Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 129.87 | 130.29 | 129.02 | 129.10 | 479,714 | -1.24(-0.95%) |
Sep 29, 2021 | 131.48 | 131.67 | 130.09 | 130.35 | 465,113 | -1.18(-0.89%) |
Sep 28, 2021 | 132.94 | 133.01 | 131.41 | 131.52 | 749,765 | -4.71(-3.46%) |
Sep 27, 2021 | 135.89 | 136.32 | 135.06 | 136.24 | 377,536 | -0.09(-0.06%) |
Sep 24, 2021 | 135.99 | 136.50 | 135.33 | 136.32 | 472,429 | -2.19(-1.58%) |
Sep 23, 2021 | 137.56 | 138.63 | 137.35 | 138.51 | 311,045 | +2.95(+2.18%) |
Sep 22, 2021 | 135.55 | 136.28 | 135.02 | 135.56 | 334,886 | -0.04(-0.03%) |
Sep 21, 2021 | 135.78 | 136.54 | 134.99 | 135.59 | 698,734 | +2.54(+1.91%) |
Sep 20, 2021 | 133.28 | 134.19 | 132.05 | 133.05 | 867,504 | -3.97(-2.90%) |
Sep 17, 2021 | 138.68 | 138.76 | 136.13 | 137.02 | 574,598 | -1.47(-1.06%) |
Sep 16, 2021 | 138.37 | 138.62 | 137.44 | 138.49 | 469,440 | +0.58(+0.42%) |
Sep 15, 2021 | 139.15 | 139.28 | 137.00 | 137.91 | 769,685 | -0.86(-0.62%) |
Sep 14, 2021 | 138.71 | 139.14 | 138.12 | 138.77 | 1,397,752 | -0.11(-0.08%) |
Sep 13, 2021 | 139.51 | 139.68 | 138.32 | 138.88 | 566,983 | +0.19(+0.14%) |
Sep 10, 2021 | 140.22 | 140.50 | 138.59 | 138.69 | 454,347 | -0.58(-0.42%) |
Sep 09, 2021 | 140.08 | 140.54 | 139.07 | 139.28 | 361,812 | -1.00(-0.72%) |
Sep 08, 2021 | 140.79 | 141.29 | 140.18 | 140.28 | 569,806 | -2.76(-1.93%) |
Sep 07, 2021 | 144.09 | 144.28 | 143.03 | 143.04 | 400,943 | -0.20(-0.14%) |
Sep 03, 2021 | 141.65 | 143.41 | 141.22 | 143.24 | 501,198 | +0.81(+0.57%) |
Sep 02, 2021 | 143.00 | 143.09 | 142.32 | 142.43 | 221,263 | -1.08(-0.75%) |
Sep 01, 2021 | 144.15 | 144.82 | 143.48 | 143.51 | 380,183 | -0.03(-0.02%) |
Aug 31, 2021 | 143.75 | 144.12 | 142.75 | 143.54 | 471,749 | +0.25(+0.17%) |
Aug 30, 2021 | 142.25 | 143.35 | 142.01 | 143.29 | 304,424 | +1.11(+0.78%) |
Aug 27, 2021 | 141.06 | 142.51 | 140.95 | 142.18 | 353,695 | +1.52(+1.08%) |
Aug 26, 2021 | 140.79 | 141.25 | 140.51 | 140.66 | 273,117 | +0.14(+0.10%) |
Aug 25, 2021 | 140.95 | 141.20 | 140.38 | 140.52 | 374,743 | -1.20(-0.84%) |
Aug 24, 2021 | 141.35 | 142.15 | 141.11 | 141.71 | 303,429 | -0.69(-0.48%) |
Aug 23, 2021 | 141.24 | 142.53 | 140.71 | 142.40 | 271,274 | +1.06(+0.75%) |
Aug 20, 2021 | 140.95 | 141.47 | 140.68 | 141.34 | 319,948 | +0.78(+0.56%) |
Aug 19, 2021 | 139.16 | 141.13 | 139.16 | 140.56 | 568,090 | -0.54(-0.38%) |
Aug 18, 2021 | 142.17 | 142.51 | 141.03 | 141.09 | 331,781 | -1.28(-0.90%) |
