Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 155.84 | 161.75 | 155.84 | 161.45 | 1,278,204 | +4.93(+3.15%) |
Oct 28, 2021 | 152.20 | 157.10 | 156.52 | 1,172,133 | +4.64(+3.06%) | |
Oct 27, 2021 | 154.42 | 155.02 | 150.23 | 151.88 | 1,188,013 | -2.36(-1.53%) |
Oct 26, 2021 | 156.40 | 154.24 | 1,713,042 | -1.40(-0.90%) | ||
Oct 25, 2021 | 152.29 | 159.74 | 151.61 | 155.64 | 2,222,679 | +5.88(+3.93%) |
Oct 22, 2021 | 147.80 | 154.44 | 147.38 | 149.76 | 2,162,588 | +1.18(+0.79%) |
Oct 21, 2021 | 152.00 | 155.50 | 143.39 | 148.58 | 8,065,944 | +12.65(+9.31%) |
Oct 20, 2021 | 142.76 | 143.20 | 135.32 | 135.93 | 2,187,121 | -6.47(-4.54%) |
Oct 19, 2021 | 144.50 | 145.37 | 140.19 | 142.40 | 1,711,856 | -0.75(-0.52%) |
Oct 18, 2021 | 136.74 | 143.42 | 136.52 | 143.15 | 1,141,046 | +5.96(+4.34%) |
Oct 15, 2021 | 137.98 | 139.70 | 136.91 | 137.19 | 1,155,511 | +0.57(+0.42%) |
Oct 14, 2021 | 135.25 | 136.95 | 133.81 | 136.62 | 1,540,539 | +4.15(+3.13%) |
Oct 13, 2021 | 130.51 | 133.49 | 130.20 | 132.47 | 1,065,773 | +2.38(+1.83%) |
Oct 12, 2021 | 126.89 | 131.16 | 125.89 | 130.09 | 1,229,530 | +4.47(+3.56%) |
Oct 11, 2021 | 129.80 | 131.40 | 125.54 | 125.62 | 2,207,870 | -4.78(-3.67%) |
Oct 08, 2021 | 139.50 | 140.14 | 129.89 | 130.40 | 2,414,349 | -9.14(-6.55%) |
Oct 07, 2021 | 140.53 | 142.74 | 139.05 | 139.54 | 1,073,254 | +1.23(+0.89%) |
Oct 06, 2021 | 134.88 | 139.86 | 133.86 | 138.31 | 1,127,884 | +1.39(+1.02%) |
Oct 05, 2021 | 136.29 | 140.46 | 135.46 | 136.92 | 1,400,252 | +0.80(+0.59%) |
Oct 04, 2021 | 140.27 | 140.27 | 134.51 | 136.12 | 1,387,221 | -5.01(-3.55%) |
Oct 01, 2021 | 144.25 | 144.25 | 137.73 | 141.13 | 1,615,446 | -2.35(-1.64%) |
Sep 30, 2021 | 149.89 | 151.85 | 143.16 | 143.48 | 1,251,956 | -6.33(-4.23%) |
Sep 29, 2021 | 152.85 | 153.23 | 147.85 | 149.81 | 803,916 | -0.82(-0.54%) |
Sep 28, 2021 | 151.92 | 153.10 | 148.35 | 150.63 | 1,118,473 | -2.96(-1.93%) |
Sep 27, 2021 | 156.99 | 157.20 | 151.41 | 153.59 | 1,402,579 | -2.71(-1.73%) |
Sep 24, 2021 | 160.89 | 160.89 | 154.53 | 156.30 | 1,780,958 | -6.70(-4.11%) |
Sep 23, 2021 | 158.11 | 163.18 | 157.50 | 163.00 | 1,443,946 | +7.27(+4.67%) |
Sep 22, 2021 | 153.00 | 156.45 | 149.32 | 155.73 | 1,122,609 | +3.26(+2.14%) |
Sep 21, 2021 | 152.84 | 154.39 | 150.28 | 152.47 | 1,094,530 | +0.75(+0.49%) |
Sep 20, 2021 | 148.21 | 153.41 | 146.18 | 151.72 | 1,857,666 | -3.46(-2.23%) |
