Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 108.54 | 109.88 | 108.20 | 108.72 | 8,693,647 | +0.80(+0.74%) |
Sep 29, 2021 | 111.07 | 111.48 | 107.81 | 107.92 | 9,105,203 | -2.38(-2.16%) |
Sep 28, 2021 | 113.40 | 113.69 | 109.99 | 110.30 | 12,342,085 | -4.81(-4.18%) |
Sep 27, 2021 | 114.60 | 115.35 | 112.72 | 115.11 | 8,332,958 | -0.10(-0.09%) |
Sep 24, 2021 | 116.16 | 116.46 | 114.37 | 115.21 | 5,160,314 | -2.17(-1.85%) |
Sep 23, 2021 | 117.36 | 117.56 | 116.20 | 117.39 | 4,231,929 | +1.21(+1.04%) |
Sep 22, 2021 | 115.26 | 117.03 | 114.96 | 116.18 | 3,718,463 | +0.95(+0.83%) |
Sep 21, 2021 | 115.34 | 116.20 | 114.37 | 115.22 | 5,176,624 | +0.98(+0.86%) |
Sep 20, 2021 | 115.06 | 116.68 | 112.57 | 114.24 | 10,295,210 | -5.27(-4.41%) |
Sep 17, 2021 | 116.88 | 119.51 | 115.93 | 119.51 | 7,881,186 | +2.88(+2.47%) |
Sep 16, 2021 | 115.55 | 117.00 | 114.49 | 116.63 | 4,818,451 | +0.74(+0.64%) |
Sep 15, 2021 | 115.05 | 116.04 | 113.71 | 115.89 | 4,751,678 | +0.95(+0.82%) |
Sep 14, 2021 | 116.80 | 117.59 | 114.56 | 114.95 | 5,317,471 | -1.29(-1.11%) |
Sep 13, 2021 | 118.74 | 118.83 | 114.24 | 116.23 | 7,093,410 | -2.25(-1.90%) |
Sep 10, 2021 | 120.64 | 120.96 | 118.47 | 118.49 | 3,398,551 | -1.23(-1.03%) |
Sep 09, 2021 | 119.20 | 121.45 | 118.94 | 119.72 | 3,708,042 | +0.53(+0.45%) |
Sep 08, 2021 | 122.03 | 122.03 | 118.40 | 119.19 | 6,494,235 | -3.48(-2.84%) |
Sep 07, 2021 | 123.16 | 124.25 | 122.15 | 122.67 | 4,201,521 | -0.35(-0.29%) |
Sep 03, 2021 | 122.48 | 123.55 | 121.82 | 123.02 | 3,982,390 | +0.24(+0.19%) |
Sep 02, 2021 | 122.47 | 123.30 | 122.02 | 122.79 | 3,267,844 | +1.09(+0.90%) |
Sep 01, 2021 | 120.49 | 122.69 | 120.30 | 121.69 | 4,751,150 | +1.66(+1.38%) |
Aug 31, 2021 | 119.66 | 120.41 | 118.74 | 120.03 | 3,991,459 | -0.75(-0.62%) |
Aug 30, 2021 | 120.24 | 121.24 | 119.50 | 120.78 | 3,038,996 | +0.75(+0.62%) |
Aug 27, 2021 | 117.86 | 120.39 | 117.40 | 120.03 | 3,856,695 | +2.82(+2.41%) |
Aug 26, 2021 | 118.74 | 120.36 | 116.92 | 117.21 | 4,787,695 | -1.84(-1.54%) |
Aug 25, 2021 | 118.96 | 119.51 | 118.22 | 119.05 | 3,566,040 | -0.03(-0.03%) |
Aug 24, 2021 | 118.33 | 119.14 | 117.87 | 119.08 | 5,251,084 | +1.56(+1.32%) |
Aug 23, 2021 | 115.07 | 117.65 | 114.95 | 117.52 | 6,693,721 | +3.62(+3.18%) |
Aug 20, 2021 | 112.48 | 114.26 | 112.29 | 113.90 | 4,667,581 | +1.92(+1.71%) |
Aug 19, 2021 | 112.39 | 114.24 | 111.68 | 111.99 | 5,807,729 | -1.96(-1.72%) |
Aug 18, 2021 | 114.16 | 116.06 | 113.06 | 113.94 | 6,114,413 | -0.05(-0.04%) |