Aug 17, 2021 | 141.30 | 142.44 | 141.17 | 142.37 | 519,853 | +0.95(+0.67%) |
Aug 16, 2021 | 140.97 | 141.94 | 140.60 | 141.43 | 673,850 | -0.35(-0.25%) |
Aug 13, 2021 | 141.27 | 141.82 | 140.96 | 141.78 | 231,616 | +0.53(+0.37%) |
Aug 12, 2021 | 139.98 | 141.39 | 139.42 | 141.25 | 392,856 | +2.40(+1.73%) |
Aug 11, 2021 | 140.01 | 140.18 | 138.60 | 138.85 | 376,013 | -0.49(-0.35%) |
Aug 10, 2021 | 140.79 | 141.01 | 138.76 | 139.34 | 408,403 | -0.77(-0.55%) |
Aug 09, 2021 | 139.96 | 140.24 | 139.58 | 140.12 | 502,651 | +0.18(+0.13%) |
Aug 06, 2021 | 140.50 | 141.04 | 139.93 | 139.94 | 512,924 | -2.46(-1.73%) |
Aug 05, 2021 | 142.00 | 142.74 | 141.92 | 142.39 | 600,642 | +2.44(+1.74%) |
Aug 04, 2021 | 139.47 | 140.59 | 139.23 | 139.95 | 1,049,233 | +0.81(+0.58%) |
Aug 03, 2021 | 138.16 | 139.16 | 137.63 | 139.14 | 776,490 | +2.12(+1.55%) |
Aug 02, 2021 | 136.76 | 138.25 | 136.47 | 137.02 | 400,539 | -0.38(-0.28%) |
Jul 30, 2021 | 137.02 | 137.83 | 136.79 | 137.40 | 742,139 | -0.59(-0.43%) |
Jul 29, 2021 | 137.34 | 138.29 | 137.32 | 138.00 | 522,000 | +1.31(+0.96%) |
Jul 28, 2021 | 135.43 | 137.03 | 135.01 | 136.69 | 672,476 | +1.48(+1.10%) |
Jul 27, 2021 | 135.42 | 135.54 | 133.89 | 135.20 | 867,848 | +2.64(+1.99%) |
Jul 26, 2021 | 132.97 | 133.21 | 132.18 | 132.56 | 717,364 | -0.11(-0.08%) |
Jul 23, 2021 | 133.85 | 133.90 | 131.97 | 132.67 | 859,559 | -0.54(-0.40%) |
Jul 22, 2021 | 132.31 | 134.10 | 132.31 | 133.21 | 886,950 | +0.45(+0.34%) |
Jul 21, 2021 | 130.34 | 134.03 | 130.11 | 132.75 | 2,613,714 | -5.01(-3.64%) |
Jul 20, 2021 | 136.38 | 138.19 | 136.25 | 137.76 | 1,130,474 | -0.68(-0.49%) |
Jul 19, 2021 | 138.32 | 138.99 | 137.86 | 138.44 | 614,082 | -2.72(-1.92%) |
Jul 16, 2021 | 142.08 | 142.26 | 140.87 | 141.16 | 411,419 | -0.04(-0.03%) |
Jul 15, 2021 | 141.80 | 142.25 | 140.85 | 141.20 | 455,069 | -2.40(-1.67%) |
Jul 14, 2021 | 143.58 | 144.01 | 142.56 | 143.60 | 572,278 | +0.57(+0.40%) |
Jul 13, 2021 | 142.23 | 143.98 | 142.20 | 143.02 | 639,599 | +0.61(+0.43%) |
Jul 12, 2021 | 141.86 | 143.01 | 141.37 | 142.41 | 616,181 | +0.81(+0.57%) |
Jul 09, 2021 | 140.09 | 141.76 | 139.83 | 141.60 | 526,937 | +1.91(+1.37%) |
Jul 08, 2021 | 138.09 | 140.23 | 138.00 | 139.69 | 1,010,625 | -1.51(-1.07%) |
Jul 07, 2021 | 141.20 | 141.31 | 139.31 | 141.20 | 969,664 | +5.72(+4.22%) |
Jul 06, 2021 | 136.28 | 136.71 | 134.86 | 135.48 | 447,447 | -0.01(-0.01%) |
Jul 02, 2021 | 134.65 | 135.54 | 134.45 | 135.49 | 268,341 | +1.16(+0.86%) |
