Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 141.88 | 141.22 | 139.20 | 139.19 | 1,130,889 | -2.03(-1.44%) |
Sep 29, 2021 | 144.37 | 144.49 | 141.03 | 141.22 | 907,838 | -2.01(-1.41%) |
Sep 28, 2021 | 146.28 | 147.32 | 142.75 | 143.24 | 1,490,693 | -3.62(-2.47%) |
Sep 27, 2021 | 145.72 | 147.59 | 144.70 | 146.85 | 1,438,012 | +1.02(+0.70%) |
Sep 24, 2021 | 147.07 | 147.89 | 144.50 | 145.84 | 1,429,394 | -0.73(-0.50%) |
Sep 23, 2021 | 146.61 | 150.96 | 144.17 | 146.57 | 4,072,266 | +8.44(+6.11%) |
Sep 22, 2021 | 135.82 | 139.21 | 135.41 | 138.13 | 1,791,931 | +3.50(+2.60%) |
Sep 21, 2021 | 137.39 | 137.99 | 133.97 | 134.63 | 1,643,860 | -2.00(-1.47%) |
Sep 20, 2021 | 134.21 | 136.82 | 133.74 | 136.64 | 1,728,515 | -0.68(-0.50%) |
Sep 17, 2021 | 137.28 | 138.12 | 135.82 | 137.32 | 1,760,208 | -0.80(-0.58%) |
Sep 16, 2021 | 137.15 | 138.80 | 136.53 | 138.12 | 898,205 | +1.19(+0.87%) |
Sep 15, 2021 | 135.45 | 137.00 | 134.29 | 136.93 | 1,358,910 | +0.36(+0.26%) |
Sep 14, 2021 | 138.80 | 138.80 | 135.54 | 136.57 | 1,148,286 | -0.91(-0.66%) |
Sep 13, 2021 | 137.41 | 137.78 | 135.65 | 137.48 | 703,744 | +0.87(+0.64%) |
Sep 10, 2021 | 137.52 | 138.01 | 135.90 | 136.61 | 932,369 | +0.44(+0.32%) |
Sep 09, 2021 | 134.70 | 137.82 | 134.70 | 136.17 | 827,479 | +0.84(+0.62%) |
Sep 08, 2021 | 135.40 | 136.43 | 134.17 | 135.33 | 1,794,056 | -0.26(-0.19%) |
Sep 07, 2021 | 135.87 | 136.42 | 134.82 | 135.59 | 1,154,388 | -0.46(-0.34%) |
Sep 03, 2021 | 137.83 | 138.57 | 135.64 | 136.05 | 1,200,886 | -2.31(-1.67%) |
Sep 02, 2021 | 139.60 | 140.39 | 137.77 | 138.35 | 801,556 | -0.56(-0.40%) |
Sep 01, 2021 | 139.01 | 139.12 | 136.73 | 138.92 | 904,073 | +0.48(+0.35%) |
Aug 31, 2021 | 137.70 | 139.16 | 135.96 | 138.44 | 2,828,424 | +0.73(+0.53%) |
Aug 30, 2021 | 140.53 | 140.53 | 136.70 | 137.70 | 1,335,223 | -2.97(-2.11%) |
Aug 27, 2021 | 136.71 | 141.41 | 136.52 | 140.67 | 1,550,387 | +4.24(+3.11%) |
Aug 26, 2021 | 137.53 | 138.46 | 135.78 | 136.43 | 1,533,527 | -1.55(-1.13%) |
Aug 25, 2021 | 133.98 | 138.57 | 133.79 | 137.99 | 2,263,062 | +3.94(+2.94%) |
Aug 24, 2021 | 131.32 | 134.71 | 131.32 | 134.04 | 1,969,739 | +3.31(+2.53%) |
Aug 23, 2021 | 129.22 | 131.09 | 128.59 | 130.74 | 1,593,124 | +2.72(+2.12%) |
Aug 20, 2021 | 125.55 | 128.33 | 124.77 | 128.02 | 1,430,708 | +2.34(+1.86%) |
Aug 19, 2021 | 124.80 | 126.38 | 122.36 | 125.67 | 2,160,459 | -0.23(-0.18%) |
Aug 18, 2021 | 124.97 | 127.43 | 123.61 | 125.90 | 1,313,817 | -0.15(-0.12%) |
