Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 145.28 | 146.46 | 141.91 | 142.29 | 41,595,460 | -3.66(-2.51%) |
Nov 29, 2021 | 144.13 | 146.69 | 144.13 | 145.95 | 26,420,992 | +2.59(+1.81%) |
Nov 26, 2021 | 144.85 | 145.13 | 142.32 | 143.35 | 17,011,456 | -3.20(-2.18%) |
Nov 24, 2021 | 146.18 | 146.83 | 145.03 | 146.55 | 16,482,795 | -0.04(-0.03%) |
Nov 23, 2021 | 146.95 | 147.53 | 144.72 | 146.59 | 18,146,226 | -0.32(-0.22%) |
Nov 22, 2021 | 149.97 | 150.57 | 146.84 | 146.91 | 24,638,846 | -2.87(-1.92%) |
Nov 19, 2021 | 150.83 | 151.68 | 149.72 | 149.78 | 19,805,472 | -0.76(-0.50%) |
Nov 18, 2021 | 148.98 | 151.07 | 150.29 | 150.54 | 26,694,002 | +1.65(+1.10%) |
Nov 17, 2021 | 149.06 | 149.46 | 148.39 | 148.89 | 15,269,816 | -0.01(-0.01%) |
Nov 16, 2021 | 149.00 | 149.66 | 148.33 | 148.91 | 17,199,390 | -0.31(-0.21%) |
Nov 15, 2021 | 149.83 | 150.31 | 148.48 | 149.22 | 16,248,509 | -0.26(-0.17%) |
Nov 12, 2021 | 147.66 | 149.69 | 146.29 | 149.47 | 17,067,060 | +2.89(+1.97%) |
Nov 11, 2021 | 146.94 | 148.33 | 146.53 | 146.58 | 12,471,115 | -0.10(-0.07%) |
Nov 10, 2021 | 147.84 | 146.68 | 22,713,016 | -2.40(-1.61%) | ||
Nov 09, 2021 | 149.58 | 150.21 | 147.34 | 149.08 | 16,879,046 | -0.10(-0.07%) |
Nov 08, 2021 | 149.83 | 150.86 | 148.95 | 149.18 | 18,401,196 | +0.11(+0.07%) |
Nov 05, 2021 | 149.18 | 150.40 | 148.48 | 149.07 | 20,431,364 | +0.56(+0.38%) |
Nov 04, 2021 | 147.03 | 149.78 | 146.47 | 148.51 | 24,768,754 | +1.89(+1.29%) |
Nov 03, 2021 | 146.11 | 146.74 | 144.89 | 146.62 | 17,900,206 | +0.93(+0.64%) |
Nov 02, 2021 | 144.65 | 146.75 | 144.48 | 145.70 | 21,167,700 | +2.10(+1.47%) |
Nov 01, 2021 | 148.00 | 146.10 | 143.42 | 143.59 | 32,433,666 | -4.51(-3.04%) |
Oct 29, 2021 | 145.35 | 148.33 | 148.10 | 28,987,448 | +2.14(+1.47%) | |
Oct 28, 2021 | 147.13 | 145.96 | 32,447,622 | -0.30(-0.20%) | ||
Oct 27, 2021 | 139.74 | 148.95 | 139.74 | 146.26 | 51,862,088 | +6.75(+4.84%) |
Oct 26, 2021 | 140.45 | 139.51 | 28,244,784 | +0.90(+0.65%) | ||
Oct 25, 2021 | 138.65 | 138.62 | 21,093,396 | +0.15(+0.11%) | ||
Oct 22, 2021 | 140.19 | 137.01 | 138.47 | 30,216,986 | -4.15(-2.91%) | |
Oct 21, 2021 | 142.03 | 142.69 | 141.48 | 142.62 | 14,851,881 | +0.37(+0.26%) |
Oct 20, 2021 | 144.06 | 144.08 | 141.75 | 142.25 | 17,951,484 | -1.41(-0.98%) |
Oct 19, 2021 | 143.13 | 143.94 | 142.93 | 143.66 | 15,328,023 | +0.86(+0.60%) |
Oct 18, 2021 | 141.05 | 142.84 | 141.05 | 142.80 | 16,583,349 | +1.28(+0.91%) |
Oct 15, 2021 | 142.04 | 142.04 | 140.90 | 141.51 | 21,277,546 | +0.26(+0.19%) |
