Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 139.00 | 139.06 | 135.44 | 135.77 | 439,282 | -2.24(-1.63%) |
Sep 29, 2021 | 138.67 | 140.04 | 137.81 | 138.01 | 410,380 | -0.36(-0.26%) |
Sep 28, 2021 | 136.69 | 138.89 | 134.24 | 138.38 | 450,806 | +0.63(+0.46%) |
Sep 27, 2021 | 142.67 | 142.67 | 137.55 | 137.74 | 372,154 | -5.09(-3.56%) |
Sep 24, 2021 | 144.47 | 144.47 | 142.37 | 142.83 | 206,299 | -1.64(-1.14%) |
Sep 23, 2021 | 148.05 | 148.53 | 143.18 | 144.47 | 280,251 | -3.39(-2.29%) |
Sep 22, 2021 | 146.50 | 148.49 | 145.84 | 147.87 | 249,727 | +1.73(+1.18%) |
Sep 21, 2021 | 145.50 | 148.43 | 144.78 | 146.14 | 330,465 | +0.87(+0.60%) |
Sep 20, 2021 | 144.24 | 146.04 | 143.66 | 145.27 | 207,726 | -0.02(-0.01%) |
Sep 17, 2021 | 146.75 | 148.09 | 145.12 | 145.29 | 883,246 | -0.24(-0.17%) |
Sep 16, 2021 | 144.72 | 146.23 | 144.05 | 145.53 | 225,878 | +0.72(+0.50%) |
Sep 15, 2021 | 144.10 | 145.31 | 143.76 | 144.81 | 198,956 | +1.08(+0.75%) |
Sep 14, 2021 | 143.39 | 145.33 | 142.94 | 143.74 | 208,513 | +1.31(+0.92%) |
Sep 13, 2021 | 144.21 | 144.87 | 142.00 | 142.43 | 256,722 | -1.11(-0.77%) |
Sep 10, 2021 | 145.92 | 146.71 | 143.47 | 143.53 | 398,684 | -2.38(-1.63%) |
Sep 09, 2021 | 148.69 | 148.69 | 145.88 | 145.91 | 249,079 | -4.01(-2.68%) |
Sep 08, 2021 | 148.08 | 150.93 | 148.08 | 149.92 | 257,793 | +1.89(+1.27%) |
Sep 07, 2021 | 149.78 | 149.83 | 147.23 | 148.04 | 302,978 | -1.90(-1.27%) |
Sep 03, 2021 | 148.70 | 150.26 | 148.09 | 149.94 | 247,650 | +0.21(+0.14%) |
Sep 02, 2021 | 147.64 | 150.27 | 146.76 | 149.73 | 337,978 | +2.33(+1.58%) |
Sep 01, 2021 | 144.27 | 147.40 | 144.27 | 147.40 | 239,820 | +3.29(+2.28%) |
Aug 31, 2021 | 142.76 | 144.73 | 142.26 | 144.11 | 324,554 | +1.34(+0.94%) |
Aug 30, 2021 | 138.81 | 142.86 | 138.81 | 142.76 | 173,951 | +3.94(+2.84%) |
Aug 27, 2021 | 139.49 | 139.94 | 138.80 | 138.82 | 198,494 | -0.05(-0.04%) |
Aug 26, 2021 | 135.62 | 139.31 | 135.13 | 138.87 | 254,838 | +3.10(+2.28%) |
Aug 25, 2021 | 139.62 | 139.68 | 135.64 | 135.77 | 379,366 | -3.92(-2.80%) |
Aug 24, 2021 | 141.45 | 141.45 | 139.07 | 139.69 | 159,900 | -1.54(-1.09%) |
Aug 23, 2021 | 142.46 | 143.02 | 141.16 | 141.23 | 154,372 | -1.22(-0.86%) |
Aug 20, 2021 | 141.93 | 143.81 | 140.74 | 142.46 | 253,337 | +0.81(+0.57%) |
Aug 19, 2021 | 139.63 | 141.93 | 138.58 | 141.65 | 183,215 | +2.65(+1.91%) |
Aug 18, 2021 | 140.63 | 140.91 | 138.54 | 139.00 | 134,206 | -1.91(-1.36%) |