Aug 17, 2021 | 127.67 | 128.85 | 124.42 | 126.05 | 1,912,479 | -2.80(-2.18%) |
Aug 16, 2021 | 129.47 | 129.62 | 127.33 | 128.85 | 1,573,027 | -1.63(-1.25%) |
Aug 13, 2021 | 130.95 | 131.77 | 130.10 | 130.48 | 1,063,063 | +0.03(+0.02%) |
Aug 12, 2021 | 129.69 | 130.54 | 128.48 | 130.45 | 1,094,078 | +0.80(+0.62%) |
Aug 11, 2021 | 128.53 | 129.93 | 127.58 | 129.65 | 1,068,192 | +0.80(+0.62%) |
Aug 10, 2021 | 127.27 | 129.27 | 126.45 | 128.85 | 1,566,717 | +1.83(+1.44%) |
Aug 09, 2021 | 129.87 | 130.35 | 125.95 | 127.03 | 3,720,504 | -5.94(-4.47%) |
Aug 06, 2021 | 133.86 | 135.08 | 131.81 | 132.97 | 2,098,169 | +0.21(+0.16%) |
Aug 05, 2021 | 135.21 | 136.56 | 132.60 | 132.76 | 1,961,769 | -1.77(-1.32%) |
Aug 04, 2021 | 133.83 | 136.30 | 133.61 | 134.53 | 1,146,667 | -0.39(-0.29%) |
Aug 03, 2021 | 135.67 | 136.08 | 132.06 | 134.93 | 2,972,766 | -0.81(-0.60%) |
Aug 02, 2021 | 135.13 | 137.68 | 134.62 | 135.74 | 1,674,591 | +1.68(+1.25%) |
Jul 30, 2021 | 136.77 | 138.15 | 133.44 | 134.05 | 1,935,542 | -4.00(-2.90%) |
Jul 29, 2021 | 136.88 | 138.49 | 136.62 | 138.05 | 1,732,670 | +1.87(+1.37%) |
Jul 28, 2021 | 137.10 | 137.84 | 135.20 | 136.19 | 2,932,204 | -1.20(-0.88%) |
Jul 27, 2021 | 134.56 | 137.44 | 134.11 | 137.39 | 2,148,778 | +1.98(+1.47%) |
Jul 26, 2021 | 132.88 | 135.47 | 131.80 | 135.41 | 1,582,757 | +2.60(+1.96%) |
Jul 23, 2021 | 134.58 | 134.89 | 132.05 | 132.81 | 1,700,240 | +0.29(+0.22%) |
Jul 22, 2021 | 132.34 | 133.15 | 130.68 | 132.51 | 1,605,489 | -0.74(-0.55%) |
Jul 21, 2021 | 131.91 | 134.28 | 131.91 | 133.25 | 1,457,806 | +2.88(+2.21%) |
Jul 20, 2021 | 124.51 | 131.02 | 124.51 | 130.37 | 1,776,599 | +6.48(+5.23%) |
Jul 19, 2021 | 126.38 | 127.64 | 122.62 | 123.89 | 2,780,207 | -6.36(-4.88%) |
Jul 16, 2021 | 133.93 | 134.17 | 130.00 | 130.25 | 978,090 | -2.82(-2.12%) |
Jul 15, 2021 | 134.57 | 135.08 | 130.96 | 133.07 | 1,720,774 | -2.34(-1.73%) |
Jul 14, 2021 | 136.35 | 137.91 | 135.19 | 135.41 | 1,193,539 | -0.04(-0.03%) |
Jul 13, 2021 | 136.92 | 137.41 | 135.19 | 135.45 | 1,214,337 | -2.34(-1.70%) |
Jul 12, 2021 | 136.01 | 137.97 | 135.72 | 137.79 | 1,544,214 | +1.26(+0.92%) |
Jul 09, 2021 | 133.70 | 136.68 | 133.48 | 136.53 | 1,232,446 | +4.25(+3.22%) |
Jul 08, 2021 | 133.77 | 135.15 | 131.09 | 132.28 | 2,259,714 | -3.44(-2.53%) |
Jul 07, 2021 | 134.92 | 137.00 | 134.92 | 135.72 | 2,933,760 | -0.08(-0.06%) |
Jul 06, 2021 | 135.59 | 136.26 | 132.72 | 135.80 | 3,433,241 | +0.68(+0.51%) |