Oct 14, 2021 | 139.79 | 141.49 | 139.18 | 141.25 | 21,460,332 | +3.51(+2.55%) |
Oct 13, 2021 | 137.59 | 138.39 | 136.82 | 137.74 | 16,647,062 | +1.19(+0.87%) |
Oct 12, 2021 | 139.48 | 139.54 | 136.09 | 136.56 | 22,552,574 | -2.13(-1.54%) |
Oct 11, 2021 | 139.64 | 140.60 | 138.65 | 138.69 | 16,598,707 | -1.21(-0.86%) |
Oct 08, 2021 | 139.75 | 140.16 | 139.27 | 139.90 | 18,949,960 | +0.87(+0.63%) |
Oct 07, 2021 | 138.71 | 140.00 | 138.41 | 139.03 | 18,264,280 | +1.83(+1.33%) |
Oct 06, 2021 | 134.47 | 137.69 | 134.33 | 137.20 | 19,759,580 | +1.18(+0.86%) |
Oct 05, 2021 | 133.85 | 137.21 | 133.85 | 136.02 | 24,149,930 | +2.34(+1.75%) |
Oct 04, 2021 | 135.54 | 135.55 | 131.02 | 133.68 | 31,552,624 | -2.63(-1.93%) |
Oct 01, 2021 | 133.40 | 136.91 | 133.23 | 136.31 | 28,419,604 | +3.38(+2.54%) |
Sep 30, 2021 | 134.17 | 135.44 | 132.85 | 132.93 | 35,370,284 | -1.44(-1.07%) |
Sep 29, 2021 | 136.95 | 137.24 | 134.10 | 134.37 | 26,361,024 | -1.66(-1.22%) |
Sep 28, 2021 | 138.93 | 139.45 | 135.55 | 136.03 | 42,222,152 | -5.31(-3.76%) |
Sep 27, 2021 | 141.43 | 142.12 | 140.34 | 141.34 | 18,865,244 | -1.13(-0.79%) |
Sep 24, 2021 | 140.79 | 142.74 | 140.69 | 142.47 | 14,966,351 | +0.81(+0.57%) |
Sep 23, 2021 | 141.45 | 142.09 | 140.94 | 141.66 | 17,293,396 | +0.89(+0.63%) |
Sep 22, 2021 | 139.89 | 141.42 | 139.31 | 140.78 | 22,090,048 | +1.29(+0.92%) |
Sep 21, 2021 | 139.96 | 140.65 | 138.75 | 139.49 | 18,146,266 | +0.63(+0.45%) |
Sep 20, 2021 | 138.84 | 139.20 | 136.90 | 138.86 | 35,446,592 | -2.44(-1.73%) |
Sep 17, 2021 | 143.63 | 144.09 | 140.90 | 141.30 | 60,108,140 | -2.91(-2.02%) |
Sep 16, 2021 | 144.96 | 145.03 | 143.25 | 144.21 | 20,316,352 | -0.83(-0.57%) |
Sep 15, 2021 | 143.60 | 145.42 | 142.09 | 145.04 | 20,674,980 | +1.80(+1.26%) |
Sep 14, 2021 | 144.00 | 144.56 | 142.74 | 143.24 | 18,939,448 | -0.06(-0.04%) |
Sep 13, 2021 | 143.04 | 144.03 | 142.12 | 143.30 | 20,195,596 | +1.54(+1.09%) |
Sep 10, 2021 | 145.28 | 145.85 | 141.58 | 141.76 | 32,970,876 | -2.99(-2.06%) |
Sep 09, 2021 | 144.72 | 145.50 | 144.27 | 144.75 | 14,805,829 | +0.03(+0.02%) |
Sep 08, 2021 | 145.23 | 145.39 | 144.04 | 144.72 | 15,505,905 | -0.64(-0.44%) |
Sep 07, 2021 | 144.59 | 145.66 | 144.38 | 145.35 | 15,189,285 | +0.74(+0.51%) |
Sep 03, 2021 | 143.98 | 145.21 | 143.34 | 144.61 | 19,132,266 | +0.56(+0.39%) |
Sep 02, 2021 | 145.78 | 146.16 | 143.94 | 144.06 | 21,876,506 | -1.62(-1.11%) |
Sep 01, 2021 | 145.48 | 146.65 | 145.45 | 145.68 | 15,836,380 | +0.38(+0.26%) |
