Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 98.35 | 100.32 | 98.17 | 98.49 | 5,108,273 | -0.04(-0.04%) |
Oct 28, 2021 | 98.71 | 99.09 | 98.53 | 13,347,787 | -0.30(-0.30%) | |
Oct 27, 2021 | 107.00 | 106.05 | 95.48 | 98.83 | 19,433,704 | -11.01(-10.02%) |
Oct 26, 2021 | 111.84 | 109.84 | 3,304,363 | -1.27(-1.14%) | ||
Oct 25, 2021 | 110.24 | 111.66 | 109.69 | 111.11 | 3,693,968 | +0.93(+0.84%) |
Oct 22, 2021 | 109.85 | 110.63 | 109.44 | 110.18 | 2,209,827 | +0.02(+0.02%) |
Oct 21, 2021 | 109.75 | 110.20 | 108.86 | 110.16 | 2,144,937 | +0.05(+0.05%) |
Oct 20, 2021 | 109.75 | 111.13 | 109.61 | 110.11 | 2,643,699 | -1.18(-1.06%) |
Oct 19, 2021 | 110.39 | 111.31 | 109.32 | 111.29 | 2,474,150 | +1.28(+1.16%) |
Oct 18, 2021 | 108.44 | 110.80 | 107.79 | 110.01 | 2,902,397 | +0.21(+0.19%) |
Oct 15, 2021 | 108.55 | 110.16 | 108.31 | 109.80 | 3,309,977 | +2.02(+1.87%) |
Oct 14, 2021 | 105.50 | 108.02 | 105.18 | 107.78 | 2,698,637 | +3.44(+3.30%) |
Oct 13, 2021 | 104.43 | 104.97 | 102.68 | 104.34 | 2,760,358 | +0.04(+0.04%) |
Oct 12, 2021 | 104.01 | 105.68 | 103.38 | 104.30 | 2,805,544 | +0.53(+0.51%) |
Oct 11, 2021 | 107.73 | 107.84 | 103.61 | 103.77 | 3,362,722 | -4.11(-3.81%) |
Oct 08, 2021 | 109.47 | 110.06 | 107.72 | 107.88 | 2,404,564 | -1.38(-1.26%) |
Oct 07, 2021 | 109.06 | 110.50 | 108.84 | 109.26 | 1,902,344 | +0.79(+0.73%) |
Oct 06, 2021 | 106.98 | 108.62 | 106.06 | 108.47 | 2,383,831 | +0.45(+0.42%) |
Oct 05, 2021 | 108.19 | 109.22 | 107.63 | 108.02 | 2,214,522 | -0.27(-0.25%) |
Oct 04, 2021 | 109.62 | 109.62 | 106.79 | 108.29 | 3,251,120 | -1.49(-1.36%) |
Oct 01, 2021 | 109.03 | 110.43 | 108.01 | 109.78 | 2,177,545 | +1.28(+1.18%) |
Sep 30, 2021 | 110.95 | 111.52 | 108.20 | 108.50 | 3,921,882 | -2.17(-1.96%) |
Sep 29, 2021 | 109.23 | 111.69 | 109.08 | 110.67 | 3,696,588 | +1.34(+1.23%) |
Sep 28, 2021 | 108.76 | 109.88 | 108.46 | 109.33 | 3,652,778 | +0.19(+0.17%) |
Sep 27, 2021 | 108.74 | 110.62 | 108.74 | 109.14 | 2,729,755 | -0.60(-0.55%) |
Sep 24, 2021 | 110.00 | 110.92 | 109.68 | 109.74 | 1,993,318 | -0.50(-0.45%) |
Sep 23, 2021 | 108.77 | 110.72 | 108.23 | 110.24 | 3,003,508 | +1.55(+1.43%) |
Sep 22, 2021 | 106.91 | 109.45 | 106.72 | 108.69 | 3,602,599 | +2.48(+2.33%) |
Sep 21, 2021 | 107.70 | 107.93 | 105.99 | 106.21 | 3,448,932 | -1.12(-1.04%) |
Sep 20, 2021 | 107.40 | 107.55 | 105.48 | 107.33 | 4,665,585 | -1.29(-1.19%) |
Sep 17, 2021 | 107.51 | 108.79 | 107.12 | 108.62 | 4,690,056 | +0.07(+0.06%) |