Sep 17, 2021 | 158.01 | 161.28 | 152.91 | 155.18 | 3,403,945 | -2.60(-1.65%) |
Sep 16, 2021 | 153.62 | 159.76 | 153.25 | 157.78 | 2,788,550 | +4.10(+2.67%) |
Sep 15, 2021 | 150.50 | 155.82 | 148.70 | 153.68 | 3,637,338 | +4.30(+2.88%) |
Sep 14, 2021 | 138.89 | 157.80 | 136.64 | 149.38 | 7,337,049 | +11.66(+8.47%) |
Sep 13, 2021 | 145.34 | 145.54 | 135.10 | 137.72 | 1,861,928 | -6.39(-4.43%) |
Sep 10, 2021 | 142.11 | 146.34 | 141.77 | 144.11 | 1,328,708 | +2.58(+1.82%) |
Sep 09, 2021 | 139.13 | 144.27 | 139.12 | 141.53 | 1,225,535 | +2.57(+1.85%) |
Sep 08, 2021 | 135.94 | 140.84 | 132.72 | 138.96 | 1,760,182 | +2.68(+1.97%) |
Sep 07, 2021 | 139.73 | 139.84 | 133.80 | 136.28 | 1,568,383 | -3.41(-2.44%) |
Sep 03, 2021 | 138.50 | 139.87 | 135.22 | 139.69 | 1,009,711 | +1.12(+0.81%) |
Sep 02, 2021 | 144.00 | 144.99 | 138.37 | 138.57 | 1,083,234 | -4.79(-3.34%) |
Sep 01, 2021 | 143.16 | 146.04 | 142.87 | 143.36 | 867,094 | +0.54(+0.38%) |
Aug 31, 2021 | 146.42 | 147.01 | 142.67 | 142.82 | 945,424 | -3.58(-2.45%) |
Aug 30, 2021 | 146.26 | 147.76 | 144.31 | 146.40 | 645,675 | +0.31(+0.21%) |
Aug 27, 2021 | 143.15 | 147.70 | 143.15 | 146.09 | 831,827 | +2.99(+2.09%) |
Aug 26, 2021 | 143.33 | 144.34 | 141.54 | 143.10 | 634,532 | -0.71(-0.49%) |
Aug 25, 2021 | 145.52 | 146.49 | 143.09 | 143.81 | 651,038 | -1.25(-0.86%) |
Aug 24, 2021 | 143.26 | 145.97 | 143.00 | 145.06 | 611,721 | +2.19(+1.53%) |
Aug 23, 2021 | 143.00 | 144.92 | 141.77 | 142.87 | 884,916 | +0.94(+0.66%) |
Aug 20, 2021 | 140.56 | 142.27 | 138.24 | 141.93 | 786,813 | +2.76(+1.98%) |
Aug 19, 2021 | 137.00 | 139.43 | 135.04 | 139.17 | 1,059,451 | -1.03(-0.73%) |
Aug 18, 2021 | 137.90 | 143.04 | 137.52 | 140.20 | 935,503 | +1.45(+1.05%) |
Aug 17, 2021 | 145.21 | 146.19 | 137.02 | 138.75 | 1,545,537 | -7.70(-5.26%) |
Aug 16, 2021 | 145.79 | 147.31 | 144.08 | 146.45 | 854,585 | -0.14(-0.10%) |
Aug 13, 2021 | 144.03 | 146.89 | 143.07 | 146.59 | 763,999 | +2.51(+1.74%) |
Aug 12, 2021 | 142.77 | 144.75 | 140.63 | 144.08 | 883,013 | +1.88(+1.32%) |
Aug 11, 2021 | 140.99 | 143.37 | 138.87 | 142.20 | 808,074 | +0.89(+0.63%) |
Aug 10, 2021 | 140.50 | 145.60 | 139.85 | 141.31 | 847,735 | +0.62(+0.44%) |
Aug 09, 2021 | 140.68 | 142.55 | 138.69 | 140.69 | 710,619 | -0.12(-0.09%) |
Aug 06, 2021 | 142.02 | 143.42 | 140.36 | 140.81 | 611,281 | -1.10(-0.78%) |