Aug 31, 2021 | 145.72 | 145.95 | 144.84 | 145.30 | 26,778,538 | -0.01(-0.00%) |
Aug 30, 2021 | 144.54 | 146.32 | 144.44 | 145.30 | 16,987,950 | +0.92(+0.64%) |
Aug 27, 2021 | 141.95 | 144.85 | 141.86 | 144.39 | 24,596,218 | +2.42(+1.71%) |
Aug 26, 2021 | 142.46 | 142.97 | 141.93 | 141.96 | 14,932,713 | -0.83(-0.58%) |
Aug 25, 2021 | 142.72 | 143.15 | 142.28 | 142.79 | 12,854,151 | +0.55(+0.39%) |
Aug 24, 2021 | 141.38 | 142.84 | 141.19 | 142.24 | 15,136,245 | +1.30(+0.92%) |
Aug 23, 2021 | 138.84 | 142.01 | 138.59 | 140.94 | 21,108,974 | +2.66(+1.92%) |
Aug 20, 2021 | 136.93 | 138.46 | 136.31 | 138.28 | 15,584,474 | +1.52(+1.11%) |
Aug 19, 2021 | 135.31 | 137.30 | 135.20 | 136.76 | 18,309,652 | +0.34(+0.25%) |
Aug 18, 2021 | 136.96 | 138.14 | 136.27 | 136.41 | 14,925,125 | -0.73(-0.53%) |
Aug 17, 2021 | 138.03 | 138.56 | 136.63 | 137.14 | 21,297,268 | -1.63(-1.18%) |
Aug 16, 2021 | 137.84 | 138.83 | 136.01 | 138.78 | 18,068,838 | +0.53(+0.38%) |
Aug 13, 2021 | 138.20 | 138.52 | 137.85 | 138.25 | 12,594,896 | +0.02(+0.01%) |
Aug 12, 2021 | 137.56 | 138.26 | 136.62 | 138.23 | 14,664,628 | +0.70(+0.51%) |
Aug 11, 2021 | 138.13 | 138.69 | 137.19 | 137.53 | 15,823,386 | -0.56(-0.41%) |
Aug 10, 2021 | 137.92 | 138.39 | 137.07 | 138.09 | 16,054,548 | +0.25(+0.18%) |
Aug 09, 2021 | 136.79 | 138.16 | 136.27 | 137.84 | 12,392,246 | +0.97(+0.70%) |
Aug 06, 2021 | 136.14 | 136.92 | 135.89 | 136.88 | 13,593,291 | +0.10(+0.07%) |
Aug 05, 2021 | 135.87 | 136.79 | 135.45 | 136.78 | 11,880,364 | +0.91(+0.67%) |
Aug 04, 2021 | 136.09 | 136.38 | 135.26 | 135.87 | 16,541,702 | -0.25(-0.18%) |
Aug 03, 2021 | 135.84 | 136.18 | 134.03 | 136.12 | 19,076,344 | +0.29(+0.21%) |
Aug 02, 2021 | 135.33 | 135.87 | 134.52 | 135.84 | 20,153,668 | +0.77(+0.57%) |
Jul 30, 2021 | 135.36 | 135.62 | 134.66 | 135.07 | 23,981,758 | -1.32(-0.97%) |
Jul 29, 2021 | 136.22 | 137.00 | 135.98 | 136.38 | 19,279,174 | +0.16(+0.12%) |
Jul 28, 2021 | 138.41 | 139.52 | 136.19 | 136.23 | 54,730,648 | -0.41(-0.30%) |
Jul 27, 2021 | 139.85 | 139.85 | 134.95 | 136.64 | 42,124,980 | -2.84(-2.04%) |
Jul 26, 2021 | 138.09 | 139.55 | 137.50 | 139.49 | 23,057,428 | +1.83(+1.33%) |
Jul 23, 2021 | 135.11 | 138.65 | 134.55 | 137.66 | 26,407,756 | +4.48(+3.37%) |
Jul 22, 2021 | 132.50 | 133.35 | 132.25 | 133.18 | 13,617,498 | +0.73(+0.55%) |
Jul 21, 2021 | 130.64 | 132.47 | 130.45 | 132.45 | 14,927,547 | +1.50(+1.14%) |
Jul 20, 2021 | 129.86 | 131.85 | 129.04 | 130.95 | 19,102,232 | +1.84(+1.43%) |