Sep 16, 2021 | 108.20 | 109.11 | 108.03 | 108.55 | 3,683,662 | +0.19(+0.18%) |
Sep 15, 2021 | 107.15 | 109.22 | 106.74 | 108.36 | 4,744,643 | +0.97(+0.90%) |
Sep 14, 2021 | 110.08 | 110.32 | 106.48 | 107.39 | 5,279,538 | -2.68(-2.43%) |
Sep 13, 2021 | 110.83 | 112.17 | 109.43 | 110.07 | 4,352,317 | -0.61(-0.55%) |
Sep 10, 2021 | 115.68 | 115.68 | 110.58 | 110.68 | 5,283,183 | -4.33(-3.76%) |
Sep 09, 2021 | 117.00 | 117.21 | 114.85 | 115.01 | 3,125,125 | -1.99(-1.70%) |
Sep 08, 2021 | 114.99 | 117.42 | 114.61 | 117.00 | 4,753,112 | +2.05(+1.78%) |
Sep 07, 2021 | 115.50 | 116.29 | 114.87 | 114.95 | 4,334,139 | -0.71(-0.61%) |
Sep 03, 2021 | 115.50 | 116.28 | 115.16 | 115.66 | 2,429,430 | -0.17(-0.15%) |
Sep 02, 2021 | 118.93 | 118.99 | 115.51 | 115.83 | 3,309,822 | -2.51(-2.12%) |
Sep 01, 2021 | 117.99 | 118.83 | 117.58 | 118.34 | 3,312,084 | +0.55(+0.47%) |
Aug 31, 2021 | 117.59 | 118.10 | 116.69 | 117.79 | 3,431,809 | +0.83(+0.71%) |
Aug 30, 2021 | 117.40 | 118.07 | 116.00 | 116.96 | 3,204,951 | -0.98(-0.83%) |
Aug 27, 2021 | 117.64 | 118.33 | 117.35 | 117.94 | 2,457,631 | +0.53(+0.45%) |
Aug 26, 2021 | 118.66 | 118.95 | 117.37 | 117.41 | 2,417,868 | -1.70(-1.43%) |
Aug 25, 2021 | 118.60 | 119.51 | 118.04 | 119.11 | 2,368,350 | +0.49(+0.41%) |
Aug 24, 2021 | 118.08 | 119.43 | 117.87 | 118.62 | 3,592,306 | +0.75(+0.64%) |
Aug 23, 2021 | 116.81 | 117.97 | 116.06 | 117.87 | 2,883,206 | +1.78(+1.53%) |
Aug 20, 2021 | 116.37 | 117.90 | 115.82 | 116.09 | 5,867,053 | -0.16(-0.14%) |
Aug 19, 2021 | 113.88 | 119.86 | 112.54 | 116.25 | 10,281,724 | +1.99(+1.74%) |
Aug 18, 2021 | 112.50 | 115.31 | 112.03 | 114.26 | 5,550,818 | +1.33(+1.18%) |
Aug 17, 2021 | 111.84 | 113.47 | 111.42 | 112.93 | 5,038,720 | +0.59(+0.53%) |
Aug 16, 2021 | 110.83 | 112.43 | 110.22 | 112.34 | 3,150,679 | +0.72(+0.65%) |
Aug 13, 2021 | 111.66 | 112.29 | 111.27 | 111.62 | 1,986,251 | +0.66(+0.59%) |
Aug 12, 2021 | 111.55 | 111.74 | 110.60 | 110.96 | 2,179,922 | -0.85(-0.76%) |
Aug 11, 2021 | 111.60 | 112.17 | 110.62 | 111.81 | 2,619,294 | +0.82(+0.74%) |
Aug 10, 2021 | 110.87 | 111.11 | 110.30 | 110.99 | 2,929,720 | +0.67(+0.61%) |
Aug 09, 2021 | 110.82 | 110.97 | 109.94 | 110.32 | 2,355,401 | -0.57(-0.51%) |
Aug 06, 2021 | 109.48 | 111.71 | 109.22 | 110.89 | 4,889,543 | +1.25(+1.14%) |
Aug 05, 2021 | 108.77 | 110.80 | 108.77 | 109.64 | 3,642,245 | +0.89(+0.82%) |
Aug 04, 2021 | 107.61 | 109.35 | 106.35 | 108.75 | 6,085,507 | +0.55(+0.51%) |