Aug 17, 2021 | 113.49 | 114.90 | 112.36 | 113.99 | 8,704,064 | -1.07(-0.93%) |
Aug 16, 2021 | 117.30 | 117.35 | 113.34 | 115.06 | 7,900,798 | -3.07(-2.60%) |
Aug 13, 2021 | 119.96 | 120.10 | 117.95 | 118.13 | 4,099,457 | -1.72(-1.44%) |
Aug 12, 2021 | 118.92 | 120.29 | 118.61 | 119.86 | 3,381,136 | +0.54(+0.45%) |
Aug 11, 2021 | 120.55 | 120.87 | 117.41 | 119.31 | 6,105,524 | -0.14(-0.11%) |
Aug 10, 2021 | 122.83 | 123.51 | 119.43 | 119.45 | 5,473,889 | -3.21(-2.61%) |
Aug 09, 2021 | 121.61 | 123.42 | 120.97 | 122.66 | 4,602,117 | +1.66(+1.37%) |
Aug 06, 2021 | 123.22 | 123.67 | 120.29 | 121.00 | 6,145,301 | -2.52(-2.04%) |
Aug 05, 2021 | 120.51 | 124.18 | 119.76 | 123.51 | 5,346,761 | +2.25(+1.86%) |
Aug 04, 2021 | 118.11 | 121.34 | 118.03 | 121.26 | 5,388,458 | +3.01(+2.55%) |
Aug 03, 2021 | 119.32 | 119.50 | 116.58 | 118.25 | 6,858,449 | -0.89(-0.74%) |
Aug 02, 2021 | 118.57 | 120.44 | 117.14 | 119.14 | 5,296,609 | +1.10(+0.93%) |
Jul 30, 2021 | 118.03 | 120.41 | 117.66 | 118.03 | 5,655,995 | -1.57(-1.32%) |
Jul 29, 2021 | 119.18 | 121.21 | 118.69 | 119.61 | 3,813,602 | +0.25(+0.21%) |
Jul 28, 2021 | 116.62 | 119.79 | 116.03 | 119.36 | 5,906,582 | +2.69(+2.30%) |
Jul 27, 2021 | 119.02 | 119.53 | 113.69 | 116.68 | 11,163,931 | -2.93(-2.45%) |
Jul 26, 2021 | 120.49 | 121.09 | 118.97 | 119.61 | 5,893,358 | -0.82(-0.68%) |
Jul 23, 2021 | 120.00 | 120.55 | 118.41 | 120.42 | 4,461,621 | +0.71(+0.59%) |
Jul 22, 2021 | 120.49 | 121.40 | 119.26 | 119.72 | 4,849,817 | -0.93(-0.77%) |
Jul 21, 2021 | 118.90 | 120.90 | 118.02 | 120.65 | 5,838,622 | +1.87(+1.57%) |
Jul 20, 2021 | 115.59 | 119.19 | 114.54 | 118.78 | 6,814,701 | +3.42(+2.97%) |
Jul 19, 2021 | 112.06 | 115.66 | 111.42 | 115.36 | 12,055,797 | +0.74(+0.64%) |
Jul 16, 2021 | 115.88 | 116.01 | 113.56 | 114.62 | 7,775,528 | +0.13(+0.11%) |
Jul 15, 2021 | 116.12 | 117.45 | 112.58 | 114.49 | 12,964,808 | -1.74(-1.50%) |
Jul 14, 2021 | 121.29 | 121.29 | 116.14 | 116.23 | 10,665,523 | -4.03(-3.35%) |
Jul 13, 2021 | 122.45 | 122.90 | 120.20 | 120.27 | 6,578,635 | -2.43(-1.98%) |
Jul 12, 2021 | 124.17 | 125.31 | 121.98 | 122.70 | 4,124,593 | -0.87(-0.70%) |
Jul 09, 2021 | 121.59 | 123.84 | 120.03 | 123.56 | 6,412,530 | +2.27(+1.87%) |
Jul 08, 2021 | 118.41 | 122.30 | 117.44 | 121.29 | 9,817,949 | -0.93(-0.76%) |
Jul 07, 2021 | 125.91 | 126.18 | 121.10 | 122.22 | 9,465,958 | -2.93(-2.34%) |
Jul 06, 2021 | 126.00 | 126.86 | 124.34 | 125.16 | 7,493,957 | -0.89(-0.71%) |