Aug 17, 2021 | 140.25 | 141.15 | 139.81 | 140.91 | 163,356 | +0.67(+0.48%) |
Aug 16, 2021 | 139.03 | 141.55 | 139.00 | 140.24 | 236,640 | +1.55(+1.12%) |
Aug 13, 2021 | 138.72 | 138.88 | 137.45 | 138.69 | 215,903 | +1.12(+0.81%) |
Aug 12, 2021 | 137.39 | 138.26 | 136.58 | 137.57 | 122,580 | +0.81(+0.59%) |
Aug 11, 2021 | 135.21 | 136.88 | 134.71 | 136.76 | 168,307 | +2.33(+1.73%) |
Aug 10, 2021 | 137.03 | 137.22 | 134.31 | 134.43 | 207,298 | -2.35(-1.72%) |
Aug 09, 2021 | 136.38 | 137.24 | 136.23 | 136.78 | 167,644 | +0.06(+0.04%) |
Aug 06, 2021 | 135.48 | 136.92 | 135.48 | 136.72 | 193,960 | +0.72(+0.53%) |
Aug 05, 2021 | 135.93 | 136.00 | 134.50 | 136.00 | 171,312 | +0.72(+0.53%) |
Aug 04, 2021 | 136.05 | 136.91 | 133.98 | 135.29 | 235,920 | -0.67(-0.49%) |
Aug 03, 2021 | 135.24 | 136.13 | 135.08 | 135.96 | 193,177 | +1.16(+0.86%) |
Aug 02, 2021 | 134.74 | 135.62 | 134.11 | 134.80 | 244,795 | +0.56(+0.42%) |
Jul 30, 2021 | 132.01 | 137.17 | 131.31 | 134.24 | 351,179 | +2.85(+2.17%) |
Jul 29, 2021 | 134.14 | 137.43 | 131.29 | 131.39 | 336,904 | -3.77(-2.79%) |
Jul 28, 2021 | 134.78 | 135.73 | 134.27 | 135.16 | 252,038 | +0.04(+0.03%) |
Jul 27, 2021 | 134.41 | 135.36 | 133.44 | 135.12 | 228,865 | +1.31(+0.98%) |
Jul 26, 2021 | 133.89 | 134.50 | 132.50 | 133.81 | 222,298 | -0.34(-0.25%) |
Jul 23, 2021 | 131.27 | 134.36 | 130.40 | 134.15 | 386,489 | +2.79(+2.12%) |
Jul 22, 2021 | 131.45 | 132.14 | 130.20 | 131.36 | 535,492 | -1.06(-0.80%) |
Jul 21, 2021 | 133.34 | 134.08 | 132.33 | 132.42 | 209,476 | -1.22(-0.92%) |
Jul 20, 2021 | 134.35 | 135.34 | 133.32 | 133.65 | 344,961 | -0.03(-0.02%) |
Jul 19, 2021 | 134.34 | 134.85 | 132.06 | 133.67 | 398,542 | -0.56(-0.42%) |
Jul 16, 2021 | 134.38 | 135.53 | 133.50 | 134.24 | 210,336 | +0.36(+0.27%) |
Jul 15, 2021 | 133.41 | 134.23 | 132.06 | 133.88 | 204,464 | +0.48(+0.36%) |
Jul 14, 2021 | 133.29 | 134.22 | 132.62 | 133.40 | 268,630 | +0.34(+0.25%) |
Jul 13, 2021 | 135.31 | 135.58 | 132.69 | 133.06 | 294,779 | -2.37(-1.75%) |
Jul 12, 2021 | 134.65 | 135.50 | 132.80 | 135.43 | 438,023 | +1.08(+0.80%) |
Jul 09, 2021 | 132.84 | 134.64 | 132.31 | 134.35 | 427,842 | +1.38(+1.04%) |
Jul 08, 2021 | 132.57 | 134.00 | 132.44 | 132.97 | 165,858 | +0.21(+0.16%) |
Jul 07, 2021 | 133.47 | 134.22 | 132.01 | 132.76 | 352,540 | +0.12(+0.09%) |
Jul 06, 2021 | 130.69 | 132.65 | 128.95 | 132.65 | 522,682 | +2.42(+1.86%) |