Aug 03, 2021 | 110.00 | 110.52 | 105.89 | 108.20 | 8,642,347 | -1.55(-1.41%) |
Aug 02, 2021 | 115.94 | 116.04 | 109.00 | 109.75 | 7,415,958 | -5.36(-4.66%) |
Jul 30, 2021 | 113.96 | 115.38 | 113.60 | 115.11 | 3,441,890 | +0.65(+0.57%) |
Jul 29, 2021 | 114.33 | 115.62 | 114.33 | 114.46 | 2,881,908 | +0.53(+0.47%) |
Jul 28, 2021 | 115.14 | 115.53 | 112.88 | 113.93 | 3,925,898 | -0.75(-0.65%) |
Jul 27, 2021 | 113.00 | 117.00 | 112.50 | 114.68 | 8,284,688 | +3.33(+2.99%) |
Jul 26, 2021 | 111.31 | 111.93 | 110.68 | 111.35 | 3,401,505 | -0.44(-0.39%) |
Jul 23, 2021 | 110.73 | 112.16 | 110.26 | 111.79 | 3,542,467 | +1.74(+1.58%) |
Jul 22, 2021 | 110.32 | 110.48 | 108.95 | 110.05 | 3,065,652 | +0.01(+0.01%) |
Jul 21, 2021 | 109.00 | 110.18 | 108.57 | 110.04 | 2,776,530 | +1.20(+1.10%) |
Jul 20, 2021 | 106.87 | 109.73 | 106.73 | 108.84 | 4,637,757 | +2.18(+2.04%) |
Jul 19, 2021 | 110.04 | 110.18 | 106.05 | 106.66 | 4,818,103 | -4.54(-4.08%) |
Jul 16, 2021 | 111.39 | 112.47 | 111.16 | 111.20 | 3,616,440 | +0.40(+0.36%) |
Jul 15, 2021 | 109.63 | 111.01 | 109.50 | 110.80 | 3,616,539 | +1.04(+0.95%) |
Jul 14, 2021 | 110.07 | 110.50 | 109.42 | 109.76 | 3,672,616 | -0.33(-0.30%) |
Jul 13, 2021 | 109.29 | 110.59 | 108.90 | 110.09 | 4,127,081 | +1.26(+1.16%) |
Jul 12, 2021 | 108.24 | 109.03 | 107.79 | 108.83 | 3,119,019 | -0.11(-0.10%) |
Jul 09, 2021 | 108.57 | 109.48 | 108.39 | 108.94 | 2,865,574 | +1.20(+1.11%) |
Jul 08, 2021 | 108.35 | 108.45 | 107.27 | 107.74 | 3,197,168 | -1.40(-1.28%) |
Jul 07, 2021 | 109.08 | 109.68 | 108.81 | 109.14 | 3,254,921 | +0.44(+0.40%) |
Jul 06, 2021 | 109.18 | 109.49 | 108.07 | 108.70 | 3,827,580 | -0.57(-0.52%) |
Jul 02, 2021 | 108.72 | 109.54 | 108.47 | 109.27 | 3,262,078 | +0.93(+0.86%) |
Jul 01, 2021 | 107.26 | 108.81 | 107.11 | 108.34 | 3,196,813 | +1.45(+1.36%) |
Jun 30, 2021 | 106.60 | 107.16 | 106.36 | 106.89 | 4,233,644 | +0.30(+0.28%) |
Jun 29, 2021 | 108.08 | 108.91 | 106.48 | 106.59 | 4,325,561 | -1.54(-1.42%) |
Jun 28, 2021 | 109.25 | 109.48 | 107.36 | 108.13 | 3,592,635 | -0.86(-0.79%) |
Jun 25, 2021 | 108.44 | 109.37 | 108.18 | 108.99 | 5,546,522 | +0.49(+0.45%) |
Jun 24, 2021 | 108.06 | 109.05 | 107.86 | 108.50 | 3,052,274 | +1.13(+1.05%) |
Jun 23, 2021 | 108.30 | 108.51 | 107.28 | 107.37 | 3,172,746 | -0.93(-0.86%) |
Jun 22, 2021 | 108.49 | 108.60 | 107.40 | 108.30 | 3,567,302 | -0.19(-0.18%) |
Jun 21, 2021 | 108.20 | 109.36 | 107.68 | 108.49 | 3,756,531 | +0.93(+0.86%) |
Jun 18, 2021 | 108.23 | 108.60 | 107.42 | 107.56 | 4,886,463 | -1.49(-1.37%) |