Jul 02, 2021 | 134.09 | 135.56 | 134.09 | 135.12 | 1,182,795 | -0.04(-0.03%) |
Jul 01, 2021 | 133.40 | 135.43 | 132.74 | 135.15 | 2,080,811 | +1.99(+1.49%) |
Jun 30, 2021 | 130.44 | 133.23 | 130.44 | 133.16 | 2,896,580 | +2.01(+1.53%) |
Jun 29, 2021 | 129.81 | 132.02 | 129.15 | 131.16 | 2,940,304 | +1.80(+1.39%) |
Jun 28, 2021 | 132.03 | 132.26 | 127.17 | 129.36 | 2,225,331 | -2.09(-1.59%) |
Jun 25, 2021 | 129.18 | 133.41 | 128.21 | 131.45 | 5,254,088 | +3.89(+3.05%) |
Jun 24, 2021 | 125.97 | 128.91 | 124.55 | 127.56 | 2,609,817 | +4.01(+3.25%) |
Jun 23, 2021 | 123.46 | 124.57 | 122.73 | 123.55 | 2,064,187 | -0.14(-0.11%) |
Jun 22, 2021 | 123.01 | 124.19 | 121.96 | 123.69 | 2,496,118 | +1.98(+1.63%) |
Jun 21, 2021 | 119.50 | 122.22 | 119.21 | 121.71 | 1,184,125 | +3.04(+2.56%) |
Jun 18, 2021 | 118.58 | 120.23 | 117.29 | 118.67 | 2,332,643 | -1.65(-1.37%) |
Jun 17, 2021 | 125.14 | 125.28 | 118.95 | 120.32 | 1,956,729 | -4.15(-3.33%) |
Jun 16, 2021 | 124.61 | 125.08 | 122.07 | 124.47 | 1,686,871 | -0.23(-0.18%) |
Jun 15, 2021 | 125.92 | 126.47 | 124.36 | 124.70 | 842,936 | -0.72(-0.57%) |
Jun 14, 2021 | 126.83 | 128.29 | 124.98 | 125.42 | 882,537 | -1.47(-1.16%) |
Jun 11, 2021 | 125.54 | 127.14 | 125.54 | 126.89 | 740,053 | +2.02(+1.61%) |
Jun 10, 2021 | 126.53 | 127.40 | 123.74 | 124.87 | 1,029,065 | -1.61(-1.28%) |
Jun 09, 2021 | 128.92 | 129.51 | 126.24 | 126.49 | 1,207,983 | -1.91(-1.48%) |
Jun 08, 2021 | 125.72 | 129.53 | 125.72 | 128.39 | 1,259,626 | +3.17(+2.53%) |
Jun 07, 2021 | 122.89 | 125.69 | 122.89 | 125.23 | 1,213,640 | +2.86(+2.34%) |
Jun 04, 2021 | 123.19 | 123.60 | 121.22 | 122.36 | 1,949,636 | -0.27(-0.22%) |
Jun 03, 2021 | 124.06 | 124.20 | 121.74 | 122.64 | 1,614,071 | -1.93(-1.55%) |
Jun 02, 2021 | 124.99 | 125.43 | 123.60 | 124.57 | 1,877,852 | -0.69(-0.55%) |
Jun 01, 2021 | 131.39 | 131.49 | 125.22 | 125.27 | 1,914,701 | -5.38(-4.12%) |
May 28, 2021 | 129.61 | 130.72 | 128.22 | 130.65 | 1,144,263 | +1.25(+0.97%) |
May 27, 2021 | 130.64 | 130.64 | 128.59 | 129.40 | 1,165,760 | +0.24(+0.18%) |
May 26, 2021 | 128.45 | 130.18 | 128.45 | 129.16 | 1,096,344 | +1.07(+0.83%) |
May 25, 2021 | 129.52 | 130.03 | 127.88 | 128.09 | 1,661,066 | -0.85(-0.66%) |
May 24, 2021 | 129.46 | 130.06 | 128.44 | 128.94 | 1,108,613 | +0.55(+0.43%) |
May 21, 2021 | 129.49 | 130.40 | 127.78 | 128.39 | 2,893,558 | -0.33(-0.26%) |
May 20, 2021 | 127.72 | 129.24 | 127.38 | 128.72 | 1,935,474 | +1.06(+0.83%) |