Jul 19, 2021 | 130.92 | 131.10 | 128.39 | 129.11 | 25,728,524 | -2.59(-1.97%) |
Jul 16, 2021 | 131.49 | 132.03 | 130.67 | 131.70 | 14,878,091 | +0.58(+0.44%) |
Jul 15, 2021 | 132.35 | 132.44 | 130.45 | 131.12 | 16,597,706 | -0.81(-0.62%) |
Jul 14, 2021 | 131.75 | 132.84 | 131.75 | 131.93 | 17,934,866 | +1.09(+0.83%) |
Jul 13, 2021 | 130.73 | 131.89 | 130.49 | 130.85 | 16,647,202 | +0.43(+0.33%) |
Jul 12, 2021 | 129.69 | 130.62 | 129.45 | 130.42 | 16,964,622 | +0.99(+0.76%) |
Jul 09, 2021 | 128.80 | 129.70 | 128.80 | 129.43 | 15,126,513 | +0.40(+0.31%) |
Jul 08, 2021 | 128.35 | 129.88 | 127.89 | 129.03 | 19,798,044 | -0.90(-0.69%) |
Jul 07, 2021 | 130.19 | 130.49 | 129.61 | 129.93 | 16,701,223 | +0.31(+0.24%) |
Jul 06, 2021 | 129.30 | 129.74 | 128.26 | 129.62 | 21,370,350 | +1.05(+0.82%) |
Jul 02, 2021 | 126.69 | 128.70 | 126.62 | 128.57 | 21,189,204 | +2.35(+1.86%) |
Jul 01, 2021 | 124.71 | 126.32 | 124.71 | 126.22 | 17,140,824 | +1.05(+0.84%) |
Jun 30, 2021 | 125.51 | 125.65 | 124.62 | 125.17 | 24,033,418 | -0.70(-0.56%) |
Jun 29, 2021 | 126.63 | 126.86 | 125.29 | 125.88 | 20,968,214 | -0.80(-0.63%) |
Jun 28, 2021 | 126.86 | 127.19 | 125.83 | 126.67 | 28,190,762 | -0.18(-0.14%) |
Jun 25, 2021 | 126.81 | 127.36 | 126.30 | 126.85 | 33,524,044 | -0.29(-0.22%) |
Jun 24, 2021 | 126.91 | 127.39 | 126.82 | 127.14 | 18,949,138 | +0.82(+0.65%) |
Jun 23, 2021 | 126.41 | 127.65 | 126.11 | 126.32 | 19,711,124 | -0.54(-0.42%) |
Jun 22, 2021 | 126.31 | 127.12 | 125.88 | 126.86 | 21,008,298 | +0.54(+0.43%) |
Jun 21, 2021 | 125.60 | 126.89 | 124.99 | 126.31 | 26,285,358 | +0.89(+0.71%) |
Jun 18, 2021 | 125.56 | 126.10 | 124.46 | 125.42 | 53,366,860 | -0.80(-0.64%) |
Jun 17, 2021 | 125.38 | 127.05 | 125.38 | 126.23 | 25,778,722 | +0.67(+0.54%) |
Jun 16, 2021 | 126.10 | 126.38 | 124.01 | 125.55 | 26,319,096 | -0.34(-0.27%) |
Jun 15, 2021 | 126.38 | 126.72 | 125.51 | 125.89 | 22,195,248 | -0.32(-0.25%) |
Jun 14, 2021 | 125.53 | 126.27 | 124.91 | 126.21 | 22,571,436 | +0.65(+0.52%) |
Jun 11, 2021 | 126.10 | 126.21 | 124.77 | 125.55 | 25,274,908 | -0.38(-0.30%) |
Jun 10, 2021 | 124.56 | 126.02 | 124.56 | 125.94 | 31,246,876 | +1.51(+1.21%) |
Jun 09, 2021 | 124.83 | 125.11 | 124.22 | 124.43 | 20,145,118 | +0.43(+0.34%) |
Jun 08, 2021 | 123.85 | 124.58 | 123.27 | 124.00 | 25,091,440 | +0.84(+0.68%) |
Jun 07, 2021 | 122.43 | 123.26 | 121.92 | 123.16 | 23,837,014 | +0.72(+0.58%) |
Jun 04, 2021 | 120.99 | 122.55 | 120.75 | 122.45 | 25,978,208 | +2.36(+1.96%) |