Jun 17, 2021 | 108.06 | 110.26 | 107.99 | 109.05 | 4,220,957 | +0.85(+0.79%) |
Jun 16, 2021 | 109.85 | 109.91 | 107.47 | 108.20 | 4,554,953 | -1.53(-1.39%) |
Jun 15, 2021 | 109.38 | 109.97 | 108.43 | 109.73 | 3,655,069 | +0.62(+0.57%) |
Jun 14, 2021 | 110.13 | 110.20 | 108.09 | 109.11 | 4,863,531 | -1.09(-0.99%) |
Jun 11, 2021 | 110.39 | 110.50 | 109.83 | 110.20 | 3,552,912 | +0.71(+0.65%) |
Jun 10, 2021 | 111.00 | 111.40 | 109.05 | 109.49 | 7,492,174 | -1.62(-1.46%) |
Jun 09, 2021 | 110.72 | 111.65 | 110.00 | 111.11 | 4,789,580 | +1.30(+1.18%) |
Jun 08, 2021 | 110.47 | 110.80 | 109.67 | 109.81 | 4,823,150 | +0.15(+0.14%) |
Jun 07, 2021 | 112.52 | 113.35 | 109.32 | 109.66 | 6,852,970 | -3.74(-3.30%) |
Jun 04, 2021 | 113.37 | 113.95 | 113.09 | 113.40 | 3,412,446 | +0.34(+0.30%) |
Jun 03, 2021 | 114.15 | 114.19 | 112.76 | 113.06 | 4,141,301 | -1.83(-1.59%) |
Jun 02, 2021 | 114.87 | 116.20 | 114.62 | 114.89 | 3,296,045 | +0.46(+0.40%) |
Jun 01, 2021 | 115.95 | 116.44 | 114.33 | 114.43 | 4,237,802 | -0.77(-0.67%) |
May 28, 2021 | 116.60 | 116.72 | 114.97 | 115.20 | 2,778,982 | -0.45(-0.39%) |
May 27, 2021 | 115.64 | 116.26 | 115.18 | 115.65 | 7,142,750 | +0.30(+0.26%) |
May 26, 2021 | 115.76 | 116.19 | 114.70 | 115.35 | 4,137,658 | -0.36(-0.31%) |
May 25, 2021 | 115.94 | 116.60 | 115.58 | 115.71 | 4,594,215 | -0.15(-0.13%) |
May 24, 2021 | 115.56 | 116.00 | 114.36 | 115.86 | 3,656,334 | +1.64(+1.44%) |
May 21, 2021 | 115.21 | 115.56 | 113.93 | 114.22 | 2,727,849 | -0.40(-0.35%) |
May 20, 2021 | 113.08 | 115.50 | 113.07 | 114.62 | 4,976,825 | +1.55(+1.37%) |
May 19, 2021 | 112.04 | 113.12 | 111.41 | 113.07 | 4,623,836 | -0.63(-0.55%) |
May 18, 2021 | 113.41 | 114.53 | 112.54 | 113.70 | 5,246,268 | +0.88(+0.78%) |
May 17, 2021 | 113.45 | 114.20 | 112.10 | 112.82 | 6,114,040 | -1.59(-1.39%) |
May 14, 2021 | 114.02 | 115.57 | 114.00 | 114.41 | 2,734,695 | +0.90(+0.79%) |
May 13, 2021 | 113.46 | 114.03 | 112.41 | 113.51 | 4,494,107 | +0.47(+0.42%) |
May 12, 2021 | 113.99 | 114.36 | 112.74 | 113.04 | 4,974,630 | -1.79(-1.56%) |
May 11, 2021 | 115.10 | 115.73 | 113.67 | 114.83 | 6,195,671 | -1.32(-1.14%) |
May 10, 2021 | 118.22 | 118.71 | 116.09 | 116.15 | 3,146,351 | -1.50(-1.27%) |
May 07, 2021 | 118.83 | 119.07 | 117.13 | 117.65 | 3,840,065 | -0.48(-0.41%) |
May 06, 2021 | 116.93 | 118.17 | 115.63 | 118.13 | 4,155,330 | +1.54(+1.32%) |
May 05, 2021 | 118.61 | 118.99 | 116.44 | 116.59 | 3,896,209 | -1.45(-1.23%) |