May 19, 2021 | 124.97 | 127.84 | 123.50 | 127.66 | 1,267,277 | +0.29(+0.23%) |
May 18, 2021 | 126.72 | 129.37 | 125.81 | 127.37 | 1,269,153 | +0.57(+0.45%) |
May 17, 2021 | 126.67 | 127.16 | 125.42 | 126.81 | 851,361 | -0.46(-0.36%) |
May 14, 2021 | 123.86 | 127.84 | 123.80 | 127.26 | 1,259,711 | +5.05(+4.13%) |
May 13, 2021 | 120.51 | 123.20 | 119.82 | 122.21 | 1,104,674 | +1.92(+1.59%) |
May 12, 2021 | 124.38 | 124.95 | 119.75 | 120.29 | 2,309,398 | -5.05(-4.03%) |
May 11, 2021 | 127.27 | 127.27 | 123.93 | 125.35 | 1,525,775 | -2.98(-2.32%) |
May 10, 2021 | 129.98 | 130.53 | 128.18 | 128.33 | 1,187,163 | -1.54(-1.19%) |
May 07, 2021 | 128.72 | 131.24 | 128.38 | 129.87 | 1,084,827 | +0.58(+0.44%) |
May 06, 2021 | 131.27 | 131.53 | 127.64 | 129.30 | 1,241,906 | -0.44(-0.34%) |
May 05, 2021 | 130.62 | 131.58 | 127.62 | 129.73 | 1,323,416 | -1.39(-1.06%) |
May 04, 2021 | 131.62 | 131.62 | 129.59 | 131.12 | 1,570,675 | -0.78(-0.60%) |
May 03, 2021 | 134.55 | 135.18 | 131.75 | 131.91 | 1,069,443 | -1.93(-1.44%) |
Apr 30, 2021 | 133.50 | 134.67 | 132.22 | 133.83 | 1,241,801 | +0.46(+0.34%) |
Apr 29, 2021 | 132.26 | 134.18 | 131.39 | 133.37 | 1,208,342 | +2.14(+1.63%) |
Apr 28, 2021 | 130.62 | 132.00 | 129.37 | 131.23 | 957,246 | +1.10(+0.85%) |
Apr 27, 2021 | 129.53 | 131.52 | 129.52 | 130.13 | 1,336,908 | +0.47(+0.37%) |
Apr 26, 2021 | 132.42 | 132.97 | 129.31 | 129.65 | 1,347,670 | -1.67(-1.27%) |
Apr 23, 2021 | 132.24 | 132.58 | 130.10 | 131.32 | 690,572 | -1.02(-0.77%) |
Apr 22, 2021 | 130.26 | 133.23 | 130.26 | 132.34 | 884,597 | +2.00(+1.53%) |
Apr 21, 2021 | 130.69 | 131.35 | 129.37 | 130.34 | 1,393,454 | -0.04(-0.03%) |
Apr 20, 2021 | 132.43 | 132.84 | 129.32 | 130.38 | 1,081,035 | -2.75(-2.07%) |
Apr 19, 2021 | 134.32 | 134.63 | 132.51 | 133.14 | 1,608,302 | -0.34(-0.25%) |
Apr 16, 2021 | 131.75 | 133.74 | 131.15 | 133.47 | 1,346,610 | +2.88(+2.21%) |
Apr 15, 2021 | 132.30 | 132.38 | 130.01 | 130.59 | 1,596,563 | -0.89(-0.68%) |
Apr 14, 2021 | 130.43 | 133.37 | 130.43 | 131.49 | 1,051,865 | +1.00(+0.77%) |
Apr 13, 2021 | 130.44 | 131.33 | 128.79 | 130.48 | 1,418,153 | -0.58(-0.45%) |
Apr 12, 2021 | 130.76 | 132.31 | 129.93 | 131.07 | 759,551 | +0.54(+0.41%) |
Apr 09, 2021 | 133.35 | 133.59 | 129.65 | 130.53 | 1,469,507 | -2.41(-1.81%) |
Apr 08, 2021 | 132.62 | 133.12 | 130.86 | 132.94 | 1,481,968 | +0.79(+0.60%) |
Apr 07, 2021 | 130.15 | 132.81 | 130.15 | 132.14 | 2,437,811 | +1.17(+0.89%) |