Jul 01, 2021 | 133.92 | 134.76 | 133.62 | 134.33 | 432,327 | +0.05(+0.04%) |
Jun 30, 2021 | 135.30 | 135.71 | 133.96 | 134.28 | 441,161 | -2.27(-1.66%) |
Jun 29, 2021 | 136.60 | 136.80 | 136.01 | 136.55 | 348,257 | +1.30(+0.96%) |
Jun 28, 2021 | 135.20 | 135.58 | 134.66 | 135.25 | 425,092 | +1.06(+0.79%) |
Jun 25, 2021 | 134.74 | 134.92 | 133.88 | 134.19 | 341,797 | -0.83(-0.62%) |
Jun 24, 2021 | 135.43 | 136.09 | 134.79 | 135.02 | 741,554 | +2.41(+1.82%) |
Jun 23, 2021 | 134.67 | 134.95 | 132.52 | 132.61 | 493,929 | -2.42(-1.79%) |
Jun 22, 2021 | 133.89 | 135.15 | 133.60 | 135.03 | 610,944 | +0.44(+0.33%) |
Jun 21, 2021 | 134.63 | 134.85 | 133.56 | 134.59 | 764,046 | +0.57(+0.43%) |
Jun 18, 2021 | 134.72 | 134.77 | 133.49 | 134.02 | 886,062 | -1.56(-1.15%) |
Jun 17, 2021 | 134.46 | 136.09 | 134.42 | 135.58 | 446,178 | -0.68(-0.50%) |
Jun 16, 2021 | 138.37 | 138.77 | 135.73 | 136.25 | 644,119 | -1.62(-1.18%) |
Jun 15, 2021 | 139.77 | 139.86 | 137.44 | 137.88 | 920,698 | -1.55(-1.11%) |
Jun 14, 2021 | 138.63 | 139.54 | 138.19 | 139.43 | 639,833 | +2.23(+1.62%) |
Jun 11, 2021 | 136.03 | 137.25 | 135.99 | 137.20 | 428,087 | +1.49(+1.10%) |
Jun 10, 2021 | 134.05 | 135.76 | 133.80 | 135.71 | 529,024 | +1.89(+1.41%) |
Jun 09, 2021 | 134.46 | 135.10 | 133.69 | 133.82 | 509,208 | -1.62(-1.20%) |
Jun 08, 2021 | 136.46 | 136.57 | 135.04 | 135.44 | 570,359 | +0.73(+0.54%) |
Jun 07, 2021 | 134.60 | 135.06 | 134.40 | 134.72 | 292,701 | +0.98(+0.74%) |
Jun 04, 2021 | 132.95 | 133.73 | 132.68 | 133.73 | 245,137 | +1.95(+1.48%) |
Jun 03, 2021 | 131.83 | 132.32 | 131.44 | 131.78 | 714,130 | -1.24(-0.93%) |
Jun 02, 2021 | 132.85 | 133.90 | 132.80 | 133.02 | 644,047 | -0.85(-0.64%) |
Jun 01, 2021 | 134.99 | 135.07 | 133.39 | 133.87 | 469,948 | +0.10(+0.07%) |
May 28, 2021 | 133.84 | 134.72 | 133.67 | 133.78 | 507,760 | +1.51(+1.14%) |
May 27, 2021 | 133.57 | 133.61 | 132.22 | 132.27 | 746,568 | -3.06(-2.26%) |
May 26, 2021 | 135.67 | 135.97 | 134.84 | 135.33 | 339,679 | +0.54(+0.40%) |
May 25, 2021 | 135.03 | 135.32 | 134.35 | 134.78 | 456,231 | -0.44(-0.33%) |
May 24, 2021 | 134.97 | 135.87 | 134.88 | 135.22 | 388,828 | +1.52(+1.14%) |
May 21, 2021 | 134.15 | 134.42 | 133.45 | 133.70 | 351,310 | -0.31(-0.23%) |
May 20, 2021 | 131.88 | 134.62 | 131.75 | 134.01 | 496,827 | +2.94(+2.24%) |
May 19, 2021 | 130.23 | 131.28 | 129.70 | 131.07 | 887,794 | -0.86(-0.65%) |