Jul 02, 2021 | 127.92 | 130.39 | 127.52 | 130.23 | 383,021 | +2.45(+1.92%) |
Jul 01, 2021 | 130.60 | 130.92 | 127.33 | 127.78 | 566,090 | -2.95(-2.26%) |
Jun 30, 2021 | 129.97 | 130.94 | 129.91 | 130.73 | 551,934 | +0.76(+0.58%) |
Jun 29, 2021 | 129.18 | 130.59 | 128.35 | 129.97 | 375,192 | +0.28(+0.22%) |
Jun 28, 2021 | 129.17 | 129.77 | 128.19 | 129.69 | 582,723 | +1.01(+0.78%) |
Jun 25, 2021 | 125.83 | 128.68 | 125.50 | 128.68 | 689,305 | +2.78(+2.21%) |
Jun 24, 2021 | 127.13 | 128.05 | 125.54 | 125.90 | 368,596 | -0.83(-0.65%) |
Jun 23, 2021 | 126.81 | 127.61 | 126.23 | 126.73 | 351,970 | -0.30(-0.23%) |
Jun 22, 2021 | 127.15 | 127.78 | 126.35 | 127.03 | 246,905 | -0.35(-0.27%) |
Jun 21, 2021 | 127.61 | 127.89 | 125.36 | 127.37 | 459,622 | -0.24(-0.19%) |
Jun 18, 2021 | 127.47 | 128.62 | 126.49 | 127.61 | 3,580,463 | +0.77(+0.61%) |
Jun 17, 2021 | 127.73 | 128.40 | 125.43 | 126.84 | 741,926 | -1.33(-1.04%) |
Jun 16, 2021 | 129.75 | 130.49 | 128.09 | 128.17 | 346,356 | -0.88(-0.68%) |
Jun 15, 2021 | 129.20 | 130.31 | 128.93 | 129.05 | 357,113 | -0.61(-0.47%) |
Jun 14, 2021 | 128.30 | 130.51 | 128.13 | 129.65 | 443,771 | +1.46(+1.14%) |
Jun 11, 2021 | 131.04 | 131.81 | 126.46 | 128.19 | 1,085,259 | -4.53(-3.41%) |
Jun 10, 2021 | 130.06 | 133.23 | 129.79 | 132.72 | 571,560 | +2.33(+1.79%) |
Jun 09, 2021 | 130.29 | 132.14 | 130.19 | 130.40 | 474,214 | +0.75(+0.58%) |
Jun 08, 2021 | 128.44 | 129.84 | 127.41 | 129.64 | 571,565 | +2.40(+1.88%) |
Jun 07, 2021 | 122.20 | 128.59 | 122.20 | 127.25 | 941,267 | +6.11(+5.04%) |
Jun 04, 2021 | 121.60 | 122.28 | 120.85 | 121.14 | 620,388 | -0.01(-0.01%) |
Jun 03, 2021 | 119.52 | 121.27 | 119.39 | 121.15 | 494,308 | +1.79(+1.50%) |
Jun 02, 2021 | 117.38 | 119.72 | 117.19 | 119.36 | 258,911 | +2.36(+2.01%) |
Jun 01, 2021 | 116.96 | 117.19 | 114.63 | 117.00 | 474,416 | +0.35(+0.30%) |
May 28, 2021 | 114.83 | 116.95 | 114.83 | 116.66 | 259,692 | +2.41(+2.11%) |
May 27, 2021 | 115.35 | 116.13 | 114.14 | 114.25 | 327,523 | -1.45(-1.26%) |
May 26, 2021 | 115.56 | 116.36 | 115.31 | 115.70 | 214,924 | +0.46(+0.40%) |
May 25, 2021 | 115.32 | 116.01 | 114.09 | 115.24 | 527,405 | -0.12(-0.10%) |
May 24, 2021 | 115.07 | 116.49 | 115.07 | 115.36 | 617,047 | +0.27(+0.23%) |
May 21, 2021 | 115.50 | 115.97 | 114.22 | 115.09 | 330,028 | -0.38(-0.33%) |
May 20, 2021 | 114.48 | 116.93 | 114.22 | 115.46 | 270,017 | +1.02(+0.89%) |
May 19, 2021 | 113.86 | 114.96 | 113.25 | 114.44 | 323,498 | +0.31(+0.27%) |