Jun 03, 2021 | 119.61 | 120.35 | 119.01 | 120.09 | 18,355,364 | -0.83(-0.69%) |
Jun 02, 2021 | 121.63 | 121.96 | 120.07 | 120.93 | 17,177,906 | -0.43(-0.35%) |
Jun 01, 2021 | 120.96 | 121.76 | 120.11 | 121.35 | 19,182,364 | +0.91(+0.76%) |
May 28, 2021 | 120.96 | 121.27 | 120.25 | 120.44 | 24,135,074 | +0.45(+0.38%) |
May 27, 2021 | 121.71 | 121.86 | 119.96 | 119.99 | 39,001,472 | -1.55(-1.27%) |
May 26, 2021 | 120.50 | 122.01 | 120.49 | 121.54 | 21,874,424 | +1.22(+1.01%) |
May 25, 2021 | 120.86 | 121.51 | 120.01 | 120.32 | 18,844,140 | +0.12(+0.10%) |
May 24, 2021 | 118.22 | 120.79 | 117.87 | 120.20 | 21,261,526 | +3.08(+2.63%) |
May 21, 2021 | 118.17 | 118.31 | 116.98 | 117.12 | 22,858,622 | -0.55(-0.47%) |
May 20, 2021 | 116.27 | 117.88 | 115.92 | 117.67 | 23,856,776 | +2.37(+2.05%) |
May 19, 2021 | 113.56 | 115.71 | 113.05 | 115.30 | 19,369,496 | +0.26(+0.23%) |
May 18, 2021 | 116.71 | 117.02 | 115.03 | 115.04 | 17,318,546 | -0.90(-0.77%) |
May 17, 2021 | 115.33 | 116.03 | 114.62 | 115.94 | 19,869,524 | +0.26(+0.23%) |
May 14, 2021 | 114.46 | 115.92 | 114.04 | 115.68 | 26,655,258 | +2.71(+2.40%) |
May 13, 2021 | 112.93 | 113.70 | 112.01 | 112.97 | 26,688,174 | +1.14(+1.02%) |
May 12, 2021 | 112.96 | 114.14 | 111.38 | 111.83 | 34,968,688 | -3.47(-3.01%) |
May 11, 2021 | 114.24 | 115.97 | 114.02 | 115.29 | 32,116,164 | -1.66(-1.42%) |
May 10, 2021 | 118.61 | 118.77 | 116.60 | 116.95 | 26,019,054 | -2.85(-2.38%) |
May 07, 2021 | 119.86 | 120.68 | 119.36 | 119.80 | 23,304,328 | +0.87(+0.73%) |
May 06, 2021 | 117.40 | 119.00 | 116.98 | 118.93 | 20,636,636 | +1.23(+1.04%) |
May 05, 2021 | 118.29 | 118.97 | 117.44 | 117.70 | 21,820,582 | +0.12(+0.11%) |
May 04, 2021 | 118.35 | 118.83 | 115.45 | 117.58 | 35,153,796 | -2.04(-1.71%) |
May 03, 2021 | 120.00 | 120.85 | 119.09 | 119.62 | 33,822,384 | -0.75(-0.62%) |
Apr 30, 2021 | 120.09 | 121.22 | 119.97 | 120.37 | 39,186,540 | -0.99(-0.81%) |
Apr 29, 2021 | 120.38 | 121.69 | 119.98 | 121.36 | 39,536,320 | +2.50(+2.10%) |
Apr 28, 2021 | 120.22 | 122.48 | 118.61 | 118.86 | 59,782,752 | +3.64(+3.15%) |
Apr 27, 2021 | 116.67 | 116.74 | 115.08 | 115.22 | 31,938,944 | -0.98(-0.84%) |
Apr 26, 2021 | 115.86 | 116.93 | 115.56 | 116.20 | 20,838,446 | +0.57(+0.49%) |
Apr 23, 2021 | 114.04 | 116.16 | 113.78 | 115.63 | 28,734,662 | +2.37(+2.09%) |
Apr 22, 2021 | 114.53 | 115.06 | 112.69 | 113.27 | 21,117,644 | -1.27(-1.11%) |
Apr 21, 2021 | 114.13 | 114.64 | 112.80 | 114.53 | 23,957,772 | -0.02(-0.01%) |