May 04, 2021 | 119.50 | 119.85 | 117.13 | 118.04 | 7,520,260 | -2.03(-1.69%) |
May 03, 2021 | 121.29 | 121.79 | 119.73 | 120.07 | 10,724,536 | -0.05(-0.04%) |
Apr 30, 2021 | 118.44 | 120.40 | 118.08 | 120.12 | 14,411,800 | -2.14(-1.75%) |
Apr 29, 2021 | 123.63 | 123.71 | 121.10 | 122.26 | 3,581,653 | -1.16(-0.94%) |
Apr 28, 2021 | 122.14 | 124.07 | 121.94 | 123.42 | 5,084,599 | +1.76(+1.45%) |
Apr 27, 2021 | 124.85 | 125.46 | 121.23 | 121.66 | 9,036,977 | -4.89(-3.86%) |
Apr 26, 2021 | 126.04 | 127.34 | 125.87 | 126.55 | 4,583,802 | +0.53(+0.42%) |
Apr 23, 2021 | 124.30 | 126.52 | 123.58 | 126.02 | 3,887,700 | +1.39(+1.12%) |
Apr 22, 2021 | 124.42 | 125.23 | 123.79 | 124.63 | 3,504,090 | -0.19(-0.15%) |
Apr 21, 2021 | 125.87 | 125.87 | 124.14 | 124.82 | 3,909,786 | +0.26(+0.21%) |
Apr 20, 2021 | 124.50 | 125.48 | 124.03 | 124.56 | 3,715,627 | -0.57(-0.46%) |
Apr 19, 2021 | 125.09 | 125.66 | 124.34 | 125.13 | 3,175,645 | +0.04(+0.03%) |
Apr 16, 2021 | 125.35 | 126.03 | 124.88 | 125.09 | 5,110,900 | -0.44(-0.35%) |
Apr 15, 2021 | 124.66 | 126.30 | 124.39 | 125.53 | 3,054,547 | +1.68(+1.36%) |
Apr 14, 2021 | 124.79 | 125.05 | 123.51 | 123.85 | 2,412,497 | -0.65(-0.52%) |
Apr 13, 2021 | 124.04 | 124.70 | 123.07 | 124.50 | 3,370,145 | +0.37(+0.30%) |
Apr 12, 2021 | 124.29 | 124.64 | 123.66 | 124.13 | 2,670,402 | -0.16(-0.13%) |
Apr 09, 2021 | 123.50 | 124.68 | 123.15 | 124.29 | 3,649,100 | +0.14(+0.11%) |
Apr 08, 2021 | 123.54 | 124.40 | 123.19 | 124.15 | 2,952,274 | +1.03(+0.84%) |
Apr 07, 2021 | 123.53 | 124.04 | 122.70 | 123.12 | 3,133,694 | -0.57(-0.46%) |
Apr 06, 2021 | 122.66 | 123.87 | 121.28 | 123.69 | 2,989,950 | +0.82(+0.67%) |
Apr 05, 2021 | 122.29 | 123.79 | 121.64 | 122.87 | 3,575,651 | +0.70(+0.57%) |
Apr 01, 2021 | 120.00 | 122.69 | 119.63 | 122.17 | 4,114,300 | +3.13(+2.63%) |
Mar 31, 2021 | 120.30 | 120.74 | 118.54 | 119.04 | 5,063,807 | -1.72(-1.42%) |
Mar 30, 2021 | 120.58 | 121.45 | 119.29 | 120.76 | 3,511,967 | -0.73(-0.60%) |
Mar 29, 2021 | 122.44 | 122.76 | 119.05 | 121.49 | 5,339,973 | -2.12(-1.72%) |
Mar 26, 2021 | 123.16 | 124.20 | 122.26 | 123.61 | 4,134,900 | +0.66(+0.54%) |
Mar 25, 2021 | 122.53 | 123.39 | 120.70 | 122.95 | 3,485,148 | -0.30(-0.24%) |
Mar 24, 2021 | 121.80 | 124.03 | 121.72 | 123.25 | 3,552,071 | +1.96(+1.62%) |
Mar 23, 2021 | 121.89 | 122.57 | 120.79 | 121.29 | 2,907,526 | -0.42(-0.35%) |
Mar 22, 2021 | 121.97 | 122.58 | 121.18 | 121.71 | 2,876,390 | -0.16(-0.13%) |