May 18, 2021 | 112.30 | 114.73 | 111.70 | 114.14 | 213,687 | +1.78(+1.58%) |
May 17, 2021 | 113.41 | 113.66 | 112.19 | 112.36 | 218,560 | -0.88(-0.77%) |
May 14, 2021 | 112.48 | 113.53 | 112.13 | 113.23 | 253,639 | +1.07(+0.95%) |
May 13, 2021 | 112.44 | 113.91 | 111.76 | 112.16 | 265,536 | +0.19(+0.17%) |
May 12, 2021 | 112.91 | 113.64 | 111.95 | 111.97 | 231,277 | -1.20(-1.06%) |
May 11, 2021 | 113.31 | 113.53 | 111.61 | 113.17 | 209,266 | -0.67(-0.59%) |
May 10, 2021 | 114.73 | 114.89 | 113.59 | 113.85 | 293,903 | -0.53(-0.46%) |
May 07, 2021 | 113.35 | 115.14 | 113.28 | 114.38 | 333,460 | +1.23(+1.09%) |
May 06, 2021 | 113.67 | 113.67 | 111.59 | 113.14 | 357,824 | -0.55(-0.48%) |
May 05, 2021 | 114.42 | 114.75 | 112.45 | 113.69 | 412,393 | -0.90(-0.78%) |
May 04, 2021 | 116.25 | 116.53 | 114.17 | 114.59 | 516,599 | -1.83(-1.57%) |
May 03, 2021 | 116.96 | 117.95 | 116.09 | 116.42 | 391,168 | -0.47(-0.40%) |
Apr 30, 2021 | 114.68 | 118.19 | 114.68 | 116.89 | 951,971 | +2.20(+1.92%) |
Apr 29, 2021 | 116.42 | 117.36 | 114.04 | 114.68 | 792,690 | -2.69(-2.30%) |
Apr 28, 2021 | 119.30 | 119.30 | 117.11 | 117.38 | 437,304 | -2.12(-1.77%) |
Apr 27, 2021 | 120.90 | 121.41 | 118.92 | 119.49 | 279,559 | -1.26(-1.04%) |
Apr 26, 2021 | 120.89 | 121.59 | 120.34 | 120.75 | 170,593 | +0.03(+0.02%) |
Apr 23, 2021 | 120.83 | 121.73 | 119.80 | 120.72 | 231,158 | -0.20(-0.17%) |
Apr 22, 2021 | 121.84 | 122.44 | 120.32 | 120.93 | 186,623 | -1.22(-1.00%) |
Apr 21, 2021 | 123.53 | 123.53 | 122.10 | 122.15 | 149,267 | -0.30(-0.24%) |
Apr 20, 2021 | 121.23 | 123.55 | 121.20 | 122.45 | 147,138 | +1.53(+1.27%) |
Apr 19, 2021 | 119.83 | 121.05 | 119.19 | 120.92 | 178,740 | +1.29(+1.08%) |
Apr 16, 2021 | 119.38 | 120.05 | 118.88 | 119.63 | 263,379 | +0.15(+0.12%) |
Apr 15, 2021 | 118.00 | 119.64 | 117.77 | 119.48 | 196,123 | +2.28(+1.95%) |
Apr 14, 2021 | 117.38 | 117.78 | 116.83 | 117.20 | 228,711 | -0.17(-0.15%) |
Apr 13, 2021 | 117.41 | 118.26 | 116.86 | 117.38 | 238,027 | +0.14(+0.12%) |
Apr 12, 2021 | 116.92 | 117.53 | 115.79 | 117.23 | 348,355 | +0.83(+0.71%) |
Apr 09, 2021 | 116.24 | 116.73 | 115.54 | 116.41 | 234,380 | -0.17(-0.15%) |
Apr 08, 2021 | 117.29 | 118.14 | 116.19 | 116.58 | 276,912 | -0.29(-0.25%) |
Apr 07, 2021 | 118.88 | 119.28 | 116.70 | 116.87 | 323,960 | -1.78(-1.50%) |
Apr 06, 2021 | 118.69 | 119.24 | 117.90 | 118.65 | 262,109 | -0.63(-0.52%) |