Jul 02, 2021 | 127.75 | 129.28 | 125.80 | 126.05 | 5,989,796 | -0.99(-0.78%) |
Jul 01, 2021 | 128.61 | 129.40 | 125.20 | 127.05 | 7,490,311 | -1.59(-1.24%) |
Jun 30, 2021 | 128.41 | 130.33 | 126.95 | 128.64 | 9,461,060 | -0.10(-0.08%) |
Jun 29, 2021 | 127.94 | 129.35 | 126.90 | 128.74 | 7,185,101 | +0.64(+0.50%) |
Jun 28, 2021 | 126.59 | 128.69 | 126.43 | 128.10 | 10,566,508 | +4.66(+3.78%) |
Jun 25, 2021 | 123.88 | 124.26 | 122.00 | 123.44 | 7,454,285 | +0.21(+0.17%) |
Jun 24, 2021 | 122.86 | 125.14 | 122.48 | 123.23 | 10,069,029 | +1.72(+1.42%) |
Jun 23, 2021 | 119.51 | 121.85 | 119.23 | 121.51 | 7,969,326 | +2.47(+2.07%) |
Jun 22, 2021 | 117.09 | 119.07 | 116.90 | 119.04 | 6,460,604 | +1.48(+1.26%) |
Jun 21, 2021 | 116.53 | 118.21 | 114.61 | 117.55 | 5,538,654 | +0.60(+0.51%) |
Jun 18, 2021 | 115.84 | 117.89 | 115.46 | 116.95 | 8,670,922 | +0.39(+0.34%) |
Jun 17, 2021 | 111.94 | 117.21 | 111.76 | 116.56 | 12,949,681 | +3.91(+3.47%) |
Jun 16, 2021 | 113.02 | 113.87 | 110.05 | 112.66 | 12,452,800 | -0.55(-0.49%) |
Jun 15, 2021 | 115.92 | 116.12 | 112.76 | 113.20 | 8,775,639 | -3.19(-2.74%) |
Jun 14, 2021 | 114.68 | 116.96 | 114.50 | 116.39 | 8,604,869 | +2.17(+1.90%) |
Jun 11, 2021 | 113.58 | 114.26 | 112.94 | 114.22 | 6,772,094 | +1.13(+1.00%) |
Jun 10, 2021 | 110.61 | 113.25 | 110.30 | 113.09 | 7,294,299 | +2.09(+1.88%) |
Jun 09, 2021 | 111.89 | 112.84 | 110.81 | 111.00 | 7,467,713 | -0.28(-0.25%) |
Jun 08, 2021 | 111.89 | 112.89 | 108.91 | 111.28 | 6,919,061 | +0.43(+0.39%) |
Jun 07, 2021 | 107.48 | 111.20 | 107.15 | 110.84 | 7,509,502 | +3.13(+2.90%) |
Jun 04, 2021 | 107.02 | 108.49 | 106.66 | 107.72 | 6,691,165 | +2.05(+1.94%) |
Jun 03, 2021 | 108.01 | 108.87 | 105.63 | 105.67 | 10,249,631 | -3.81(-3.48%) |
Jun 02, 2021 | 109.51 | 110.39 | 108.46 | 109.48 | 7,369,282 | +0.05(+0.04%) |
Jun 01, 2021 | 111.00 | 111.88 | 108.25 | 109.43 | 7,618,160 | -0.84(-0.76%) |
May 28, 2021 | 110.62 | 113.25 | 110.02 | 110.26 | 9,371,191 | -0.18(-0.16%) |
May 27, 2021 | 109.47 | 110.47 | 107.48 | 110.44 | 7,614,266 | +0.84(+0.76%) |
May 26, 2021 | 108.17 | 109.92 | 107.96 | 109.61 | 8,475,180 | +2.02(+1.87%) |
May 25, 2021 | 107.71 | 108.96 | 106.58 | 107.59 | 8,966,366 | +0.64(+0.60%) |
May 24, 2021 | 105.08 | 107.70 | 104.17 | 106.95 | 9,476,015 | +2.84(+2.73%) |
May 21, 2021 | 105.89 | 106.37 | 103.98 | 104.11 | 11,669,839 | -0.74(-0.70%) |
May 20, 2021 | 102.79 | 105.36 | 102.35 | 104.84 | 11,987,612 | +3.56(+3.52%) |