Mar 19, 2021 | 122.70 | 123.00 | 121.03 | 121.87 | 5,051,100 | -0.54(-0.44%) |
Mar 18, 2021 | 121.79 | 123.71 | 121.34 | 122.41 | 3,224,104 | -1.12(-0.91%) |
Mar 17, 2021 | 124.31 | 124.31 | 122.90 | 123.53 | 2,631,115 | -0.59(-0.48%) |
Mar 16, 2021 | 124.32 | 124.94 | 123.63 | 124.12 | 2,523,623 | +0.12(+0.10%) |
Mar 15, 2021 | 124.20 | 124.89 | 123.44 | 124.00 | 2,758,136 | -0.13(-0.10%) |
Mar 12, 2021 | 123.97 | 125.01 | 123.12 | 124.13 | 3,340,500 | +0.02(+0.02%) |
Mar 11, 2021 | 122.67 | 126.25 | 122.67 | 124.11 | 4,351,787 | +0.25(+0.20%) |
Mar 10, 2021 | 123.12 | 124.35 | 121.84 | 123.86 | 3,937,377 | +1.36(+1.11%) |
Mar 09, 2021 | 122.40 | 124.22 | 122.20 | 122.50 | 5,016,255 | +1.00(+0.82%) |
Mar 08, 2021 | 120.20 | 123.36 | 119.75 | 121.50 | 5,790,403 | +1.81(+1.51%) |
Mar 05, 2021 | 116.98 | 120.45 | 115.52 | 119.69 | 6,138,500 | +4.14(+3.58%) |
Mar 04, 2021 | 116.24 | 118.09 | 113.93 | 115.55 | 5,177,040 | -0.25(-0.22%) |
Mar 03, 2021 | 115.20 | 116.34 | 114.55 | 115.80 | 3,602,103 | +0.12(+0.10%) |
Mar 02, 2021 | 116.05 | 116.87 | 115.09 | 115.68 | 3,232,044 | -1.00(-0.86%) |
Mar 01, 2021 | 117.00 | 117.67 | 116.11 | 116.68 | 3,492,087 | +1.31(+1.14%) |
Feb 26, 2021 | 117.11 | 117.68 | 114.28 | 115.37 | 4,169,700 | -0.92(-0.79%) |
Feb 25, 2021 | 118.09 | 119.16 | 116.17 | 116.29 | 6,156,921 | -2.78(-2.33%) |
Feb 24, 2021 | 114.50 | 120.50 | 114.43 | 119.07 | 6,882,860 | +3.47(+3.00%) |
Feb 23, 2021 | 113.22 | 116.20 | 112.23 | 115.60 | 5,072,865 | +2.24(+1.98%) |
Feb 22, 2021 | 110.94 | 114.50 | 109.87 | 113.36 | 4,776,407 | +2.00(+1.80%) |
Feb 19, 2021 | 113.46 | 113.84 | 110.25 | 111.36 | 5,864,800 | -1.69(-1.49%) |
Feb 18, 2021 | 111.60 | 113.56 | 111.26 | 113.05 | 6,335,030 | +1.98(+1.78%) |
Feb 17, 2021 | 109.68 | 111.88 | 109.58 | 111.07 | 3,773,008 | +0.87(+0.79%) |
Feb 16, 2021 | 110.99 | 110.99 | 108.60 | 110.20 | 3,768,329 | +0.21(+0.19%) |
Feb 12, 2021 | 108.79 | 110.71 | 108.19 | 109.99 | 3,605,800 | +1.51(+1.39%) |
Feb 11, 2021 | 110.69 | 110.69 | 107.66 | 108.48 | 6,702,017 | -0.94(-0.86%) |
Feb 10, 2021 | 113.95 | 114.35 | 108.59 | 109.42 | 7,295,994 | -4.03(-3.55%) |
Feb 09, 2021 | 112.65 | 114.06 | 111.22 | 113.45 | 3,772,893 | +0.05(+0.04%) |
Feb 08, 2021 | 113.42 | 114.37 | 112.56 | 113.40 | 3,876,079 | +1.18(+1.05%) |
Feb 05, 2021 | 112.75 | 113.74 | 111.98 | 112.22 | 2,656,200 | -0.02(-0.02%) |
Feb 04, 2021 | 111.72 | 113.08 | 110.20 | 112.24 | 3,514,847 | +2.04(+1.85%) |