Apr 20, 2021 | 115.26 | 115.35 | 113.46 | 114.55 | 21,793,192 | -0.44(-0.38%) |
Apr 19, 2021 | 114.47 | 115.79 | 114.26 | 114.99 | 24,705,382 | +0.23(+0.20%) |
Apr 16, 2021 | 115.02 | 115.19 | 114.09 | 114.76 | 22,625,718 | +0.06(+0.05%) |
Apr 15, 2021 | 113.72 | 115.20 | 113.17 | 114.70 | 27,499,658 | +2.09(+1.85%) |
Apr 14, 2021 | 113.63 | 113.77 | 112.33 | 112.61 | 20,211,714 | -0.62(-0.55%) |
Apr 13, 2021 | 112.94 | 113.73 | 112.68 | 113.23 | 23,341,290 | +0.62(+0.55%) |
Apr 12, 2021 | 113.18 | 113.64 | 111.80 | 112.61 | 31,349,072 | -1.55(-1.36%) |
Apr 09, 2021 | 112.71 | 114.32 | 112.56 | 114.16 | 20,909,766 | +1.02(+0.90%) |
Apr 08, 2021 | 113.77 | 114.07 | 112.76 | 113.14 | 27,191,306 | +0.79(+0.70%) |
Apr 07, 2021 | 111.18 | 112.62 | 111.14 | 112.36 | 25,820,910 | +1.24(+1.12%) |
Apr 06, 2021 | 111.00 | 111.76 | 110.61 | 111.11 | 27,086,488 | -0.04(-0.04%) |
Apr 05, 2021 | 107.53 | 111.74 | 107.46 | 111.15 | 43,327,388 | +4.38(+4.11%) |
Apr 01, 2021 | 104.78 | 107.03 | 104.72 | 106.77 | 34,016,664 | +3.45(+3.34%) |
Mar 31, 2021 | 102.84 | 104.55 | 102.72 | 103.31 | 29,229,244 | +0.65(+0.64%) |
Mar 30, 2021 | 102.77 | 103.42 | 102.08 | 102.66 | 20,758,314 | -0.02(-0.02%) |
Mar 29, 2021 | 101.28 | 102.81 | 100.67 | 102.68 | 24,616,020 | +1.02(+1.00%) |
Mar 26, 2021 | 101.83 | 102.43 | 100.59 | 101.66 | 29,909,998 | -0.44(-0.43%) |
Mar 25, 2021 | 102.12 | 102.83 | 100.42 | 102.10 | 28,404,066 | -0.03(-0.03%) |
Mar 24, 2021 | 103.15 | 103.79 | 101.96 | 102.14 | 23,099,796 | -0.39(-0.38%) |
Mar 23, 2021 | 102.47 | 103.50 | 101.84 | 102.53 | 27,366,746 | +0.72(+0.70%) |
Mar 22, 2021 | 101.98 | 102.78 | 101.19 | 101.81 | 39,139,568 | -0.23(-0.23%) |
Mar 19, 2021 | 101.99 | 102.54 | 100.77 | 102.04 | 46,348,684 | +0.35(+0.34%) |
Mar 18, 2021 | 102.93 | 103.66 | 101.56 | 101.69 | 27,273,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.68 | 105.37 | 102.58 | 104.44 | 26,006,540 | -0.07(-0.07%) |
Mar 16, 2021 | 103.83 | 106.06 | 103.38 | 104.51 | 29,860,540 | +1.30(+1.26%) |
Mar 15, 2021 | 103.00 | 103.24 | 102.06 | 103.21 | 25,995,468 | +0.23(+0.22%) |
Mar 12, 2021 | 104.13 | 104.39 | 102.26 | 102.98 | 34,553,276 | -2.64(-2.50%) |
Mar 11, 2021 | 103.58 | 106.16 | 103.50 | 105.62 | 24,794,082 | +2.98(+2.91%) |
Mar 10, 2021 | 103.47 | 103.63 | 101.55 | 102.64 | 25,384,854 | +0.12(+0.11%) |
Mar 09, 2021 | 103.38 | 103.78 | 102.28 | 102.52 | 33,967,228 | +1.42(+1.41%) |
Mar 08, 2021 | 104.94 | 106.32 | 100.97 | 101.09 | 32,958,242 | -4.21(-4.00%) |