May 19, 2021 | 98.40 | 101.55 | 98.39 | 101.28 | 18,665,330 | -1.79(-1.74%) |
May 18, 2021 | 101.62 | 105.44 | 100.61 | 103.07 | 17,946,678 | +1.46(+1.43%) |
May 17, 2021 | 101.07 | 103.23 | 99.29 | 101.62 | 16,508,195 | -0.98(-0.96%) |
May 14, 2021 | 100.18 | 102.93 | 98.92 | 102.60 | 20,915,002 | +4.75(+4.86%) |
May 13, 2021 | 101.60 | 102.97 | 95.63 | 97.85 | 30,179,376 | -2.64(-2.62%) |
May 12, 2021 | 101.65 | 104.11 | 99.87 | 100.49 | 17,750,026 | -3.90(-3.73%) |
May 11, 2021 | 98.22 | 105.38 | 97.27 | 104.38 | 30,938,038 | +2.11(+2.06%) |
May 10, 2021 | 106.61 | 106.61 | 102.20 | 102.28 | 18,082,172 | -5.65(-5.23%) |
May 07, 2021 | 109.20 | 111.28 | 107.34 | 107.92 | 15,015,358 | +1.36(+1.27%) |
May 06, 2021 | 108.81 | 108.81 | 103.95 | 106.57 | 17,795,126 | -3.16(-2.88%) |
May 05, 2021 | 112.61 | 112.96 | 108.90 | 109.72 | 9,248,706 | -1.71(-1.54%) |
May 04, 2021 | 113.59 | 113.61 | 109.34 | 111.44 | 14,857,987 | -3.56(-3.10%) |
May 03, 2021 | 119.22 | 119.42 | 114.80 | 115.00 | 11,131,342 | -3.80(-3.20%) |
Apr 30, 2021 | 118.12 | 120.60 | 117.89 | 118.79 | 7,037,035 | -0.97(-0.81%) |
Apr 29, 2021 | 124.08 | 124.23 | 118.61 | 119.77 | 9,462,829 | -3.56(-2.89%) |
Apr 28, 2021 | 123.25 | 124.39 | 121.85 | 123.33 | 5,272,249 | -0.85(-0.68%) |
Apr 27, 2021 | 125.53 | 126.04 | 123.15 | 124.17 | 5,064,956 | -1.47(-1.17%) |
Apr 26, 2021 | 122.59 | 125.73 | 121.50 | 125.64 | 6,479,841 | +3.96(+3.26%) |
Apr 23, 2021 | 119.92 | 121.90 | 119.54 | 121.67 | 4,849,818 | +2.25(+1.89%) |
Apr 22, 2021 | 120.53 | 122.38 | 118.40 | 119.42 | 7,858,181 | -0.40(-0.34%) |
Apr 21, 2021 | 115.85 | 119.83 | 114.63 | 119.83 | 6,644,201 | +2.77(+2.37%) |
Apr 20, 2021 | 118.16 | 119.89 | 115.31 | 117.05 | 9,985,458 | -1.42(-1.20%) |
Apr 19, 2021 | 120.56 | 121.67 | 116.99 | 118.47 | 11,601,866 | -3.88(-3.17%) |
Apr 16, 2021 | 124.44 | 124.55 | 121.38 | 122.34 | 7,025,953 | -2.20(-1.77%) |
Apr 15, 2021 | 124.76 | 125.33 | 123.27 | 124.55 | 8,084,203 | +1.72(+1.40%) |
Apr 14, 2021 | 126.20 | 128.15 | 122.47 | 122.83 | 10,119,158 | -2.65(-2.11%) |
Apr 13, 2021 | 121.26 | 125.62 | 121.26 | 125.47 | 12,201,641 | +5.01(+4.16%) |
Apr 12, 2021 | 120.68 | 120.89 | 118.26 | 120.46 | 5,346,309 | -0.78(-0.64%) |
Apr 09, 2021 | 121.00 | 121.40 | 119.94 | 121.24 | 5,656,731 | -0.86(-0.71%) |
Apr 08, 2021 | 120.79 | 122.37 | 120.62 | 122.11 | 6,711,184 | +3.27(+2.75%) |
Apr 07, 2021 | 121.29 | 121.82 | 118.64 | 118.84 | 6,229,511 | -2.96(-2.43%) |
Apr 06, 2021 | 119.68 | 122.98 | 119.49 | 121.80 | 8,880,427 | +2.15(+1.80%) |