Apr 06, 2021 | 130.33 | 133.37 | 130.33 | 130.97 | 1,620,692 | +0.32(+0.24%) |
Apr 05, 2021 | 132.37 | 133.38 | 130.24 | 130.66 | 1,476,663 | -0.15(-0.12%) |
Apr 01, 2021 | 129.21 | 131.32 | 128.07 | 130.81 | 1,870,102 | +2.07(+1.61%) |
Mar 31, 2021 | 132.37 | 132.67 | 128.61 | 128.74 | 1,716,363 | -2.78(-2.12%) |
Mar 30, 2021 | 129.08 | 132.65 | 129.08 | 131.53 | 1,946,758 | +1.22(+0.94%) |
Mar 29, 2021 | 134.26 | 135.75 | 128.82 | 130.30 | 2,855,155 | -4.77(-3.53%) |
Mar 26, 2021 | 132.42 | 135.20 | 130.34 | 135.07 | 2,927,859 | +3.70(+2.82%) |
Mar 25, 2021 | 126.67 | 132.54 | 121.66 | 131.37 | 7,238,618 | +9.95(+8.19%) |
Mar 24, 2021 | 124.84 | 126.19 | 121.28 | 121.43 | 3,645,001 | -2.56(-2.06%) |
Mar 23, 2021 | 122.80 | 125.28 | 122.40 | 123.98 | 3,085,555 | +0.01(+0.01%) |
Mar 22, 2021 | 127.93 | 128.15 | 123.67 | 123.97 | 3,216,635 | -2.77(-2.18%) |
Mar 19, 2021 | 127.11 | 127.72 | 125.26 | 126.74 | 3,415,266 | -0.16(-0.13%) |
Mar 18, 2021 | 127.91 | 129.80 | 126.40 | 126.90 | 2,194,873 | -1.16(-0.91%) |
Mar 17, 2021 | 127.38 | 128.58 | 126.67 | 128.06 | 1,713,974 | +0.64(+0.51%) |
Mar 16, 2021 | 130.96 | 130.96 | 126.86 | 127.42 | 1,839,050 | -5.17(-3.90%) |
Mar 15, 2021 | 132.88 | 134.12 | 130.47 | 132.59 | 1,240,136 | +0.75(+0.57%) |
Mar 12, 2021 | 128.73 | 132.22 | 128.14 | 131.83 | 1,249,896 | +3.96(+3.10%) |
Mar 11, 2021 | 129.71 | 130.75 | 127.36 | 127.87 | 1,452,188 | -0.95(-0.74%) |
Mar 10, 2021 | 126.34 | 130.67 | 125.24 | 128.82 | 1,912,567 | +2.51(+1.99%) |
Mar 09, 2021 | 130.55 | 130.78 | 126.00 | 126.31 | 1,543,838 | -3.36(-2.59%) |
Mar 08, 2021 | 128.67 | 131.32 | 127.97 | 129.68 | 1,543,378 | +2.15(+1.69%) |
Mar 05, 2021 | 125.06 | 127.82 | 121.53 | 127.53 | 1,382,915 | +3.64(+2.94%) |
Mar 04, 2021 | 124.85 | 126.76 | 121.40 | 123.88 | 1,315,466 | -1.26(-1.01%) |
Mar 03, 2021 | 126.12 | 128.53 | 124.98 | 125.14 | 1,331,532 | -0.84(-0.67%) |
Mar 02, 2021 | 126.26 | 127.01 | 124.22 | 125.99 | 883,517 | -0.05(-0.04%) |
Mar 01, 2021 | 126.13 | 127.38 | 124.67 | 126.04 | 1,469,954 | +1.53(+1.23%) |
Feb 26, 2021 | 123.15 | 125.82 | 121.00 | 124.51 | 1,397,806 | +1.21(+0.98%) |
Feb 25, 2021 | 126.10 | 126.31 | 121.66 | 123.30 | 1,189,981 | -2.52(-2.00%) |
Feb 24, 2021 | 121.87 | 126.23 | 121.52 | 125.82 | 1,334,293 | +4.05(+3.33%) |
Feb 23, 2021 | 122.26 | 123.03 | 118.82 | 121.77 | 1,269,177 | -0.63(-0.51%) |
Feb 22, 2021 | 120.31 | 125.03 | 119.79 | 122.40 | 1,802,515 | +0.90(+0.74%) |