May 18, 2021 | 131.90 | 132.78 | 131.65 | 131.93 | 536,339 | +0.61(+0.47%) |
May 17, 2021 | 131.49 | 131.88 | 130.95 | 131.32 | 516,280 | -1.40(-1.05%) |
May 14, 2021 | 131.08 | 132.79 | 130.72 | 132.72 | 722,700 | +3.43(+2.65%) |
May 13, 2021 | 129.60 | 130.13 | 128.65 | 129.28 | 639,151 | +1.90(+1.49%) |
May 12, 2021 | 128.03 | 128.92 | 127.03 | 127.38 | 750,005 | -2.19(-1.69%) |
May 11, 2021 | 128.32 | 129.91 | 128.19 | 129.57 | 1,184,769 | -1.59(-1.21%) |
May 10, 2021 | 132.45 | 132.61 | 130.99 | 131.16 | 886,203 | -2.09(-1.57%) |
May 07, 2021 | 133.42 | 134.18 | 132.97 | 133.25 | 739,644 | +0.07(+0.05%) |
May 06, 2021 | 131.88 | 133.19 | 131.19 | 133.18 | 946,853 | +3.31(+2.55%) |
May 05, 2021 | 130.69 | 131.09 | 129.65 | 129.87 | 550,065 | +1.34(+1.05%) |
May 04, 2021 | 129.82 | 130.22 | 127.34 | 128.53 | 1,278,249 | -4.04(-3.05%) |
May 03, 2021 | 132.84 | 133.34 | 132.19 | 132.57 | 626,730 | +1.02(+0.77%) |
Apr 30, 2021 | 133.68 | 133.94 | 131.11 | 131.56 | 856,936 | -3.61(-2.67%) |
Apr 29, 2021 | 135.44 | 135.55 | 133.94 | 135.17 | 932,342 | -0.28(-0.21%) |
Apr 28, 2021 | 134.39 | 135.83 | 134.10 | 135.45 | 1,071,236 | +1.34(+1.00%) |
Apr 27, 2021 | 134.87 | 134.99 | 133.83 | 134.10 | 551,340 | -0.54(-0.40%) |
Apr 26, 2021 | 134.72 | 134.94 | 134.02 | 134.64 | 608,746 | -0.68(-0.50%) |
Apr 23, 2021 | 133.93 | 135.41 | 133.81 | 135.32 | 857,468 | +0.18(+0.13%) |
Apr 22, 2021 | 133.83 | 136.71 | 133.69 | 135.14 | 1,184,402 | +1.74(+1.30%) |
Apr 21, 2021 | 130.32 | 133.50 | 130.21 | 133.40 | 972,243 | +2.62(+2.01%) |
Apr 20, 2021 | 131.14 | 131.46 | 130.18 | 130.78 | 588,233 | -0.39(-0.30%) |
Apr 19, 2021 | 130.82 | 131.43 | 130.51 | 131.17 | 744,398 | +0.22(+0.16%) |
Apr 16, 2021 | 130.38 | 131.32 | 130.23 | 130.96 | 677,379 | +0.09(+0.07%) |
Apr 15, 2021 | 130.09 | 131.02 | 129.80 | 130.86 | 1,221,503 | +3.04(+2.38%) |
Apr 14, 2021 | 130.67 | 130.67 | 127.39 | 127.82 | 1,518,577 | +1.45(+1.14%) |
Apr 13, 2021 | 125.16 | 126.50 | 125.06 | 126.38 | 1,122,578 | +1.91(+1.53%) |
Apr 12, 2021 | 124.33 | 124.87 | 124.19 | 124.47 | 749,597 | -1.31(-1.04%) |
Apr 09, 2021 | 124.67 | 125.91 | 124.58 | 125.78 | 1,034,259 | +0.57(+0.46%) |
Apr 08, 2021 | 124.63 | 125.66 | 123.69 | 125.20 | 1,692,369 | +3.19(+2.61%) |
Apr 07, 2021 | 122.02 | 122.57 | 121.67 | 122.02 | 1,050,091 | +1.26(+1.04%) |
Apr 06, 2021 | 121.18 | 121.77 | 120.70 | 120.75 | 1,852,517 | -3.15(-2.54%) |
Apr 05, 2021 | 118.91 | 124.22 | 118.75 | 123.90 | 2,584,969 | +5.69(+4.81%) |