Apr 05, 2021 | 119.18 | 120.20 | 117.74 | 119.27 | 327,790 | +0.23(+0.19%) |
Apr 01, 2021 | 116.23 | 119.08 | 115.45 | 119.04 | 356,092 | +3.73(+3.24%) |
Mar 31, 2021 | 113.67 | 116.96 | 112.99 | 115.31 | 299,151 | +1.13(+0.99%) |
Mar 30, 2021 | 116.18 | 116.67 | 113.11 | 114.18 | 341,028 | -2.58(-2.21%) |
Mar 29, 2021 | 116.62 | 117.88 | 115.20 | 116.76 | 261,550 | +0.65(+0.56%) |
Mar 26, 2021 | 113.28 | 116.28 | 112.13 | 116.11 | 281,587 | +2.72(+2.39%) |
Mar 25, 2021 | 112.78 | 113.73 | 110.80 | 113.40 | 332,506 | +0.72(+0.64%) |
Mar 24, 2021 | 113.61 | 114.20 | 111.79 | 112.68 | 218,321 | -1.21(-1.06%) |
Mar 23, 2021 | 112.69 | 114.07 | 111.39 | 113.89 | 396,447 | +1.82(+1.62%) |
Mar 22, 2021 | 109.36 | 112.47 | 109.36 | 112.07 | 199,228 | +2.40(+2.19%) |
Mar 19, 2021 | 110.18 | 112.35 | 109.49 | 109.67 | 532,518 | +0.14(+0.13%) |
Mar 18, 2021 | 109.75 | 110.34 | 107.95 | 109.52 | 262,646 | -0.99(-0.90%) |
Mar 17, 2021 | 112.89 | 112.89 | 109.92 | 110.51 | 227,075 | -2.83(-2.50%) |
Mar 16, 2021 | 112.72 | 113.95 | 111.91 | 113.34 | 247,941 | +1.20(+1.07%) |
Mar 15, 2021 | 111.31 | 112.91 | 109.54 | 112.14 | 217,751 | +1.26(+1.13%) |
Mar 12, 2021 | 108.83 | 110.89 | 108.09 | 110.89 | 341,223 | +1.41(+1.29%) |
Mar 11, 2021 | 108.89 | 110.48 | 108.67 | 109.47 | 225,281 | +0.82(+0.75%) |
Mar 10, 2021 | 107.31 | 109.57 | 107.04 | 108.66 | 341,283 | +1.31(+1.22%) |
Mar 09, 2021 | 107.83 | 110.15 | 106.29 | 107.35 | 524,155 | +0.56(+0.53%) |
Mar 08, 2021 | 106.41 | 108.49 | 104.98 | 106.79 | 755,561 | +0.60(+0.57%) |
Mar 05, 2021 | 104.96 | 106.83 | 102.13 | 106.19 | 478,447 | +2.09(+2.01%) |
Mar 04, 2021 | 103.47 | 106.98 | 102.43 | 104.09 | 840,664 | +0.45(+0.43%) |
Mar 03, 2021 | 108.47 | 108.95 | 103.06 | 103.65 | 662,618 | -5.30(-4.86%) |
Mar 02, 2021 | 112.67 | 112.92 | 108.65 | 108.94 | 586,124 | -3.53(-3.14%) |
Mar 01, 2021 | 116.55 | 116.60 | 112.39 | 112.47 | 451,818 | -3.45(-2.97%) |
Feb 26, 2021 | 116.80 | 117.61 | 115.62 | 115.92 | 491,781 | -0.35(-0.30%) |
Feb 25, 2021 | 115.37 | 118.61 | 114.67 | 116.28 | 528,186 | +0.62(+0.54%) |
Feb 24, 2021 | 112.67 | 115.81 | 111.93 | 115.66 | 443,640 | +2.57(+2.27%) |
Feb 23, 2021 | 113.93 | 114.92 | 112.68 | 113.08 | 204,198 | -0.99(-0.87%) |
Feb 22, 2021 | 115.45 | 115.45 | 112.58 | 114.08 | 428,251 | -1.64(-1.42%) |
Feb 19, 2021 | 115.08 | 117.38 | 114.68 | 115.71 | 303,006 | +0.55(+0.48%) |
Feb 18, 2021 | 115.43 | 115.84 | 114.91 | 115.16 | 237,496 | -0.25(-0.21%) |