Feb 19, 2021 | 118.76 | 121.84 | 117.23 | 121.50 | 1,849,145 | +3.65(+3.10%) |
Feb 18, 2021 | 114.71 | 118.69 | 114.60 | 117.84 | 2,361,099 | +1.55(+1.33%) |
Feb 17, 2021 | 116.15 | 116.88 | 114.98 | 116.29 | 979,573 | -0.60(-0.51%) |
Feb 16, 2021 | 117.76 | 117.76 | 115.02 | 116.89 | 713,427 | +0.44(+0.37%) |
Feb 12, 2021 | 117.16 | 117.39 | 115.47 | 116.46 | 636,529 | -0.43(-0.36%) |
Feb 11, 2021 | 117.07 | 117.74 | 115.56 | 116.88 | 936,529 | -0.06(-0.05%) |
Feb 10, 2021 | 117.20 | 118.79 | 116.21 | 116.94 | 941,044 | -0.34(-0.29%) |
Feb 09, 2021 | 117.61 | 119.00 | 116.91 | 117.28 | 913,713 | -0.83(-0.70%) |
Feb 08, 2021 | 120.17 | 120.56 | 116.83 | 118.11 | 1,143,202 | -1.55(-1.30%) |
Feb 05, 2021 | 117.86 | 120.88 | 117.68 | 119.66 | 2,398,870 | +2.98(+2.56%) |
Feb 04, 2021 | 114.66 | 117.53 | 114.32 | 116.67 | 1,760,433 | +2.86(+2.51%) |
Feb 03, 2021 | 110.90 | 115.11 | 110.90 | 113.82 | 1,900,360 | +2.47(+2.21%) |
Feb 02, 2021 | 109.27 | 112.14 | 108.84 | 111.35 | 1,330,979 | +3.14(+2.90%) |
Feb 01, 2021 | 107.20 | 108.80 | 106.35 | 108.22 | 1,475,372 | +2.24(+2.11%) |
Jan 29, 2021 | 107.06 | 109.67 | 105.73 | 105.98 | 2,840,283 | -1.71(-1.59%) |
Jan 28, 2021 | 103.28 | 109.97 | 103.20 | 107.69 | 3,500,167 | +6.06(+5.96%) |
Jan 27, 2021 | 105.74 | 106.28 | 100.54 | 101.63 | 3,313,405 | -5.88(-5.46%) |
Jan 26, 2021 | 109.79 | 109.79 | 106.93 | 107.51 | 1,913,928 | -1.29(-1.18%) |
Jan 25, 2021 | 110.30 | 110.84 | 107.73 | 108.80 | 2,984,810 | -1.79(-1.62%) |
Jan 22, 2021 | 112.44 | 113.28 | 110.47 | 110.59 | 1,319,604 | -2.70(-2.38%) |
Jan 21, 2021 | 113.08 | 113.68 | 111.64 | 113.29 | 1,012,039 | +0.36(+0.32%) |
Jan 20, 2021 | 112.13 | 114.24 | 112.04 | 112.93 | 1,185,685 | +0.40(+0.35%) |
Jan 19, 2021 | 114.28 | 114.46 | 111.12 | 112.53 | 1,238,205 | +2.76(+2.51%) |
Jan 15, 2021 | 110.61 | 111.62 | 107.89 | 109.78 | 1,761,789 | -1.83(-1.64%) |
Jan 14, 2021 | 114.66 | 115.08 | 111.49 | 111.61 | 1,240,386 | -1.59(-1.41%) |
Jan 13, 2021 | 114.70 | 115.42 | 112.68 | 113.20 | 937,837 | -2.24(-1.94%) |
Jan 12, 2021 | 114.05 | 116.45 | 113.80 | 115.44 | 1,578,605 | +1.88(+1.65%) |
Jan 11, 2021 | 111.11 | 114.24 | 110.38 | 113.56 | 998,829 | +0.83(+0.73%) |
Jan 08, 2021 | 113.33 | 114.44 | 111.69 | 112.74 | 1,449,425 | +0.36(+0.32%) |
Jan 07, 2021 | 109.89 | 112.94 | 109.37 | 112.38 | 1,780,326 | +3.10(+2.84%) |
Jan 06, 2021 | 107.29 | 110.52 | 107.29 | 109.28 | 1,721,319 | +2.53(+2.37%) |
Jan 05, 2021 | 104.80 | 106.84 | 104.45 | 106.75 | 1,011,211 | +1.68(+1.60%) |