Apr 01, 2021 | 117.64 | 118.31 | 117.47 | 118.22 | 836,831 | +2.78(+2.41%) |
Mar 31, 2021 | 114.17 | 115.51 | 114.17 | 115.43 | 905,746 | +1.17(+1.03%) |
Mar 30, 2021 | 114.34 | 114.55 | 113.81 | 114.26 | 733,748 | -0.86(-0.74%) |
Mar 29, 2021 | 114.35 | 115.68 | 114.31 | 115.11 | 1,227,314 | -0.24(-0.21%) |
Mar 26, 2021 | 114.17 | 115.40 | 113.64 | 115.36 | 996,390 | +1.16(+1.01%) |
Mar 25, 2021 | 113.40 | 114.31 | 112.89 | 114.20 | 1,072,729 | +0.37(+0.32%) |
Mar 24, 2021 | 114.29 | 114.80 | 113.65 | 113.84 | 915,614 | -1.16(-1.01%) |
Mar 23, 2021 | 114.73 | 115.76 | 114.53 | 114.99 | 1,052,765 | -0.59(-0.51%) |
Mar 22, 2021 | 115.11 | 116.69 | 115.09 | 115.58 | 882,390 | -0.21(-0.18%) |
Mar 19, 2021 | 114.91 | 116.32 | 114.90 | 115.79 | 839,278 | +1.30(+1.13%) |
Mar 18, 2021 | 114.89 | 115.64 | 114.36 | 114.49 | 1,140,066 | -1.72(-1.48%) |
Mar 17, 2021 | 115.04 | 116.72 | 114.49 | 116.21 | 787,136 | +1.36(+1.19%) |
Mar 16, 2021 | 115.23 | 115.67 | 114.84 | 114.85 | 675,598 | -0.56(-0.49%) |
Mar 15, 2021 | 115.53 | 115.96 | 114.75 | 115.42 | 857,913 | -0.99(-0.85%) |
Mar 12, 2021 | 116.90 | 117.00 | 115.77 | 116.40 | 839,597 | -2.85(-2.39%) |
Mar 11, 2021 | 119.50 | 119.66 | 118.84 | 119.25 | 947,089 | +0.87(+0.73%) |
Mar 10, 2021 | 119.17 | 119.25 | 118.05 | 118.39 | 958,585 | -0.28(-0.24%) |
Mar 09, 2021 | 119.05 | 120.05 | 118.25 | 118.67 | 986,219 | +2.97(+2.57%) |
Mar 08, 2021 | 115.18 | 117.31 | 114.94 | 115.70 | 869,638 | -0.01(-0.01%) |
Mar 05, 2021 | 114.89 | 116.17 | 113.79 | 115.71 | 1,219,028 | +0.98(+0.85%) |
Mar 04, 2021 | 116.29 | 117.31 | 113.65 | 114.73 | 1,110,189 | -1.02(-0.88%) |
Mar 03, 2021 | 116.47 | 117.24 | 115.38 | 115.74 | 831,053 | -2.09(-1.77%) |
Mar 02, 2021 | 118.25 | 118.28 | 117.31 | 117.83 | 621,709 | +0.87(+0.74%) |
Mar 01, 2021 | 116.57 | 117.31 | 116.50 | 116.97 | 586,296 | +1.00(+0.87%) |
Feb 26, 2021 | 116.76 | 116.93 | 115.48 | 115.96 | 774,072 | -0.32(-0.27%) |
Feb 25, 2021 | 118.03 | 118.56 | 115.89 | 116.28 | 782,024 | -2.70(-2.27%) |
Feb 24, 2021 | 117.31 | 119.03 | 116.61 | 118.98 | 644,717 | +1.60(+1.36%) |
Feb 23, 2021 | 116.91 | 118.23 | 115.76 | 117.38 | 1,482,248 | -0.82(-0.69%) |
Feb 22, 2021 | 118.54 | 119.29 | 118.04 | 118.20 | 787,987 | -1.03(-0.86%) |
Feb 19, 2021 | 120.47 | 120.52 | 118.96 | 119.22 | 823,003 | -1.75(-1.44%) |
Feb 18, 2021 | 119.49 | 121.39 | 118.73 | 120.97 | 1,273,705 | +2.23(+1.88%) |