Mar 05, 2021 | 103.54 | 105.78 | 102.20 | 105.31 | 43,953,960 | +2.97(+2.90%) |
Mar 04, 2021 | 101.05 | 104.34 | 100.90 | 102.34 | 42,370,720 | +1.12(+1.10%) |
Mar 03, 2021 | 103.24 | 104.31 | 100.39 | 101.22 | 29,691,548 | -2.45(-2.37%) |
Mar 02, 2021 | 103.69 | 105.10 | 103.44 | 103.67 | 22,698,360 | -0.28(-0.27%) |
Mar 01, 2021 | 102.71 | 104.21 | 102.19 | 103.96 | 28,120,984 | +2.23(+2.19%) |
Feb 26, 2021 | 102.58 | 103.43 | 100.69 | 101.73 | 41,723,424 | +0.27(+0.27%) |
Feb 25, 2021 | 103.25 | 104.62 | 100.95 | 101.45 | 36,562,260 | -3.19(-3.04%) |
Feb 24, 2021 | 101.97 | 104.92 | 101.79 | 104.64 | 24,977,430 | +1.21(+1.17%) |
Feb 23, 2021 | 101.00 | 103.98 | 99.99 | 103.42 | 33,362,582 | +0.30(+0.29%) |
Feb 22, 2021 | 103.23 | 104.45 | 102.99 | 103.13 | 27,352,570 | -1.81(-1.73%) |
Feb 19, 2021 | 105.84 | 106.41 | 104.75 | 104.94 | 29,185,174 | -0.80(-0.76%) |
Feb 18, 2021 | 105.40 | 106.52 | 105.07 | 105.74 | 22,458,668 | -0.56(-0.52%) |
Feb 17, 2021 | 105.02 | 106.56 | 104.83 | 106.30 | 21,430,740 | +0.32(+0.30%) |
Feb 16, 2021 | 105.34 | 107.51 | 105.10 | 105.97 | 22,684,944 | +0.89(+0.85%) |
Feb 12, 2021 | 104.39 | 105.32 | 104.04 | 105.09 | 17,135,476 | +0.41(+0.39%) |
Feb 11, 2021 | 104.86 | 104.98 | 103.75 | 104.67 | 18,925,092 | +0.02(+0.02%) |
Feb 10, 2021 | 104.59 | 105.30 | 103.04 | 104.65 | 22,728,534 | +0.59(+0.57%) |
Feb 09, 2021 | 103.81 | 105.14 | 103.81 | 104.06 | 17,790,802 | -0.47(-0.45%) |
Feb 08, 2021 | 105.18 | 106.06 | 103.48 | 104.53 | 24,866,584 | -0.25(-0.24%) |
Feb 05, 2021 | 103.38 | 105.01 | 102.85 | 104.78 | 30,736,938 | +1.78(+1.73%) |
Feb 04, 2021 | 103.33 | 103.81 | 102.01 | 103.00 | 37,063,448 | -0.38(-0.37%) |
Feb 03, 2021 | 103.53 | 105.70 | 100.80 | 103.39 | 82,405,344 | +7.12(+7.40%) |
Feb 02, 2021 | 96.02 | 97.68 | 95.62 | 96.27 | 44,997,988 | +1.31(+1.38%) |
Feb 01, 2021 | 92.57 | 96.01 | 92.44 | 94.96 | 32,038,256 | +3.28(+3.57%) |
Jan 29, 2021 | 92.31 | 92.76 | 90.41 | 91.68 | 32,286,698 | -1.37(-1.47%) |
Jan 28, 2021 | 92.09 | 94.83 | 92.03 | 93.05 | 35,473,180 | +1.61(+1.77%) |
Jan 27, 2021 | 94.34 | 94.39 | 90.35 | 91.44 | 54,944,452 | -4.32(-4.51%) |
Jan 26, 2021 | 94.33 | 96.14 | 94.10 | 95.75 | 26,245,492 | +0.89(+0.94%) |
Jan 25, 2021 | 95.92 | 96.37 | 93.27 | 94.86 | 38,580,212 | -0.08(-0.09%) |
Jan 22, 2021 | 94.68 | 95.44 | 93.98 | 94.94 | 25,472,954 | +0.49(+0.52%) |
Jan 21, 2021 | 94.79 | 96.63 | 94.25 | 94.45 | 41,262,960 | +0.22(+0.23%) |