Apr 05, 2021 | 122.32 | 122.32 | 118.69 | 119.65 | 9,629,542 | +0.78(+0.65%) |
Apr 01, 2021 | 120.95 | 122.58 | 118.60 | 118.87 | 12,815,968 | +0.88(+0.75%) |
Mar 31, 2021 | 114.04 | 118.54 | 113.96 | 117.99 | 17,646,298 | +5.44(+4.83%) |
Mar 30, 2021 | 108.20 | 112.92 | 107.03 | 112.55 | 14,823,020 | +3.20(+2.92%) |
Mar 29, 2021 | 111.74 | 111.79 | 107.93 | 109.35 | 14,459,199 | -2.75(-2.46%) |
Mar 26, 2021 | 112.56 | 114.04 | 107.76 | 112.10 | 18,007,176 | -0.44(-0.39%) |
Mar 25, 2021 | 109.54 | 113.00 | 108.58 | 112.55 | 21,354,994 | -0.35(-0.31%) |
Mar 24, 2021 | 120.49 | 120.67 | 112.67 | 112.90 | 18,775,548 | -6.81(-5.69%) |
Mar 23, 2021 | 122.75 | 122.75 | 119.17 | 119.71 | 7,565,182 | -2.97(-2.42%) |
Mar 22, 2021 | 121.97 | 124.31 | 120.52 | 122.68 | 9,089,482 | +2.32(+1.93%) |
Mar 19, 2021 | 118.03 | 120.72 | 116.26 | 120.36 | 12,723,554 | +2.25(+1.91%) |
Mar 18, 2021 | 122.32 | 123.10 | 117.55 | 118.10 | 15,041,024 | -7.27(-5.80%) |
Mar 17, 2021 | 120.74 | 126.89 | 118.96 | 125.37 | 14,826,822 | +1.42(+1.14%) |
Mar 16, 2021 | 128.37 | 128.66 | 121.95 | 123.96 | 14,133,756 | -2.81(-2.22%) |
Mar 15, 2021 | 124.97 | 126.81 | 123.47 | 126.77 | 10,244,305 | +2.16(+1.74%) |
Mar 12, 2021 | 122.95 | 124.61 | 120.56 | 124.61 | 15,646,214 | -1.97(-1.55%) |
Mar 11, 2021 | 123.90 | 127.01 | 122.48 | 126.57 | 18,934,664 | +7.37(+6.18%) |
Mar 10, 2021 | 124.10 | 124.67 | 118.53 | 119.20 | 19,810,724 | -0.55(-0.46%) |
Mar 09, 2021 | 115.08 | 120.85 | 114.40 | 119.76 | 25,646,546 | +11.30(+10.42%) |
Mar 08, 2021 | 115.08 | 116.93 | 107.45 | 108.45 | 23,838,160 | -6.70(-5.82%) |
Mar 05, 2021 | 117.27 | 117.48 | 104.51 | 115.15 | 39,634,536 | -1.34(-1.15%) |
Mar 04, 2021 | 122.17 | 123.87 | 112.75 | 116.49 | 27,661,902 | -6.57(-5.34%) |
Mar 03, 2021 | 130.73 | 131.25 | 122.40 | 123.06 | 16,717,777 | -8.26(-6.29%) |
Mar 02, 2021 | 135.99 | 136.10 | 130.98 | 131.32 | 9,379,085 | -3.14(-2.33%) |
Mar 01, 2021 | 132.34 | 134.76 | 131.32 | 134.46 | 11,740,377 | +6.24(+4.86%) |
Feb 26, 2021 | 128.56 | 130.79 | 124.01 | 128.22 | 17,251,704 | +0.84(+0.66%) |
Feb 25, 2021 | 133.95 | 136.42 | 126.31 | 127.39 | 16,582,498 | -8.67(-6.37%) |
Feb 24, 2021 | 136.17 | 137.92 | 132.30 | 136.06 | 16,074,015 | -0.71(-0.52%) |
Feb 23, 2021 | 133.95 | 137.70 | 124.74 | 136.76 | 38,113,836 | -4.66(-3.30%) |
Feb 22, 2021 | 147.27 | 148.46 | 140.90 | 141.43 | 16,643,918 | -8.69(-5.79%) |