Aug 05, 2021 | 140.86 | 144.26 | 140.68 | 141.91 | 743,346 | +1.48(+1.05%) |
Aug 04, 2021 | 136.00 | 142.58 | 136.00 | 140.43 | 902,194 | +3.34(+2.44%) |
Aug 03, 2021 | 137.53 | 138.87 | 135.24 | 137.09 | 691,720 | +0.45(+0.33%) |
Aug 02, 2021 | 137.63 | 140.99 | 135.82 | 136.64 | 1,234,456 | +0.83(+0.61%) |
Jul 30, 2021 | 135.05 | 138.69 | 134.37 | 135.81 | 1,050,718 | -0.25(-0.18%) |
Jul 29, 2021 | 134.38 | 137.65 | 132.05 | 136.06 | 1,725,966 | +4.81(+3.66%) |
Jul 28, 2021 | 128.87 | 131.33 | 127.52 | 131.25 | 845,209 | +2.56(+1.99%) |
Jul 27, 2021 | 131.31 | 131.37 | 125.35 | 128.69 | 1,097,193 | -3.13(-2.37%) |
Jul 26, 2021 | 131.59 | 133.20 | 129.82 | 131.82 | 994,905 | +0.53(+0.40%) |
Jul 23, 2021 | 133.00 | 134.48 | 129.25 | 131.29 | 1,522,668 | -0.64(-0.49%) |
Jul 22, 2021 | 133.56 | 136.50 | 125.24 | 131.93 | 5,847,682 | +11.95(+9.96%) |
Jul 21, 2021 | 117.51 | 120.33 | 117.38 | 119.98 | 1,276,995 | +3.69(+3.17%) |
Jul 20, 2021 | 113.54 | 117.12 | 112.18 | 116.29 | 881,481 | +3.73(+3.31%) |
Jul 19, 2021 | 109.47 | 114.11 | 107.75 | 112.56 | 965,096 | +0.30(+0.27%) |
Jul 16, 2021 | 116.69 | 116.69 | 111.66 | 112.26 | 1,026,988 | -3.46(-2.99%) |
Jul 15, 2021 | 116.96 | 117.50 | 113.71 | 115.72 | 1,266,373 | -0.90(-0.77%) |
Jul 14, 2021 | 118.58 | 120.92 | 116.40 | 116.62 | 752,430 | -0.44(-0.38%) |
Jul 13, 2021 | 117.03 | 117.99 | 115.39 | 117.06 | 571,638 | -0.55(-0.47%) |
Jul 12, 2021 | 117.00 | 117.83 | 115.09 | 117.61 | 706,168 | +0.61(+0.52%) |
Jul 09, 2021 | 114.56 | 117.38 | 114.56 | 117.00 | 672,788 | +3.55(+3.13%) |
Jul 08, 2021 | 109.75 | 114.30 | 106.20 | 113.45 | 957,457 | +0.64(+0.57%) |
Jul 07, 2021 | 113.50 | 114.22 | 111.00 | 112.81 | 843,191 | -0.82(-0.72%) |
Jul 06, 2021 | 116.94 | 117.01 | 111.67 | 113.63 | 1,228,977 | -3.17(-2.71%) |
Jul 02, 2021 | 117.49 | 118.06 | 116.21 | 116.80 | 596,045 | -0.20(-0.17%) |
Jul 01, 2021 | 116.75 | 118.68 | 116.02 | 117.00 | 1,295,771 | +0.48(+0.41%) |
Jun 30, 2021 | 115.53 | 116.85 | 114.74 | 116.52 | 852,812 | +0.87(+0.75%) |
Jun 29, 2021 | 116.49 | 117.98 | 114.87 | 115.65 | 859,084 | -0.41(-0.35%) |
Jun 28, 2021 | 114.78 | 117.31 | 114.30 | 116.06 | 877,323 | +1.65(+1.44%) |
Jun 25, 2021 | 114.66 | 117.43 | 113.30 | 114.41 | 2,262,300 | +1.29(+1.14%) |
Jun 24, 2021 | 112.33 | 113.72 | 110.76 | 113.12 | 756,404 | +1.87(+1.68%) |
Jun 23, 2021 | 111.40 | 112.85 | 108.88 | 111.25 | 999,168 | +0.86(+0.78%) |