Feb 17, 2021 | 115.25 | 116.98 | 115.04 | 115.41 | 265,005 | +0.16(+0.14%) |
Feb 16, 2021 | 117.21 | 117.66 | 113.89 | 115.25 | 427,166 | -1.97(-1.68%) |
Feb 12, 2021 | 117.43 | 118.50 | 116.44 | 117.22 | 238,541 | -0.51(-0.43%) |
Feb 11, 2021 | 120.28 | 120.46 | 116.98 | 117.72 | 464,091 | -1.86(-1.55%) |
Feb 10, 2021 | 122.06 | 122.50 | 118.94 | 119.58 | 343,248 | -1.49(-1.23%) |
Feb 09, 2021 | 120.86 | 123.31 | 120.35 | 121.08 | 384,693 | +0.92(+0.77%) |
Feb 08, 2021 | 119.30 | 121.36 | 118.24 | 120.15 | 302,522 | +0.64(+0.53%) |
Feb 05, 2021 | 123.27 | 124.37 | 118.74 | 119.51 | 518,239 | -3.96(-3.21%) |
Feb 04, 2021 | 128.17 | 128.27 | 122.44 | 123.48 | 666,102 | -6.19(-4.77%) |
Feb 03, 2021 | 129.44 | 130.64 | 128.44 | 129.67 | 257,700 | -0.33(-0.26%) |
Feb 02, 2021 | 133.78 | 134.77 | 129.08 | 130.00 | 705,739 | -2.31(-1.74%) |
Feb 01, 2021 | 129.12 | 132.64 | 127.75 | 132.31 | 335,457 | +4.26(+3.33%) |
Jan 29, 2021 | 126.68 | 129.12 | 124.62 | 128.05 | 374,400 | +0.96(+0.76%) |
Jan 28, 2021 | 127.53 | 127.68 | 125.15 | 127.09 | 451,123 | -0.96(-0.75%) |
Jan 27, 2021 | 129.93 | 132.87 | 127.73 | 128.05 | 415,875 | -2.32(-1.78%) |
Jan 26, 2021 | 126.22 | 130.46 | 125.84 | 130.37 | 322,069 | +4.18(+3.31%) |
Jan 25, 2021 | 124.35 | 127.48 | 123.34 | 126.19 | 329,835 | +3.12(+2.53%) |
Jan 22, 2021 | 120.31 | 123.44 | 120.20 | 123.08 | 397,918 | +2.89(+2.40%) |
Jan 21, 2021 | 119.67 | 120.43 | 118.91 | 120.19 | 186,364 | -0.08(-0.06%) |
Jan 20, 2021 | 118.40 | 121.70 | 117.71 | 120.27 | 267,475 | +1.81(+1.53%) |
Jan 19, 2021 | 117.42 | 118.93 | 116.40 | 118.46 | 242,110 | +1.84(+1.58%) |
Jan 15, 2021 | 115.24 | 117.38 | 114.46 | 116.62 | 232,661 | +1.97(+1.72%) |
Jan 14, 2021 | 114.28 | 115.69 | 113.17 | 114.65 | 268,986 | +1.05(+0.92%) |
Jan 13, 2021 | 112.25 | 113.81 | 112.24 | 113.60 | 203,547 | +1.88(+1.68%) |
Jan 12, 2021 | 111.96 | 113.27 | 110.79 | 111.72 | 273,111 | -0.31(-0.27%) |
Jan 11, 2021 | 112.54 | 113.30 | 111.08 | 112.03 | 294,569 | -0.50(-0.45%) |
Jan 08, 2021 | 112.96 | 114.89 | 112.10 | 112.53 | 282,847 | +0.23(+0.20%) |
Jan 07, 2021 | 111.13 | 112.56 | 110.63 | 112.30 | 402,365 | +0.61(+0.55%) |
Jan 06, 2021 | 113.56 | 114.20 | 110.34 | 111.69 | 527,335 | -1.79(-1.58%) |
Jan 05, 2021 | 116.19 | 116.88 | 113.31 | 113.48 | 349,413 | -2.22(-1.92%) |
Jan 04, 2021 | 119.63 | 119.69 | 115.45 | 115.70 | 354,297 | -3.62(-3.03%) |