Feb 19, 2021 | 149.02 | 151.48 | 148.53 | 150.11 | 8,033,350 | +3.36(+2.29%) |
Feb 18, 2021 | 146.61 | 147.76 | 143.70 | 146.75 | 11,143,447 | -2.93(-1.96%) |
Feb 17, 2021 | 150.98 | 151.00 | 145.04 | 149.68 | 13,770,824 | -2.90(-1.90%) |
Feb 16, 2021 | 156.44 | 157.09 | 152.20 | 152.58 | 11,291,967 | -1.44(-0.93%) |
Feb 12, 2021 | 151.36 | 154.04 | 149.52 | 154.02 | 6,796,801 | +1.98(+1.30%) |
Feb 11, 2021 | 152.46 | 153.82 | 149.88 | 152.04 | 8,971,427 | +1.45(+0.96%) |
Feb 10, 2021 | 154.63 | 155.32 | 148.00 | 150.59 | 14,541,900 | -1.80(-1.18%) |
Feb 09, 2021 | 151.39 | 154.09 | 150.33 | 152.39 | 8,247,101 | +1.59(+1.06%) |
Feb 08, 2021 | 149.56 | 151.37 | 148.97 | 150.80 | 8,726,721 | +3.79(+2.58%) |
Feb 05, 2021 | 146.36 | 147.30 | 145.01 | 147.01 | 5,684,994 | +1.09(+0.75%) |
Feb 04, 2021 | 145.51 | 146.07 | 144.51 | 145.92 | 5,339,390 | +2.20(+1.53%) |
Feb 03, 2021 | 146.20 | 146.26 | 143.04 | 143.72 | 6,600,031 | -0.77(-0.53%) |
Feb 02, 2021 | 142.92 | 145.53 | 142.56 | 144.49 | 8,061,658 | +4.20(+2.99%) |
Feb 01, 2021 | 137.69 | 140.46 | 136.14 | 140.28 | 7,940,786 | +5.10(+3.77%) |
Jan 29, 2021 | 137.57 | 138.87 | 132.84 | 135.19 | 7,315,291 | -2.88(-2.09%) |
Jan 28, 2021 | 136.30 | 139.52 | 135.88 | 138.07 | 5,944,632 | +1.99(+1.46%) |
Jan 27, 2021 | 136.78 | 140.17 | 132.96 | 136.08 | 10,114,454 | -3.42(-2.45%) |
Jan 26, 2021 | 144.84 | 144.93 | 139.40 | 139.51 | 8,219,330 | -4.76(-3.30%) |
Jan 25, 2021 | 146.13 | 147.40 | 140.59 | 144.27 | 8,700,903 | +0.58(+0.40%) |
Jan 22, 2021 | 141.74 | 143.78 | 141.53 | 143.69 | 5,809,839 | +1.25(+0.88%) |
Jan 21, 2021 | 145.99 | 145.99 | 142.17 | 142.44 | 7,396,981 | -2.26(-1.56%) |
Jan 20, 2021 | 146.51 | 147.35 | 144.31 | 144.70 | 8,084,959 | +0.96(+0.67%) |
Jan 19, 2021 | 142.98 | 143.83 | 141.75 | 143.74 | 7,317,363 | +4.15(+2.97%) |
Jan 15, 2021 | 144.47 | 145.59 | 139.36 | 139.59 | 9,647,381 | -3.31(-2.32%) |
Jan 14, 2021 | 141.01 | 145.03 | 140.44 | 142.90 | 7,791,819 | +3.50(+2.51%) |
Jan 13, 2021 | 139.61 | 141.15 | 138.20 | 139.40 | 5,257,229 | +0.72(+0.52%) |
Jan 12, 2021 | 137.88 | 139.34 | 136.76 | 138.68 | 6,134,030 | +2.72(+2.00%) |
Jan 11, 2021 | 137.95 | 138.33 | 134.56 | 135.96 | 8,339,612 | -4.19(-2.99%) |
Jan 08, 2021 | 139.70 | 143.25 | 137.01 | 140.15 | 13,043,798 | +4.03(+2.96%) |
Jan 07, 2021 | 129.01 | 136.35 | 128.98 | 136.11 | 8,252,820 | +9.98(+7.92%) |
Jan 06, 2021 | 124.61 | 129.00 | 123.79 | 126.13 | 6,945,364 | +0.46(+0.37%) |
Jan 05, 2021 | 122.34 | 125.75 | 122.05 | 125.67 | 5,432,958 | +3.02(+2.46%) |
