 137.48 | 137.75 | 912,952 | -2.13(-1.52%) |
Oct 20, 2020 | 140.97 | 141.88 | 139.61 | 139.88 | 587,724 | -1.72(-1.21%) |
Oct 19, 2020 | 144.89 | 145.11 | 141.31 | 141.60 | 418,216 | -2.42(-1.68%) |
Oct 16, 2020 | 144.50 | 145.96 | 143.64 | 144.02 | 731,548 | +1.23(+0.86%) |
Oct 15, 2020 | 141.82 | 143.03 | 141.25 | 142.79 | 619,042 | -3.38(-2.31%) |
Oct 14, 2020 | 147.03 | 147.34 | 145.29 | 146.17 | 397,575 | +0.78(+0.54%) |
Oct 13, 2020 | 145.80 | 146.37 | 144.83 | 145.39 | 385,262 | -2.01(-1.37%) |
Oct 12, 2020 | 146.84 | 148.05 | 146.65 | 147.41 | 338,236 | +1.51(+1.04%) |
Oct 09, 2020 | 145.48 | 146.43 | 145.39 | 145.90 | 304,165 | +0.95(+0.65%) |
Oct 08, 2020 | 144.42 | 145.11 | 143.94 | 144.95 | 406,124 | +1.67(+1.17%) |
Oct 07, 2020 | 142.41 | 143.54 | 141.50 | 143.28 | 948,765 | +0.25(+0.18%) |
Oct 06, 2020 | 144.55 | 145.18 | 142.74 | 143.03 | 719,246 | -2.37(-1.63%) |
Oct 05, 2020 | 143.71 | 145.53 | 143.66 | 145.39 | 313,068 | +2.15(+1.50%) |
Oct 02, 2020 | 143.67 | 144.74 | 142.82 | 143.25 | 584,204 | -2.35(-1.61%) |