Dec 31, 2020 | 119.32 | 119.32 | 119.32 | 167,455 | +1.81(+1.54%) | |
Dec 30, 2020 | 117.83 | 119.00 | 116.89 | 117.51 | 167,455 | -0.17(-0.15%) |
Dec 29, 2020 | 118.68 | 118.98 | 117.09 | 117.69 | 117,021 | -0.47(-0.40%) |
Dec 28, 2020 | 117.72 | 118.77 | 117.18 | 118.16 | 206,899 | +0.58(+0.49%) |
Dec 24, 2020 | 118.41 | 119.03 | 117.14 | 117.58 | 74,543 | -0.58(-0.49%) |
Dec 23, 2020 | 119.39 | 120.28 | 118.14 | 118.17 | 255,964 | -0.56(-0.47%) |
Dec 22, 2020 | 115.82 | 118.83 | 115.60 | 118.72 | 293,785 | +3.67(+3.19%) |
Dec 21, 2020 | 114.32 | 115.34 | 114.06 | 115.05 | 231,186 | -0.25(-0.21%) |
Dec 18, 2020 | 116.20 | 116.29 | 114.36 | 115.30 | 815,423 | -0.55(-0.47%) |
Dec 17, 2020 | 114.20 | 115.86 | 113.85 | 115.85 | 392,180 | +2.35(+2.07%) |
Dec 16, 2020 | 113.91 | 114.75 | 112.37 | 113.50 | 305,804 | +0.24(+0.21%) |
Dec 15, 2020 | 112.14 | 113.26 | 110.56 | 113.26 | 261,358 | +1.29(+1.15%) |
Dec 14, 2020 | 112.11 | 113.72 | 111.46 | 111.97 | 335,585 | -0.05(-0.04%) |
Dec 11, 2020 | 111.21 | 112.25 | 109.58 | 112.02 | 293,086 | +0.27(+0.25%) |
Dec 10, 2020 | 110.78 | 112.59 | 110.48 | 111.74 | 350,168 | -1.34(-1.18%) |
Dec 09, 2020 | 115.30 | 115.88 | 112.26 | 113.08 | 241,517 | -2.48(-2.15%) |
Dec 08, 2020 | 116.28 | 116.30 | 114.98 | 115.56 | 186,131 | -0.81(-0.70%) |
Dec 07, 2020 | 115.75 | 118.16 | 115.60 | 116.38 | 379,673 | +0.34(+0.29%) |
Dec 04, 2020 | 115.01 | 116.09 | 114.11 | 116.03 | 278,346 | +1.36(+1.18%) |
Dec 03, 2020 | 114.11 | 115.86 | 114.03 | 114.68 | 336,406 | +0.82(+0.72%) |
Dec 02, 2020 | 117.03 | 117.59 | 113.37 | 113.86 | 534,761 | -4.12(-3.49%) |
Dec 01, 2020 | 118.97 | 119.52 | 117.33 | 117.98 | 392,193 | -0.27(-0.23%) |
Nov 30, 2020 | 117.63 | 118.91 | 117.03 | 118.25 | 758,465 | +0.23(+0.19%) |
Nov 27, 2020 | 117.37 | 118.52 | 117.26 | 118.03 | 114,413 | +0.79(+0.68%) |
Nov 25, 2020 | 116.74 | 118.33 | 115.78 | 117.23 | 289,586 | +0.03(+0.02%) |
Nov 24, 2020 | 119.65 | 119.83 | 116.86 | 117.20 | 345,550 | -2.16(-1.81%) |
Nov 23, 2020 | 120.30 | 121.38 | 118.99 | 119.36 | 313,378 | -0.91(-0.76%) |
Nov 20, 2020 | 120.81 | 120.86 | 119.16 | 120.28 | 470,803 | -0.23(-0.19%) |
Nov 19, 2020 | 119.97 | 121.78 | 119.30 | 120.50 | 297,614 | +0.54(+0.45%) |
Nov 18, 2020 | 120.85 | 122.89 | 119.84 | 119.97 | 355,529 | -0.67(-0.55%) |
Nov 17, 2020 | 119.79 | 121.68 | 119.35 | 120.64 | 316,852 | +0.24(+0.20%) |
Nov 16, 2020 | 122.33 | 122.39 | 119.61 | 120.40 | 224,080 | -1.13(-0.93%) |