Jan 04, 2021 | 124.15 | 125.11 | 120.44 | 122.65 | 8,438,287 | +0.20(+0.16%) |
Dec 31, 2020 | 122.45 | 122.45 | 122.45 | 5,180,973 | -2.57(-2.05%) | |
Dec 30, 2020 | 123.72 | 125.46 | 123.50 | 125.02 | 5,180,973 | +2.73(+2.24%) |
Dec 29, 2020 | 126.42 | 126.58 | 118.83 | 122.28 | 11,108,092 | -3.38(-2.69%) |
Dec 28, 2020 | 131.23 | 131.52 | 125.59 | 125.66 | 9,780,586 | -3.13(-2.43%) |
Dec 24, 2020 | 131.32 | 131.74 | 128.20 | 128.79 | 4,171,122 | -1.87(-1.43%) |
Dec 23, 2020 | 132.65 | 132.71 | 128.58 | 130.66 | 7,434,114 | -0.09(-0.07%) |
Dec 22, 2020 | 130.12 | 131.41 | 128.44 | 130.75 | 7,678,841 | +3.59(+2.82%) |
Dec 21, 2020 | 122.92 | 128.77 | 122.23 | 127.16 | 7,173,788 | +3.91(+3.17%) |
Dec 18, 2020 | 123.50 | 124.11 | 121.93 | 123.24 | 4,343,516 | +1.19(+0.98%) |
Dec 17, 2020 | 121.35 | 122.51 | 120.81 | 122.05 | 3,976,648 | +2.05(+1.71%) |
Dec 16, 2020 | 120.73 | 121.14 | 118.62 | 120.00 | 3,331,461 | -0.34(-0.28%) |
Dec 15, 2020 | 122.42 | 122.42 | 119.31 | 120.34 | 4,521,041 | +0.05(+0.04%) |
Dec 14, 2020 | 122.07 | 123.58 | 120.24 | 120.29 | 4,816,556 | +0.37(+0.31%) |
Dec 11, 2020 | 120.96 | 121.83 | 117.80 | 119.92 | 5,444,604 | -1.29(-1.06%) |
Dec 10, 2020 | 114.00 | 121.33 | 113.97 | 121.21 | 5,249,319 | +5.05(+4.35%) |
Dec 09, 2020 | 119.93 | 121.53 | 114.97 | 116.16 | 8,091,046 | -2.12(-1.79%) |
Dec 08, 2020 | 117.41 | 118.99 | 116.32 | 118.28 | 4,481,842 | +1.44(+1.24%) |
Dec 07, 2020 | 115.22 | 118.13 | 114.51 | 116.83 | 4,574,398 | +3.38(+2.98%) |
Dec 04, 2020 | 112.15 | 113.62 | 111.10 | 113.45 | 3,495,801 | +2.82(+2.55%) |
Dec 03, 2020 | 109.90 | 111.87 | 109.35 | 110.64 | 3,055,228 | +1.88(+1.73%) |
Dec 02, 2020 | 107.91 | 108.89 | 106.11 | 108.76 | 2,551,819 | -0.41(-0.37%) |
Dec 01, 2020 | 110.37 | 110.56 | 108.57 | 109.17 | 3,166,347 | +0.38(+0.35%) |
Nov 30, 2020 | 110.04 | 110.14 | 105.33 | 108.79 | 3,333,814 | +0.57(+0.53%) |
Nov 27, 2020 | 106.35 | 108.26 | 105.62 | 108.22 | 1,972,250 | +3.20(+3.04%) |
Nov 25, 2020 | 103.02 | 105.08 | 102.55 | 105.02 | 2,206,102 | +2.27(+2.20%) |
Nov 24, 2020 | 105.60 | 105.90 | 102.53 | 102.76 | 3,162,142 | -1.24(-1.19%) |
Nov 23, 2020 | 102.88 | 104.83 | 102.23 | 104.00 | 3,846,019 | +2.44(+2.40%) |
Nov 20, 2020 | 100.48 | 102.14 | 99.89 | 101.56 | 2,079,363 | +1.59(+1.59%) |
Nov 19, 2020 | 98.01 | 100.56 | 98.01 | 99.97 | 2,343,524 | +2.17(+2.22%) |
Nov 18, 2020 | 98.27 | 99.16 | 97.36 | 97.80 | 2,528,051 | -0.20(-0.21%) |