Jan 04, 2021 | 108.36 | 108.72 | 103.39 | 105.06 | 2,154,277 | -2.60(-2.42%) |
Dec 31, 2020 | 107.67 | 107.67 | 107.67 | 807,415 | +1.42(+1.34%) | |
Dec 30, 2020 | 106.95 | 108.28 | 105.76 | 106.25 | 807,415 | -0.91(-0.85%) |
Dec 29, 2020 | 106.38 | 107.21 | 105.41 | 107.16 | 1,117,712 | +0.74(+0.70%) |
Dec 28, 2020 | 107.44 | 107.56 | 105.63 | 106.42 | 1,038,193 | -0.13(-0.13%) |
Dec 24, 2020 | 107.64 | 108.41 | 106.03 | 106.56 | 561,369 | -1.53(-1.41%) |
Dec 23, 2020 | 107.43 | 109.63 | 107.11 | 108.08 | 1,454,619 | -0.05(-0.05%) |
Dec 22, 2020 | 105.56 | 108.41 | 104.33 | 108.14 | 1,523,780 | +2.46(+2.33%) |
Dec 21, 2020 | 102.59 | 106.55 | 101.54 | 105.68 | 2,114,600 | +0.69(+0.65%) |
Dec 18, 2020 | 106.56 | 109.34 | 104.17 | 104.99 | 4,261,057 | -2.22(-2.07%) |
Dec 17, 2020 | 107.13 | 107.89 | 104.26 | 107.22 | 1,997,596 | +1.92(+1.83%) |
Dec 16, 2020 | 102.65 | 106.84 | 102.52 | 105.29 | 1,852,981 | +1.86(+1.80%) |
Dec 15, 2020 | 102.91 | 103.91 | 101.57 | 103.43 | 1,593,463 | +1.74(+1.71%) |
Dec 14, 2020 | 103.36 | 104.56 | 100.46 | 101.69 | 1,490,322 | -0.19(-0.19%) |
Dec 11, 2020 | 103.03 | 104.36 | 100.10 | 101.88 | 1,452,768 | -2.46(-2.36%) |
Dec 10, 2020 | 103.08 | 104.76 | 101.38 | 104.34 | 1,586,570 | +0.95(+0.92%) |
Dec 09, 2020 | 101.68 | 104.10 | 100.91 | 103.39 | 1,604,853 | +2.48(+2.45%) |
Dec 08, 2020 | 100.73 | 101.61 | 99.64 | 100.92 | 1,768,951 | -0.42(-0.42%) |
Dec 07, 2020 | 102.57 | 102.66 | 99.85 | 101.34 | 1,598,919 | -2.44(-2.35%) |
Dec 04, 2020 | 102.48 | 103.88 | 101.97 | 103.78 | 3,087,534 | +1.84(+1.80%) |
Dec 03, 2020 | 99.06 | 102.87 | 98.18 | 101.95 | 4,266,567 | +2.86(+2.88%) |
Dec 02, 2020 | 98.94 | 99.65 | 97.36 | 99.09 | 1,952,695 | -0.80(-0.80%) |
Dec 01, 2020 | 98.70 | 100.48 | 97.33 | 99.89 | 2,206,153 | +2.29(+2.34%) |
Nov 30, 2020 | 98.62 | 98.75 | 95.35 | 97.60 | 2,951,401 | -1.78(-1.79%) |
Nov 27, 2020 | 99.55 | 100.91 | 98.63 | 99.38 | 678,976 | -0.57(-0.57%) |
Nov 25, 2020 | 99.76 | 100.34 | 98.11 | 99.95 | 1,304,958 | -2.60(-2.54%) |
Nov 24, 2020 | 100.19 | 103.42 | 100.01 | 102.55 | 1,683,973 | +3.51(+3.54%) |
Nov 23, 2020 | 100.73 | 101.20 | 98.32 | 99.05 | 2,025,590 | +1.02(+1.04%) |
Nov 20, 2020 | 99.29 | 99.30 | 96.61 | 98.02 | 1,768,083 | -1.22(-1.23%) |
Nov 19, 2020 | 98.34 | 99.69 | 97.30 | 99.24 | 1,559,701 | -0.33(-0.33%) |
Nov 18, 2020 | 97.63 | 101.27 | 97.26 | 99.57 | 2,247,867 | +1.47(+1.50%) |