Feb 03, 2021 | 110.12 | 111.11 | 109.55 | 110.20 | 4,550,651 | +0.18(+0.16%) |
Feb 02, 2021 | 107.93 | 111.10 | 107.24 | 110.02 | 4,616,387 | +3.52(+3.31%) |
Feb 01, 2021 | 103.86 | 107.55 | 103.09 | 106.50 | 5,445,307 | +3.81(+3.71%) |
Jan 29, 2021 | 104.82 | 104.95 | 102.31 | 102.69 | 5,523,500 | -2.56(-2.43%) |
Jan 28, 2021 | 104.36 | 106.29 | 103.92 | 105.25 | 6,837,037 | +2.03(+1.97%) |
Jan 27, 2021 | 104.06 | 104.79 | 100.36 | 103.22 | 9,199,490 | -2.99(-2.82%) |
Jan 26, 2021 | 107.05 | 107.99 | 105.94 | 106.21 | 5,364,878 | -0.50(-0.47%) |
Jan 25, 2021 | 106.75 | 106.76 | 103.78 | 106.71 | 7,768,560 | -0.57(-0.53%) |
Jan 22, 2021 | 107.75 | 108.65 | 106.85 | 107.28 | 3,858,000 | -1.67(-1.53%) |
Jan 21, 2021 | 109.36 | 109.92 | 108.46 | 108.95 | 3,715,810 | -0.19(-0.17%) |
Jan 20, 2021 | 107.68 | 109.97 | 107.60 | 109.14 | 5,003,145 | +1.47(+1.37%) |
Jan 19, 2021 | 109.38 | 109.44 | 107.26 | 107.67 | 3,854,001 | -0.53(-0.49%) |
Jan 15, 2021 | 106.56 | 109.01 | 106.17 | 108.20 | 7,128,800 | +0.22(+0.20%) |
Jan 14, 2021 | 110.83 | 111.01 | 107.87 | 107.98 | 6,467,282 | -2.26(-2.05%) |
Jan 13, 2021 | 112.02 | 112.33 | 109.18 | 110.24 | 6,097,842 | -0.96(-0.86%) |
Jan 12, 2021 | 114.04 | 115.44 | 109.52 | 111.20 | 6,062,674 | -3.85(-3.35%) |
Jan 11, 2021 | 116.25 | 117.10 | 114.30 | 115.05 | 2,729,235 | -1.74(-1.49%) |
Jan 08, 2021 | 114.48 | 117.27 | 114.48 | 116.79 | 3,859,800 | +2.36(+2.06%) |
Jan 07, 2021 | 114.98 | 115.60 | 114.00 | 114.43 | 4,053,387 | +0.25(+0.22%) |
Jan 06, 2021 | 111.90 | 115.99 | 111.53 | 114.18 | 3,166,152 | +1.82(+1.62%) |
Jan 05, 2021 | 113.31 | 114.11 | 112.04 | 112.36 | 4,035,709 | +0.44(+0.39%) |
Jan 04, 2021 | 113.75 | 114.00 | 109.57 | 111.92 | 4,322,913 | -1.94(-1.70%) |
Dec 31, 2020 | 113.86 | 113.86 | 113.86 | 2,421,866 | +0.98(+0.87%) | |
Dec 30, 2020 | 112.71 | 113.60 | 112.49 | 112.88 | 2,421,866 | +1.01(+0.90%) |
Dec 29, 2020 | 113.48 | 113.95 | 111.69 | 111.87 | 4,949,995 | -0.80(-0.71%) |
Dec 28, 2020 | 113.34 | 113.44 | 111.78 | 112.67 | 2,534,799 | +0.04(+0.04%) |
Dec 24, 2020 | 111.08 | 112.74 | 110.89 | 112.63 | 1,683,100 | +1.99(+1.80%) |
Dec 23, 2020 | 111.04 | 111.20 | 109.61 | 110.64 | 2,905,655 | +0.12(+0.11%) |
Dec 22, 2020 | 110.82 | 111.67 | 110.19 | 110.52 | 3,802,482 | -1.97(-1.75%) |
Dec 21, 2020 | 112.47 | 113.14 | 110.35 | 112.49 | 4,211,992 | -2.32(-2.02%) |
Dec 18, 2020 | 115.39 | 115.49 | 113.13 | 114.81 | 6,349,000 | +0.11(+0.10%) |
Dec 17, 2020 | 114.73 | 115.03 | 113.66 | 114.70 | 3,944,273 | +0.53(+0.46%) |