Jun 22, 2021 | 107.70 | 110.85 | 105.90 | 110.39 | 900,059 | +2.95(+2.75%) |
Jun 21, 2021 | 105.90 | 108.58 | 105.28 | 107.44 | 1,052,082 | +2.94(+2.81%) |
Jun 18, 2021 | 106.54 | 107.94 | 103.35 | 104.50 | 1,886,339 | -3.71(-3.43%) |
Jun 17, 2021 | 109.96 | 110.62 | 105.59 | 108.21 | 1,516,539 | -2.19(-1.98%) |
Jun 16, 2021 | 110.90 | 111.96 | 107.29 | 110.40 | 1,111,577 | -0.17(-0.15%) |
Jun 15, 2021 | 112.47 | 112.99 | 109.95 | 110.57 | 1,324,354 | -2.01(-1.79%) |
Jun 14, 2021 | 109.75 | 115.37 | 109.75 | 112.58 | 2,497,163 | +3.94(+3.63%) |
Jun 11, 2021 | 105.80 | 108.67 | 105.05 | 108.64 | 982,571 | +4.10(+3.92%) |
Jun 10, 2021 | 105.33 | 105.81 | 103.03 | 104.54 | 940,129 | -0.64(-0.61%) |
Jun 09, 2021 | 105.07 | 108.54 | 104.40 | 105.18 | 1,357,118 | +1.03(+0.99%) |
Jun 08, 2021 | 103.63 | 105.89 | 102.18 | 104.15 | 809,925 | -0.72(-0.69%) |
Jun 07, 2021 | 103.36 | 107.16 | 103.31 | 104.87 | 1,000,633 | +1.85(+1.80%) |
Jun 04, 2021 | 102.23 | 103.28 | 100.18 | 103.02 | 922,343 | +1.99(+1.97%) |
Jun 03, 2021 | 99.45 | 102.29 | 98.73 | 101.03 | 1,104,308 | +1.01(+1.01%) |
Jun 02, 2021 | 103.43 | 104.79 | 99.97 | 100.02 | 2,317,133 | -3.11(-3.02%) |
Jun 01, 2021 | 99.95 | 103.22 | 99.01 | 103.13 | 13,230,697 | +1.89(+1.87%) |
May 28, 2021 | 102.00 | 102.43 | 97.62 | 101.24 | 1,983,408 | -0.58(-0.57%) |
May 27, 2021 | 102.90 | 104.56 | 100.67 | 101.82 | 3,453,136 | -5.63(-5.24%) |
May 26, 2021 | 103.77 | 108.84 | 103.25 | 107.45 | 1,238,211 | +3.94(+3.81%) |
May 25, 2021 | 102.08 | 105.00 | 102.01 | 103.51 | 769,512 | +1.61(+1.58%) |
May 24, 2021 | 99.08 | 102.90 | 98.96 | 101.90 | 769,134 | +3.39(+3.44%) |
May 21, 2021 | 99.48 | 100.62 | 97.46 | 98.51 | 863,457 | +0.13(+0.13%) |
May 20, 2021 | 99.46 | 99.87 | 94.92 | 98.38 | 1,337,859 | -0.39(-0.39%) |
May 19, 2021 | 99.28 | 100.60 | 97.56 | 98.77 | 1,197,834 | -3.02(-2.97%) |
May 18, 2021 | 105.28 | 105.28 | 101.42 | 101.79 | 758,534 | -2.09(-2.01%) |
May 17, 2021 | 101.90 | 103.99 | 101.02 | 103.88 | 1,097,529 | +1.90(+1.86%) |
May 14, 2021 | 100.73 | 102.63 | 99.50 | 101.98 | 709,695 | +1.69(+1.69%) |
May 13, 2021 | 98.98 | 101.82 | 97.18 | 100.29 | 1,144,344 | +2.34(+2.39%) |
May 12, 2021 | 101.14 | 103.86 | 97.94 | 97.95 | 1,730,978 | -6.22(-5.97%) |
May 11, 2021 | 101.64 | 105.49 | 101.13 | 104.17 | 1,569,377 | -0.06(-0.06%) |
May 10, 2021 | 108.50 | 109.91 | 103.78 | 104.23 | 1,947,428 | -4.69(-4.31%) |