Nov 17, 2020 | 99.73 | 99.97 | 96.83 | 98.10 | 1,575,519 | -1.40(-1.41%) |
Nov 16, 2020 | 101.61 | 101.87 | 97.58 | 99.50 | 2,284,737 | +2.25(+2.31%) |
Nov 13, 2020 | 96.32 | 97.52 | 95.40 | 97.25 | 1,829,265 | +1.16(+1.20%) |
Nov 12, 2020 | 95.83 | 97.14 | 94.46 | 96.09 | 2,022,906 | -0.70(-0.72%) |
Nov 11, 2020 | 102.98 | 102.98 | 95.38 | 96.79 | 2,910,471 | -5.67(-5.53%) |
Nov 10, 2020 | 106.66 | 108.16 | 101.08 | 102.45 | 3,541,550 | -6.51(-5.97%) |
Nov 09, 2020 | 105.63 | 113.85 | 101.95 | 108.96 | 6,794,976 | +16.66(+18.05%) |
Nov 06, 2020 | 91.26 | 93.24 | 90.84 | 92.30 | 5,722,455 | +0.54(+0.59%) |
Nov 05, 2020 | 87.39 | 91.76 | 87.39 | 91.76 | 3,065,366 | +4.46(+5.10%) |
Nov 04, 2020 | 84.84 | 88.70 | 83.70 | 87.30 | 2,680,434 | +3.15(+3.75%) |
Nov 03, 2020 | 84.06 | 84.75 | 83.22 | 84.15 | 1,393,005 | +1.14(+1.37%) |
Nov 02, 2020 | 83.93 | 84.05 | 81.55 | 83.01 | 1,311,755 | -0.07(-0.09%) |
Oct 30, 2020 | 82.89 | 84.10 | 80.75 | 83.08 | 1,651,140 | -0.53(-0.64%) |
Oct 29, 2020 | 81.52 | 84.51 | 81.26 | 83.62 | 1,745,385 | +2.10(+2.57%) |
Oct 28, 2020 | 84.66 | 84.80 | 81.25 | 81.52 | 3,311,499 | -5.11(-5.90%) |
Oct 27, 2020 | 86.36 | 87.26 | 85.57 | 86.63 | 1,871,776 | +0.40(+0.46%) |
Oct 26, 2020 | 89.23 | 89.23 | 84.98 | 86.23 | 1,593,139 | -3.73(-4.15%) |
Oct 23, 2020 | 90.86 | 90.86 | 87.26 | 89.96 | 1,609,098 | -0.26(-0.29%) |
Oct 22, 2020 | 88.39 | 90.30 | 87.90 | 90.22 | 976,436 | +1.93(+2.18%) |
Oct 21, 2020 | 88.52 | 88.64 | 87.40 | 88.30 | 966,212 | -0.59(-0.66%) |
Oct 20, 2020 | 87.96 | 89.79 | 87.14 | 88.89 | 1,328,982 | +1.56(+1.79%) |
Oct 19, 2020 | 90.02 | 90.82 | 86.89 | 87.32 | 1,370,686 | -2.11(-2.35%) |
Oct 16, 2020 | 90.48 | 90.84 | 88.85 | 89.43 | 1,325,647 | -1.08(-1.19%) |
Oct 15, 2020 | 88.68 | 91.37 | 88.46 | 90.50 | 1,309,047 | +0.81(+0.91%) |
Oct 14, 2020 | 89.45 | 90.73 | 89.18 | 89.69 | 1,425,020 | +0.42(+0.48%) |
Oct 13, 2020 | 89.75 | 90.43 | 88.19 | 89.27 | 1,853,472 | -1.27(-1.41%) |
Oct 12, 2020 | 91.65 | 92.00 | 90.27 | 90.54 | 1,796,791 | -1.65(-1.78%) |
Oct 09, 2020 | 93.33 | 93.35 | 92.00 | 92.18 | 1,527,005 | -1.26(-1.34%) |
Oct 08, 2020 | 92.18 | 93.75 | 90.76 | 93.44 | 1,499,183 | +2.01(+2.19%) |
Oct 07, 2020 | 92.42 | 93.16 | 90.81 | 91.43 | 1,690,040 | +0.19(+0.21%) |
Oct 06, 2020 | 93.55 | 94.27 | 90.87 | 91.25 | 2,623,937 | -2.22(-2.37%) |
Oct 05, 2020 | 94.68 | 95.26 | 92.31 | 93.46 | 1,769,299 | -0.45(-0.48%) |
Oct 02, 2020 | 91.47 | 95.21 | 91.23 | 93.91 | 2,232,498 | -0.60(-0.64%) |