Feb 17, 2021 | 119.24 | 119.52 | 117.78 | 118.74 | 1,800,374 | -4.18(-3.40%) |
Feb 16, 2021 | 123.34 | 123.58 | 122.58 | 122.93 | 625,384 | -1.10(-0.89%) |
Feb 12, 2021 | 123.07 | 124.10 | 122.95 | 124.03 | 850,660 | -0.56(-0.45%) |
Feb 11, 2021 | 123.99 | 124.83 | 123.66 | 124.58 | 831,819 | +2.68(+2.20%) |
Feb 10, 2021 | 123.49 | 123.49 | 121.37 | 121.90 | 746,191 | -1.76(-1.42%) |
Feb 09, 2021 | 123.04 | 124.23 | 122.93 | 123.66 | 670,478 | +0.04(+0.03%) |
Feb 08, 2021 | 123.83 | 124.13 | 122.90 | 123.62 | 590,109 | +1.14(+0.93%) |
Feb 05, 2021 | 123.27 | 123.60 | 122.40 | 122.48 | 608,982 | -1.90(-1.53%) |
Feb 04, 2021 | 123.38 | 124.57 | 122.93 | 124.38 | 779,421 | +1.60(+1.30%) |
Feb 03, 2021 | 122.18 | 123.53 | 121.92 | 122.79 | 888,500 | +0.99(+0.81%) |
Feb 02, 2021 | 122.22 | 122.66 | 121.12 | 121.80 | 1,392,007 | +0.00(+0.00%) |
Feb 01, 2021 | 122.33 | 122.34 | 120.82 | 121.80 | 1,398,435 | +3.16(+2.66%) |
Jan 29, 2021 | 122.07 | 122.47 | 118.54 | 118.64 | 2,549,321 | -3.99(-3.25%) |
Jan 28, 2021 | 122.97 | 124.58 | 122.53 | 122.63 | 1,526,786 | -1.64(-1.32%) |
Jan 27, 2021 | 123.95 | 125.65 | 122.82 | 124.27 | 1,946,046 | -2.53(-1.99%) |
Jan 26, 2021 | 124.26 | 126.89 | 124.20 | 126.80 | 2,003,934 | +4.94(+4.05%) |
Jan 25, 2021 | 120.03 | 125.60 | 119.05 | 121.86 | 1,853,097 | +2.02(+1.69%) |
Jan 22, 2021 | 118.91 | 120.67 | 118.71 | 119.84 | 993,837 | -0.39(-0.33%) |
Jan 21, 2021 | 119.96 | 120.45 | 119.22 | 120.24 | 848,288 | +0.25(+0.21%) |
Jan 20, 2021 | 119.15 | 120.36 | 119.04 | 119.98 | 974,794 | +0.52(+0.43%) |
Jan 19, 2021 | 118.88 | 119.63 | 117.74 | 119.47 | 949,319 | +1.95(+1.66%) |
Jan 15, 2021 | 118.01 | 118.78 | 116.91 | 117.51 | 1,664,090 | -1.03(-0.87%) |
Jan 14, 2021 | 118.46 | 119.66 | 118.32 | 118.55 | 1,124,238 | -1.84(-1.53%) |
Jan 13, 2021 | 120.99 | 121.37 | 120.37 | 120.39 | 926,797 | -1.26(-1.04%) |
Jan 12, 2021 | 121.58 | 121.83 | 120.25 | 121.65 | 690,571 | +0.09(+0.08%) |
Jan 11, 2021 | 120.37 | 121.99 | 120.32 | 121.55 | 1,420,296 | -1.75(-1.42%) |
Jan 08, 2021 | 122.36 | 123.47 | 121.23 | 123.30 | 967,776 | +2.22(+1.83%) |
Jan 07, 2021 | 120.39 | 121.72 | 120.15 | 121.08 | 1,043,689 | -0.88(-0.72%) |
Jan 06, 2021 | 121.27 | 123.01 | 120.75 | 121.97 | 1,063,695 | -0.22(-0.18%) |
Jan 05, 2021 | 121.33 | 122.51 | 121.17 | 122.19 | 935,867 | +0.69(+0.57%) |
Jan 04, 2021 | 123.77 | 123.90 | 119.98 | 121.50 | 1,069,499 | -1.08(-0.88%) |