Dec 16, 2020 | 114.65 | 115.45 | 113.70 | 114.17 | 3,659,787 | -0.51(-0.44%) |
Dec 15, 2020 | 114.48 | 114.84 | 113.25 | 114.68 | 3,164,104 | +1.05(+0.92%) |
Dec 14, 2020 | 115.54 | 115.80 | 113.53 | 113.63 | 3,691,779 | -1.19(-1.04%) |
Dec 11, 2020 | 114.25 | 115.39 | 113.57 | 114.82 | 3,786,200 | -0.01(-0.01%) |
Dec 10, 2020 | 112.34 | 115.60 | 112.25 | 114.83 | 10,790,222 | +0.25(+0.22%) |
Dec 09, 2020 | 116.00 | 116.43 | 113.97 | 114.58 | 6,429,409 | -3.41(-2.89%) |
Dec 08, 2020 | 120.00 | 121.83 | 117.49 | 117.99 | 4,837,597 | +1.06(+0.91%) |
Dec 07, 2020 | 117.94 | 118.19 | 116.64 | 116.93 | 3,685,462 | -0.20(-0.17%) |
Dec 04, 2020 | 116.52 | 117.70 | 115.29 | 117.13 | 3,444,800 | +1.08(+0.93%) |
Dec 03, 2020 | 115.13 | 117.33 | 114.95 | 116.05 | 3,347,419 | +0.53(+0.46%) |
Dec 02, 2020 | 115.44 | 116.49 | 114.33 | 115.52 | 2,478,903 | -0.27(-0.23%) |
Dec 01, 2020 | 116.47 | 117.35 | 115.55 | 115.79 | 3,635,634 | +0.61(+0.53%) |
Nov 30, 2020 | 114.63 | 115.33 | 112.89 | 115.18 | 3,734,973 | -0.35(-0.30%) |
Nov 27, 2020 | 115.08 | 115.81 | 114.67 | 115.53 | 1,706,900 | +0.55(+0.48%) |
Nov 25, 2020 | 114.81 | 115.31 | 112.30 | 114.98 | 3,663,300 | +0.10(+0.09%) |
Nov 24, 2020 | 113.83 | 115.00 | 113.12 | 114.88 | 4,376,263 | +2.78(+2.48%) |
Nov 23, 2020 | 114.13 | 114.20 | 111.56 | 112.10 | 2,896,555 | -0.97(-0.86%) |
Nov 20, 2020 | 112.69 | 114.14 | 112.34 | 113.07 | 4,370,600 | +0.05(+0.04%) |
Nov 19, 2020 | 111.37 | 113.20 | 109.26 | 113.02 | 6,913,416 | +5.05(+4.68%) |
Nov 18, 2020 | 109.75 | 110.36 | 107.91 | 107.97 | 2,861,842 | -1.98(-1.80%) |
Nov 17, 2020 | 108.79 | 110.42 | 108.17 | 109.95 | 2,524,705 | +0.24(+0.22%) |
Nov 16, 2020 | 110.77 | 111.44 | 108.61 | 109.71 | 3,215,044 | +0.86(+0.79%) |
Nov 13, 2020 | 106.80 | 109.25 | 106.27 | 108.85 | 2,620,200 | +3.15(+2.98%) |
Nov 12, 2020 | 106.55 | 107.19 | 105.22 | 105.70 | 2,760,552 | -1.66(-1.55%) |
Nov 11, 2020 | 108.01 | 108.39 | 105.42 | 107.36 | 3,031,927 | +0.56(+0.52%) |
Nov 10, 2020 | 108.10 | 108.53 | 106.36 | 106.80 | 5,180,071 | -2.30(-2.11%) |
Nov 09, 2020 | 109.75 | 117.53 | 109.04 | 109.10 | 8,322,679 | +6.03(+5.85%) |
Nov 06, 2020 | 102.21 | 103.40 | 101.74 | 103.07 | 2,825,900 | +0.91(+0.89%) |
Nov 05, 2020 | 102.20 | 103.58 | 101.78 | 102.16 | 3,678,702 | +0.97(+0.96%) |
Nov 04, 2020 | 101.47 | 102.50 | 100.76 | 101.19 | 5,508,727 | +2.24(+2.26%) |
Nov 03, 2020 | 98.03 | 99.89 | 97.62 | 98.95 | 3,593,212 | +1.66(+1.71%) |