May 07, 2021 | 105.80 | 109.39 | 105.54 | 108.92 | 1,802,626 | +2.75(+2.59%) |
May 06, 2021 | 105.94 | 106.61 | 104.25 | 106.17 | 1,368,692 | -0.19(-0.18%) |
May 05, 2021 | 104.70 | 107.75 | 103.25 | 106.36 | 1,593,729 | +2.66(+2.57%) |
May 04, 2021 | 97.68 | 104.00 | 97.24 | 103.70 | 2,076,330 | +5.57(+5.68%) |
May 03, 2021 | 101.25 | 101.41 | 98.03 | 98.13 | 1,510,879 | -1.99(-1.99%) |
Apr 30, 2021 | 100.74 | 101.83 | 99.00 | 100.12 | 1,763,900 | -1.74(-1.71%) |
Apr 29, 2021 | 99.64 | 101.90 | 96.81 | 101.86 | 1,954,362 | +3.45(+3.51%) |
Apr 28, 2021 | 98.94 | 102.85 | 95.91 | 98.41 | 3,417,552 | +0.59(+0.60%) |
Apr 27, 2021 | 94.70 | 101.00 | 92.13 | 97.82 | 9,370,878 | +12.98(+15.30%) |
Apr 26, 2021 | 84.89 | 85.76 | 84.01 | 84.84 | 1,806,649 | +0.69(+0.82%) |
Apr 23, 2021 | 81.83 | 84.43 | 81.70 | 84.15 | 1,301,800 | +2.90(+3.57%) |
Apr 22, 2021 | 78.10 | 82.30 | 78.10 | 81.25 | 1,406,812 | +3.27(+4.19%) |
Apr 21, 2021 | 74.86 | 78.22 | 74.25 | 77.98 | 868,087 | +2.91(+3.88%) |
Apr 20, 2021 | 78.05 | 78.05 | 73.56 | 75.07 | 1,239,581 | -2.81(-3.61%) |
Apr 19, 2021 | 78.76 | 79.60 | 76.82 | 77.88 | 1,117,886 | -1.16(-1.47%) |
Apr 16, 2021 | 79.62 | 80.37 | 78.93 | 79.04 | 710,300 | +0.64(+0.82%) |
Apr 15, 2021 | 80.75 | 80.85 | 78.09 | 78.40 | 881,048 | -1.89(-2.35%) |
Apr 14, 2021 | 79.08 | 81.57 | 78.84 | 80.29 | 891,049 | +1.39(+1.76%) |
Apr 13, 2021 | 82.47 | 82.54 | 77.74 | 78.90 | 1,236,198 | -3.80(-4.59%) |
Apr 12, 2021 | 82.29 | 83.20 | 80.27 | 82.70 | 753,870 | +1.21(+1.48%) |
Apr 09, 2021 | 80.71 | 81.61 | 79.82 | 81.49 | 521,100 | +0.41(+0.51%) |
Apr 08, 2021 | 82.32 | 82.62 | 79.71 | 81.08 | 707,544 | -0.65(-0.80%) |
Apr 07, 2021 | 82.15 | 84.78 | 81.24 | 81.73 | 1,333,771 | -0.44(-0.54%) |
Apr 06, 2021 | 81.89 | 83.29 | 81.14 | 82.17 | 1,028,315 | +2.05(+2.56%) |
Apr 05, 2021 | 81.07 | 81.30 | 78.26 | 80.12 | 703,805 | +0.56(+0.70%) |
Apr 01, 2021 | 81.10 | 82.43 | 79.09 | 79.56 | 954,800 | -0.89(-1.11%) |
Mar 31, 2021 | 77.56 | 80.84 | 77.04 | 80.45 | 948,364 | +2.76(+3.55%) |
Mar 30, 2021 | 74.77 | 78.27 | 74.13 | 77.69 | 847,831 | +2.82(+3.77%) |
Mar 29, 2021 | 80.30 | 81.43 | 73.70 | 74.87 | 1,184,893 | -5.68(-7.05%) |
Mar 26, 2021 | 78.50 | 80.59 | 77.17 | 80.55 | 751,800 | +2.81(+3.61%) |
Mar 25, 2021 | 72.00 | 78.30 | 70.37 | 77.74 | 1,659,916 | +4.49(+6.13%) |