Dec 31, 2020 | 122.58 | 122.58 | 122.58 | 433,162 | -0.23(-0.19%) | |
Dec 30, 2020 | 122.73 | 123.44 | 122.52 | 122.81 | 433,162 | +0.65(+0.53%) |
Dec 29, 2020 | 124.05 | 124.43 | 122.03 | 122.17 | 1,125,941 | -0.90(-0.73%) |
Dec 28, 2020 | 121.59 | 123.15 | 120.41 | 123.07 | 1,727,895 | +4.56(+3.85%) |
Dec 24, 2020 | 118.38 | 118.74 | 118.08 | 118.51 | 237,636 | +0.06(+0.05%) |
Dec 23, 2020 | 119.24 | 119.44 | 118.26 | 118.45 | 655,833 | +0.07(+0.06%) |
Dec 22, 2020 | 118.88 | 119.17 | 118.06 | 118.39 | 915,236 | +0.57(+0.49%) |
Dec 21, 2020 | 116.68 | 118.13 | 115.79 | 117.81 | 884,561 | -1.90(-1.59%) |
Dec 18, 2020 | 120.85 | 120.85 | 118.88 | 119.71 | 1,402,201 | -1.25(-1.03%) |
Dec 17, 2020 | 120.47 | 121.06 | 120.14 | 120.96 | 1,015,943 | +3.45(+2.94%) |
Dec 16, 2020 | 116.69 | 117.96 | 116.67 | 117.51 | 699,549 | +1.81(+1.57%) |
Dec 15, 2020 | 115.60 | 115.87 | 115.01 | 115.70 | 684,912 | +1.65(+1.45%) |
Dec 14, 2020 | 113.84 | 114.82 | 113.82 | 114.04 | 1,002,370 | +0.43(+0.38%) |
Dec 11, 2020 | 113.86 | 114.47 | 112.70 | 113.61 | 1,069,574 | -2.02(-1.75%) |
Dec 10, 2020 | 113.80 | 115.86 | 113.53 | 115.63 | 813,804 | +0.02(+0.02%) |
Dec 09, 2020 | 117.74 | 117.88 | 114.91 | 115.61 | 926,993 | -0.95(-0.81%) |
Dec 08, 2020 | 115.61 | 116.67 | 115.47 | 116.56 | 549,642 | +0.72(+0.63%) |
Dec 07, 2020 | 115.74 | 116.40 | 115.64 | 115.84 | 571,562 | -1.34(-1.14%) |
Dec 04, 2020 | 116.34 | 117.38 | 116.29 | 117.17 | 664,614 | +2.10(+1.82%) |
Dec 03, 2020 | 114.47 | 115.70 | 114.47 | 115.08 | 641,208 | -0.08(-0.07%) |
Dec 02, 2020 | 115.12 | 115.47 | 114.46 | 115.16 | 619,092 | -0.49(-0.42%) |
Dec 01, 2020 | 114.84 | 115.80 | 114.39 | 115.65 | 1,370,586 | +1.75(+1.53%) |
Nov 30, 2020 | 114.39 | 114.58 | 112.83 | 113.90 | 2,040,323 | +1.80(+1.60%) |
Nov 27, 2020 | 112.28 | 112.83 | 111.99 | 112.11 | 536,968 | +1.09(+0.98%) |
Nov 25, 2020 | 109.61 | 111.06 | 109.57 | 111.02 | 1,106,698 | +1.21(+1.10%) |
Nov 24, 2020 | 110.17 | 110.23 | 108.77 | 109.80 | 1,817,077 | -0.56(-0.50%) |
Nov 23, 2020 | 110.77 | 110.93 | 109.27 | 110.36 | 1,454,039 | +0.35(+0.32%) |
Nov 20, 2020 | 110.28 | 110.66 | 109.74 | 110.01 | 1,461,663 | -1.56(-1.40%) |
Nov 19, 2020 | 110.85 | 111.57 | 110.39 | 111.57 | 1,563,144 | +0.70(+0.64%) |
Nov 18, 2020 | 111.39 | 112.30 | 110.82 | 110.86 | 1,702,843 | +0.88(+0.80%) |
Nov 17, 2020 | 110.41 | 110.60 | 109.45 | 109.98 | 1,454,874 | -1.84(-1.65%) |
Nov 16, 2020 | 113.34 | 113.46 | 111.37 | 111.82 | 903,187 | -1.28(-1.13%) |