Nov 13, 2020 | 119.94 | 121.72 | 118.92 | 121.53 | 339,954 | +2.10(+1.76%) |
Nov 12, 2020 | 119.97 | 121.02 | 118.28 | 119.43 | 376,627 | +0.96(+0.81%) |
Nov 11, 2020 | 114.89 | 118.99 | 114.35 | 118.47 | 448,113 | +4.63(+4.07%) |
Nov 10, 2020 | 113.71 | 115.22 | 112.73 | 113.84 | 407,963 | +0.16(+0.14%) |
Nov 09, 2020 | 122.60 | 123.88 | 113.52 | 113.68 | 518,392 | -6.21(-5.18%) |
Nov 06, 2020 | 119.39 | 120.78 | 118.69 | 119.88 | 128,516 | +0.63(+0.53%) |
Nov 05, 2020 | 119.32 | 120.96 | 118.39 | 119.25 | 239,752 | +0.72(+0.60%) |
Nov 04, 2020 | 115.76 | 120.60 | 115.76 | 118.53 | 179,586 | +3.23(+2.81%) |
Nov 03, 2020 | 115.29 | 115.92 | 114.01 | 115.30 | 242,100 | +1.03(+0.90%) |
Nov 02, 2020 | 113.03 | 114.27 | 112.35 | 114.27 | 293,079 | +1.71(+1.52%) |
Oct 30, 2020 | 113.57 | 113.57 | 110.89 | 112.56 | 283,860 | -1.06(-0.93%) |
Oct 29, 2020 | 112.42 | 114.55 | 110.43 | 113.62 | 333,751 | +1.27(+1.13%) |
Oct 28, 2020 | 113.10 | 114.18 | 110.98 | 112.35 | 390,532 | -2.08(-1.82%) |
Oct 27, 2020 | 118.18 | 118.18 | 114.38 | 114.43 | 254,574 | -3.04(-2.59%) |
Oct 26, 2020 | 115.70 | 117.55 | 114.51 | 117.47 | 210,263 | +1.25(+1.08%) |
Oct 23, 2020 | 116.94 | 117.14 | 115.42 | 116.21 | 214,724 | -0.55(-0.47%) |
Oct 22, 2020 | 116.84 | 117.24 | 116.21 | 116.76 | 229,792 | -0.08(-0.07%) |
Oct 21, 2020 | 117.26 | 118.17 | 116.70 | 116.84 | 137,590 | -0.84(-0.71%) |
Oct 20, 2020 | 118.36 | 119.08 | 117.34 | 117.68 | 245,128 | -0.25(-0.22%) |
Oct 19, 2020 | 120.07 | 120.17 | 117.59 | 117.93 | 190,679 | -1.30(-1.09%) |
Oct 16, 2020 | 119.34 | 120.46 | 118.84 | 119.23 | 249,822 | -0.36(-0.30%) |
Oct 15, 2020 | 119.28 | 121.03 | 118.77 | 119.59 | 164,176 | -0.57(-0.47%) |
Oct 14, 2020 | 121.03 | 121.03 | 119.37 | 120.16 | 153,807 | -0.56(-0.46%) |
Oct 13, 2020 | 121.57 | 122.00 | 120.32 | 120.71 | 167,291 | -1.09(-0.90%) |
Oct 12, 2020 | 120.00 | 122.22 | 119.64 | 121.81 | 201,775 | +1.86(+1.55%) |
Oct 09, 2020 | 121.10 | 121.10 | 119.40 | 119.95 | 354,905 | -0.58(-0.48%) |
Oct 08, 2020 | 118.67 | 120.57 | 117.86 | 120.52 | 176,977 | +2.73(+2.32%) |
Oct 07, 2020 | 118.30 | 118.90 | 116.66 | 117.79 | 398,079 | -0.35(-0.30%) |
Oct 06, 2020 | 117.97 | 119.37 | 116.38 | 118.14 | 321,849 | +0.75(+0.64%) |
Oct 05, 2020 | 115.82 | 117.81 | 113.93 | 117.38 | 283,308 | +1.61(+1.39%) |
Oct 02, 2020 | 112.18 | 116.18 | 111.30 | 115.77 | 382,687 | +2.86(+2.53%) |