Mar 24, 2021 | 77.42 | 78.06 | 73.13 | 73.25 | 1,170,673 | -1.89(-2.52%) |
Mar 23, 2021 | 78.69 | 80.59 | 74.60 | 75.14 | 1,431,876 | -3.89(-4.92%) |
Mar 22, 2021 | 77.88 | 79.80 | 76.70 | 79.03 | 927,555 | +1.82(+2.36%) |
Mar 19, 2021 | 77.63 | 78.02 | 75.12 | 77.21 | 2,126,600 | -0.66(-0.85%) |
Mar 18, 2021 | 80.57 | 81.78 | 77.40 | 77.87 | 914,038 | -3.79(-4.64%) |
Mar 17, 2021 | 81.26 | 81.81 | 79.04 | 81.66 | 971,145 | +0.06(+0.07%) |
Mar 16, 2021 | 84.79 | 84.79 | 81.33 | 81.60 | 780,769 | -3.20(-3.77%) |
Mar 15, 2021 | 82.00 | 86.40 | 81.63 | 84.80 | 1,058,017 | +3.17(+3.88%) |
Mar 12, 2021 | 81.31 | 83.59 | 80.73 | 81.63 | 933,800 | -0.93(-1.13%) |
Mar 11, 2021 | 78.74 | 82.82 | 77.80 | 82.56 | 1,376,185 | +4.87(+6.27%) |
Mar 10, 2021 | 77.06 | 80.91 | 76.89 | 77.69 | 924,228 | +0.87(+1.13%) |
Mar 09, 2021 | 76.70 | 78.13 | 76.10 | 76.82 | 907,726 | +1.38(+1.83%) |
Mar 08, 2021 | 75.41 | 78.53 | 74.76 | 75.44 | 874,802 | +0.14(+0.19%) |
Mar 05, 2021 | 76.35 | 76.37 | 70.34 | 75.30 | 1,239,300 | +0.14(+0.19%) |
Mar 04, 2021 | 76.81 | 77.75 | 73.50 | 75.16 | 1,527,292 | -2.45(-3.16%) |
Mar 03, 2021 | 79.47 | 79.74 | 76.31 | 77.61 | 740,191 | -0.66(-0.84%) |
Mar 02, 2021 | 80.39 | 81.98 | 78.24 | 78.27 | 645,070 | -2.26(-2.81%) |
Mar 01, 2021 | 78.54 | 81.58 | 77.83 | 80.53 | 1,055,798 | +3.81(+4.97%) |
Feb 26, 2021 | 76.00 | 78.08 | 74.34 | 76.72 | 906,100 | +1.16(+1.54%) |
Feb 25, 2021 | 77.11 | 78.65 | 73.96 | 75.56 | 1,431,395 | -2.18(-2.80%) |
Feb 24, 2021 | 80.75 | 81.13 | 76.74 | 77.74 | 1,368,003 | -2.27(-2.84%) |
Feb 23, 2021 | 78.04 | 82.03 | 76.00 | 80.01 | 2,046,407 | -3.13(-3.76%) |
Feb 22, 2021 | 82.32 | 83.98 | 81.52 | 83.14 | 1,255,477 | +0.77(+0.93%) |
Feb 19, 2021 | 81.05 | 84.09 | 81.00 | 82.37 | 783,000 | +2.47(+3.09%) |
Feb 18, 2021 | 79.53 | 80.66 | 76.71 | 79.90 | 870,178 | -0.14(-0.17%) |
Feb 17, 2021 | 80.60 | 80.94 | 77.36 | 80.04 | 860,269 | -1.20(-1.48%) |
Feb 16, 2021 | 82.46 | 83.20 | 79.42 | 81.24 | 773,496 | -0.47(-0.58%) |
Feb 12, 2021 | 79.22 | 81.84 | 78.72 | 81.71 | 496,000 | +2.23(+2.81%) |
Feb 11, 2021 | 79.36 | 79.91 | 77.53 | 79.48 | 653,823 | +0.75(+0.95%) |
Feb 10, 2021 | 81.36 | 81.61 | 76.81 | 78.73 | 682,302 | -1.15(-1.44%) |
Feb 09, 2021 | 77.48 | 81.07 | 77.25 | 79.88 | 900,783 | +2.07(+2.66%) |
Feb 08, 2021 | 76.96 | 78.47 | 76.35 | 77.81 | 869,375 | +2.29(+3.03%) |
Feb 05, 2021 | 75.72 | 77.16 | 74.81 | 75.52 | 1,062,400 | +0.48(+0.64%) |