Nov 13, 2020 | 112.46 | 113.22 | 112.11 | 113.10 | 1,120,739 | +2.71(+2.45%) |
Nov 12, 2020 | 112.20 | 112.45 | 110.20 | 110.39 | 1,622,973 | -1.96(-1.74%) |
Nov 11, 2020 | 111.87 | 112.56 | 111.40 | 112.35 | 1,834,670 | +2.57(+2.34%) |
Nov 10, 2020 | 112.14 | 112.15 | 109.61 | 109.78 | 2,414,154 | +1.47(+1.35%) |
Nov 09, 2020 | 112.86 | 112.91 | 108.32 | 108.32 | 3,471,460 | +0.09(+0.09%) |
Nov 06, 2020 | 109.71 | 109.83 | 108.08 | 108.22 | 1,883,217 | -0.53(-0.48%) |
Nov 05, 2020 | 110.06 | 110.11 | 107.39 | 108.75 | 2,722,204 | +3.04(+2.87%) |
Nov 04, 2020 | 104.95 | 106.96 | 104.25 | 105.71 | 1,953,872 | +2.57(+2.50%) |
Nov 03, 2020 | 102.00 | 104.06 | 101.85 | 103.14 | 1,949,239 | +3.65(+3.67%) |
Nov 02, 2020 | 99.94 | 99.96 | 98.37 | 99.49 | 2,376,719 | -0.94(-0.94%) |
Oct 30, 2020 | 101.53 | 101.67 | 99.33 | 100.43 | 2,784,085 | -1.69(-1.66%) |
Oct 29, 2020 | 100.40 | 103.29 | 99.71 | 102.12 | 3,003,578 | +0.49(+0.48%) |
Oct 28, 2020 | 103.10 | 103.73 | 101.25 | 101.63 | 5,834,784 | -6.01(-5.58%) |
Oct 27, 2020 | 111.43 | 111.56 | 107.04 | 107.64 | 7,029,046 | -0.49(-0.45%) |
Oct 26, 2020 | 111.19 | 111.58 | 106.45 | 108.13 | 12,005,959 | -32.58(-23.16%) |
Oct 23, 2020 | 139.19 | 140.84 | 138.34 | 140.71 | 1,280,724 | +1.92(+1.38%) |
Oct 22, 2020 | 137.81 | 139.69 | 136.67 | 138.79 | 898,783 | -0.69(-0.49%) |
Oct 21, 2020 | 139.35 | 140.88 | 139.21 | 139.48 | 901,637 | -2.15(-1.52%) |
Oct 20, 2020 | 142.73 | 143.66 | 141.37 | 141.63 | 580,440 | -1.74(-1.21%) |
Oct 19, 2020 | 146.71 | 146.93 | 143.08 | 143.37 | 413,033 | -2.45(-1.68%) |
Oct 16, 2020 | 146.32 | 147.79 | 145.44 | 145.83 | 722,481 | +1.24(+0.86%) |
Oct 15, 2020 | 143.60 | 144.82 | 143.03 | 144.59 | 611,370 | -3.42(-2.31%) |
Oct 14, 2020 | 148.87 | 149.19 | 147.12 | 148.01 | 392,648 | +0.79(+0.54%) |
Oct 13, 2020 | 147.63 | 148.21 | 146.65 | 147.22 | 380,487 | -2.04(-1.37%) |
Oct 12, 2020 | 148.69 | 149.91 | 148.49 | 149.26 | 334,044 | +1.53(+1.04%) |
Oct 09, 2020 | 147.30 | 148.26 | 147.22 | 147.73 | 300,395 | +0.96(+0.65%) |
Oct 08, 2020 | 146.23 | 146.93 | 145.75 | 146.77 | 401,091 | +1.69(+1.17%) |
Oct 07, 2020 | 144.20 | 145.34 | 143.28 | 145.07 | 937,005 | +0.25(+0.18%) |
Oct 06, 2020 | 146.36 | 147.00 | 144.53 | 144.82 | 710,331 | -2.40(-1.63%) |
Oct 05, 2020 | 145.52 | 147.36 | 145.46 | 147.22 | 309,188 | +2.17(+1.50%) |
Oct 02, 2020 | 145.47 | 146.55 | 144.62 | 145.05 | 576,964 | -2.38(-1.61%) |