Nov 17, 2020 | 97.44 | 98.02 | 96.46 | 98.00 | 2,540,799 | +1.64(+1.70%) |
Nov 16, 2020 | 96.47 | 96.80 | 95.07 | 96.37 | 2,078,929 | +0.14(+0.14%) |
Nov 13, 2020 | 96.76 | 97.47 | 95.55 | 96.23 | 1,893,128 | +0.49(+0.52%) |
Nov 12, 2020 | 96.43 | 97.20 | 95.19 | 95.74 | 2,574,012 | +0.15(+0.16%) |
Nov 11, 2020 | 93.71 | 95.63 | 92.95 | 95.58 | 4,278,623 | +3.84(+4.19%) |
Nov 10, 2020 | 94.16 | 94.51 | 88.87 | 91.74 | 4,560,518 | -2.58(-2.74%) |
Nov 09, 2020 | 101.65 | 102.14 | 94.28 | 94.33 | 4,800,098 | -4.50(-4.56%) |
Nov 06, 2020 | 97.93 | 99.36 | 96.44 | 98.83 | 3,345,202 | +1.22(+1.25%) |
Nov 05, 2020 | 97.52 | 97.76 | 96.05 | 97.61 | 4,382,990 | +3.20(+3.39%) |
Nov 04, 2020 | 92.87 | 95.19 | 92.19 | 94.40 | 4,512,332 | +4.21(+4.67%) |
Nov 03, 2020 | 89.28 | 90.79 | 88.05 | 90.19 | 2,894,581 | +2.28(+2.60%) |
Nov 02, 2020 | 89.04 | 89.57 | 86.54 | 87.91 | 4,011,843 | +0.01(+0.01%) |
Oct 30, 2020 | 91.97 | 92.12 | 87.08 | 87.90 | 4,355,807 | -5.03(-5.42%) |
Oct 29, 2020 | 92.55 | 93.39 | 91.90 | 92.93 | 2,144,790 | +1.20(+1.31%) |
Oct 28, 2020 | 93.24 | 93.30 | 91.34 | 91.73 | 2,596,716 | -3.76(-3.93%) |
Oct 27, 2020 | 94.72 | 95.84 | 94.52 | 95.49 | 1,456,206 | +1.38(+1.47%) |
Oct 26, 2020 | 95.03 | 96.66 | 92.81 | 94.10 | 2,418,124 | -1.92(-2.00%) |
Oct 23, 2020 | 95.96 | 96.02 | 94.31 | 96.02 | 1,936,924 | +0.58(+0.61%) |
Oct 22, 2020 | 96.00 | 96.66 | 93.77 | 95.44 | 2,524,317 | +0.61(+0.64%) |
Oct 21, 2020 | 96.96 | 97.56 | 94.59 | 94.83 | 2,962,689 | -2.79(-2.86%) |
Oct 20, 2020 | 99.56 | 99.99 | 97.54 | 97.62 | 2,269,055 | -1.37(-1.39%) |
Oct 19, 2020 | 100.79 | 101.22 | 98.61 | 98.99 | 2,560,628 | -0.49(-0.50%) |
Oct 16, 2020 | 100.76 | 101.17 | 99.43 | 99.49 | 2,157,245 | -0.07(-0.07%) |
Oct 15, 2020 | 98.17 | 99.80 | 97.90 | 99.55 | 2,481,712 | -0.91(-0.91%) |
Oct 14, 2020 | 102.28 | 102.77 | 100.20 | 100.46 | 3,661,033 | -1.03(-1.01%) |
Oct 13, 2020 | 99.51 | 101.85 | 98.90 | 101.49 | 3,473,453 | +2.42(+2.44%) |
Oct 12, 2020 | 101.43 | 101.65 | 99.00 | 99.07 | 3,182,915 | -0.42(-0.42%) |
Oct 09, 2020 | 98.42 | 99.75 | 98.09 | 99.49 | 2,817,898 | +2.12(+2.18%) |
Oct 08, 2020 | 98.61 | 98.61 | 97.00 | 97.37 | 2,516,182 | +1.32(+1.37%) |
Oct 07, 2020 | 94.01 | 96.83 | 94.01 | 96.05 | 3,249,831 | +3.43(+3.70%) |
Oct 06, 2020 | 92.88 | 94.79 | 91.86 | 92.62 | 2,578,778 | -0.21(-0.23%) |
Oct 05, 2020 | 90.58 | 92.90 | 90.58 | 92.83 | 1,889,811 | +3.46(+3.87%) |
Oct 02, 2020 | 88.64 | 91.06 | 88.63 | 89.38 | 2,883,902 | -2.15(-2.35%) |