Feb 04, 2021 | 75.30 | 76.80 | 74.17 | 75.04 | 614,986 | +0.11(+0.15%) |
Feb 03, 2021 | 75.89 | 77.12 | 73.95 | 74.93 | 736,668 | -0.53(-0.70%) |
Feb 02, 2021 | 73.72 | 76.09 | 73.32 | 75.46 | 1,424,872 | +2.69(+3.70%) |
Feb 01, 2021 | 71.00 | 72.98 | 68.58 | 72.77 | 836,785 | +2.75(+3.93%) |
Jan 29, 2021 | 70.25 | 72.07 | 68.50 | 70.02 | 1,264,000 | -0.35(-0.50%) |
Jan 28, 2021 | 67.23 | 70.81 | 66.70 | 70.37 | 1,414,109 | +4.57(+6.95%) |
Jan 27, 2021 | 70.43 | 70.43 | 65.37 | 65.80 | 2,099,350 | -6.44(-8.91%) |
Jan 26, 2021 | 74.56 | 74.69 | 71.80 | 72.24 | 819,002 | -1.67(-2.26%) |
Jan 25, 2021 | 73.18 | 74.75 | 71.05 | 73.91 | 1,102,486 | +0.57(+0.78%) |
Jan 22, 2021 | 73.48 | 75.43 | 72.52 | 73.34 | 989,000 | -0.40(-0.54%) |
Jan 21, 2021 | 76.76 | 77.57 | 73.15 | 73.74 | 964,140 | -2.53(-3.32%) |
Jan 20, 2021 | 76.92 | 78.34 | 75.76 | 76.27 | 662,124 | +0.15(+0.20%) |
Jan 19, 2021 | 75.91 | 77.11 | 74.41 | 76.12 | 773,789 | +0.93(+1.24%) |
Jan 15, 2021 | 76.01 | 76.20 | 73.67 | 75.19 | 790,400 | -0.82(-1.08%) |
Jan 14, 2021 | 77.27 | 78.68 | 75.80 | 76.01 | 771,604 | -0.35(-0.46%) |
Jan 13, 2021 | 77.98 | 78.68 | 75.82 | 76.36 | 818,678 | -1.29(-1.66%) |
Jan 12, 2021 | 75.55 | 77.90 | 74.49 | 77.65 | 1,207,157 | +2.68(+3.57%) |
Jan 11, 2021 | 73.60 | 76.38 | 70.87 | 74.97 | 3,417,895 | +8.19(+12.26%) |
Jan 08, 2021 | 67.80 | 68.58 | 65.95 | 66.78 | 995,000 | -0.40(-0.60%) |
Jan 07, 2021 | 68.49 | 70.41 | 66.75 | 67.18 | 965,742 | -0.44(-0.65%) |
Jan 06, 2021 | 64.82 | 67.84 | 63.39 | 67.62 | 1,280,784 | +3.41(+5.31%) |
Jan 05, 2021 | 61.18 | 64.86 | 61.18 | 64.21 | 916,826 | +2.65(+4.30%) |
Jan 04, 2021 | 63.15 | 63.35 | 60.67 | 61.56 | 1,347,233 | -1.10(-1.76%) |
Dec 31, 2020 | 62.66 | 62.66 | 62.66 | 641,351 | +0.08(+0.13%) | |
Dec 30, 2020 | 61.79 | 62.75 | 61.10 | 62.58 | 641,351 | +1.25(+2.04%) |
Dec 29, 2020 | 62.49 | 63.06 | 58.97 | 61.33 | 1,566,204 | -1.01(-1.62%) |
Dec 28, 2020 | 63.13 | 63.95 | 61.95 | 62.34 | 1,079,110 | -0.35(-0.56%) |
Dec 24, 2020 | 65.01 | 65.01 | 62.28 | 62.69 | 492,000 | -1.90(-2.94%) |
Dec 23, 2020 | 64.77 | 65.62 | 63.90 | 64.59 | 505,286 | -0.17(-0.26%) |
Dec 22, 2020 | 65.89 | 65.98 | 64.09 | 64.76 | 713,462 | -0.86(-1.31%) |
Dec 21, 2020 | 63.46 | 65.77 | 63.10 | 65.62 | 1,050,359 | +1.24(+1.93%) |
Dec 18, 2020 | 65.77 | 65.77 | 63.88 | 64.38 | 1,267,300 | -0.89(-1.36%) |