Jan 20, 2021 | 91.47 | 95.08 | 91.17 | 94.24 | 49,834,044 | +4.80(+5.36%) |
Jan 19, 2021 | 87.51 | 90.36 | 86.97 | 89.44 | 34,654,752 | +2.73(+3.15%) |
Jan 15, 2021 | 86.81 | 87.70 | 85.98 | 86.71 | 26,872,544 | -0.20(-0.23%) |
Jan 14, 2021 | 87.58 | 88.65 | 86.57 | 86.91 | 23,603,690 | -0.71(-0.81%) |
Jan 13, 2021 | 86.83 | 88.15 | 86.80 | 87.62 | 21,883,694 | +0.39(+0.45%) |
Jan 12, 2021 | 87.60 | 88.80 | 86.17 | 87.23 | 27,170,424 | -1.01(-1.14%) |
Jan 11, 2021 | 89.20 | 89.61 | 87.93 | 88.24 | 24,203,872 | -2.02(-2.24%) |
Jan 08, 2021 | 89.30 | 90.39 | 88.58 | 90.26 | 41,066,680 | +1.00(+1.12%) |
Jan 07, 2021 | 86.90 | 89.32 | 86.75 | 89.26 | 45,322,116 | +2.60(+2.99%) |
Jan 06, 2021 | 85.03 | 87.30 | 84.85 | 86.67 | 52,085,484 | -0.28(-0.32%) |
Jan 05, 2021 | 86.15 | 87.28 | 85.80 | 86.95 | 22,910,782 | +0.63(+0.73%) |
Jan 04, 2021 | 87.78 | 87.93 | 85.30 | 86.31 | 38,053,372 | -1.18(-1.35%) |
Dec 31, 2020 | 87.49 | 87.49 | 87.49 | 26,137,028 | +0.62(+0.71%) | |
Dec 30, 2020 | 88.00 | 88.15 | 86.18 | 86.88 | 26,137,028 | -0.96(-1.09%) |
Dec 29, 2020 | 89.29 | 89.52 | 87.70 | 87.84 | 26,001,294 | -0.87(-0.98%) |
Dec 28, 2020 | 87.48 | 89.43 | 87.22 | 88.70 | 27,882,552 | +1.86(+2.14%) |
Dec 24, 2020 | 86.65 | 87.20 | 86.36 | 86.84 | 6,941,890 | +0.32(+0.37%) |
Dec 23, 2020 | 86.31 | 87.30 | 86.15 | 86.52 | 20,699,188 | +0.44(+0.52%) |
Dec 22, 2020 | 86.62 | 86.77 | 85.53 | 86.08 | 18,756,058 | -0.79(-0.91%) |
Dec 21, 2020 | 85.58 | 86.94 | 84.85 | 86.87 | 36,578,456 | +0.42(+0.48%) |
Dec 18, 2020 | 87.61 | 87.66 | 85.91 | 86.45 | 80,417,408 | -0.84(-0.97%) |
Dec 17, 2020 | 88.33 | 88.49 | 86.83 | 87.30 | 32,515,358 | -0.75(-0.86%) |
Dec 16, 2020 | 88.54 | 88.55 | 87.70 | 88.05 | 30,295,716 | -0.24(-0.27%) |
Dec 15, 2020 | 88.12 | 88.47 | 87.40 | 88.29 | 29,666,180 | +0.38(+0.44%) |
Dec 14, 2020 | 88.65 | 89.77 | 87.76 | 87.90 | 32,028,746 | -1.08(-1.22%) |
Dec 11, 2020 | 88.05 | 89.12 | 87.90 | 88.99 | 24,439,780 | +0.32(+0.36%) |
Dec 10, 2020 | 88.39 | 88.96 | 86.92 | 88.67 | 27,269,056 | -0.44(-0.49%) |
Dec 09, 2020 | 90.50 | 91.61 | 88.29 | 89.11 | 30,170,714 | -1.72(-1.89%) |
Dec 08, 2020 | 90.40 | 90.99 | 89.71 | 90.82 | 21,927,904 | -0.05(-0.05%) |
Dec 07, 2020 | 90.85 | 91.51 | 90.19 | 90.87 | 26,437,290 | -0.42(-0.47%) |
Dec 04, 2020 | 91.12 | 91.55 | 90.75 | 91.30 | 27,593,364 | +0.06(+0.07%) |
Dec 03, 2020 | 91.10 | 92.25 | 91.03 | 91.23 | 24,565,682 | -0.06(-0.06%) |
Dec 02, 2020 | 89.80 | 91.68 | 89.37 | 91.29 | 24,455,838 | +1.49(+1.66%) |