Dec 17, 2020 | 66.32 | 66.33 | 64.18 | 65.27 | 877,956 | -0.11(-0.17%) |
Dec 16, 2020 | 65.40 | 66.42 | 64.64 | 65.38 | 802,302 | -0.25(-0.38%) |
Dec 15, 2020 | 64.07 | 66.06 | 64.07 | 65.63 | 662,482 | +1.99(+3.13%) |
Dec 14, 2020 | 63.30 | 64.89 | 63.30 | 63.64 | 798,682 | +1.23(+1.97%) |
Dec 11, 2020 | 62.88 | 63.34 | 61.80 | 62.41 | 847,300 | -0.55(-0.87%) |
Dec 10, 2020 | 63.01 | 63.85 | 61.77 | 62.96 | 1,026,988 | +0.46(+0.74%) |
Dec 09, 2020 | 65.61 | 66.55 | 62.38 | 62.50 | 1,520,190 | -2.82(-4.32%) |
Dec 08, 2020 | 63.26 | 65.41 | 63.25 | 65.32 | 808,080 | +1.55(+2.43%) |
Dec 07, 2020 | 63.87 | 64.00 | 62.47 | 63.77 | 1,233,163 | -0.19(-0.30%) |
Dec 04, 2020 | 63.63 | 64.38 | 62.60 | 63.96 | 964,300 | +1.17(+1.86%) |
Dec 03, 2020 | 61.90 | 63.89 | 61.75 | 62.79 | 691,967 | +1.21(+1.96%) |
Dec 02, 2020 | 61.82 | 62.15 | 59.94 | 61.58 | 1,368,250 | -0.51(-0.82%) |
Dec 01, 2020 | 59.83 | 62.41 | 59.21 | 62.09 | 1,727,007 | +3.20(+5.43%) |
Nov 30, 2020 | 59.55 | 60.30 | 58.30 | 58.89 | 1,120,510 | -0.57(-0.96%) |
Nov 27, 2020 | 60.03 | 60.71 | 58.28 | 59.46 | 718,800 | -0.53(-0.88%) |
Nov 25, 2020 | 59.52 | 60.43 | 58.81 | 59.99 | 985,300 | +0.12(+0.20%) |
Nov 24, 2020 | 62.70 | 63.74 | 59.64 | 59.87 | 1,509,184 | -2.33(-3.75%) |
Nov 23, 2020 | 62.51 | 62.92 | 60.22 | 62.20 | 1,435,664 | +0.93(+1.52%) |
Nov 20, 2020 | 58.41 | 61.73 | 58.01 | 61.27 | 1,332,400 | +3.07(+5.27%) |
Nov 19, 2020 | 57.81 | 58.63 | 57.18 | 58.20 | 682,375 | +0.32(+0.55%) |
Nov 18, 2020 | 58.19 | 59.20 | 57.56 | 57.88 | 897,652 | -0.12(-0.21%) |
Nov 17, 2020 | 57.00 | 58.35 | 56.20 | 58.00 | 944,191 | +0.56(+0.97%) |
Nov 16, 2020 | 57.54 | 58.42 | 56.71 | 57.44 | 1,015,987 | +0.55(+0.97%) |
Nov 13, 2020 | 56.18 | 57.39 | 55.85 | 56.89 | 861,900 | +1.28(+2.30%) |
Nov 12, 2020 | 54.87 | 56.89 | 54.75 | 55.61 | 933,710 | +0.20(+0.36%) |
Nov 11, 2020 | 54.79 | 55.42 | 53.98 | 55.41 | 798,285 | +1.16(+2.14%) |
Nov 10, 2020 | 55.45 | 55.84 | 53.22 | 54.25 | 1,371,785 | -1.00(-1.81%) |
Nov 09, 2020 | 60.35 | 61.00 | 55.21 | 55.25 | 1,431,961 | -3.08(-5.28%) |
Nov 06, 2020 | 58.82 | 58.91 | 57.29 | 58.33 | 848,100 | -0.50(-0.85%) |
Nov 05, 2020 | 57.16 | 58.94 | 56.16 | 58.83 | 2,313,803 | +2.79(+4.98%) |
Nov 04, 2020 | 55.20 | 56.77 | 54.70 | 56.04 | 1,098,651 | +0.89(+1.61%) |
Nov 03, 2020 | 54.75 | 56.00 | 53.92 | 55.15 | 1,217,109 | +1.34(+2.49%) |