Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 146.86 | 148.26 | 145.58 | 146.09 | 202,794 | -1.02(-0.69%) |
Nov 29, 2021 | 147.47 | 148.91 | 144.92 | 147.11 | 137,889 | +0.59(+0.40%) |
Nov 26, 2021 | 149.42 | 149.95 | 146.34 | 146.52 | 99,205 | -3.26(-2.18%) |
Nov 24, 2021 | 153.88 | 154.83 | 149.58 | 149.78 | 160,707 | -4.31(-2.80%) |
Nov 23, 2021 | 153.32 | 154.16 | 151.88 | 154.09 | 111,134 | +0.27(+0.18%) |
Nov 22, 2021 | 152.10 | 154.69 | 151.77 | 153.82 | 248,714 | +1.68(+1.10%) |
Nov 19, 2021 | 151.70 | 153.85 | 151.25 | 152.14 | 223,462 | +0.73(+0.48%) |
Nov 18, 2021 | 149.90 | 152.71 | 151.24 | 151.41 | 218,515 | +1.45(+0.97%) |
Nov 17, 2021 | 147.91 | 149.97 | 145.94 | 149.96 | 337,551 | +1.96(+1.32%) |
Nov 16, 2021 | 146.94 | 149.21 | 146.47 | 148.00 | 214,718 | +0.99(+0.67%) |
Nov 15, 2021 | 146.68 | 147.58 | 145.20 | 147.01 | 220,840 | +0.50(+0.34%) |
Nov 12, 2021 | 146.20 | 147.76 | 145.91 | 146.51 | 201,257 | +1.15(+0.79%) |
Nov 11, 2021 | 143.72 | 145.47 | 142.67 | 145.36 | 286,475 | +2.25(+1.57%) |
Nov 10, 2021 | 142.62 | 143.11 | 153,351 | +0.32(+0.22%) | ||
Nov 09, 2021 | 143.77 | 143.82 | 142.60 | 142.79 | 150,955 | -0.40(-0.28%) |
Nov 08, 2021 | 145.16 | 145.16 | 142.18 | 143.19 | 142,281 | -1.24(-0.86%) |
Nov 05, 2021 | 148.21 | 148.50 | 144.36 | 144.43 | 104,224 | -2.86(-1.94%) |
Nov 04, 2021 | 147.47 | 149.86 | 147.12 | 147.29 | 163,968 | +0.32(+0.22%) |
Nov 03, 2021 | 146.53 | 147.15 | 144.58 | 146.97 | 139,348 | +0.26(+0.18%) |
Nov 02, 2021 | 147.05 | 148.33 | 146.00 | 146.71 | 200,875 | -0.40(-0.27%) |
Nov 01, 2021 | 144.05 | 147.11 | 143.92 | 147.11 | 243,968 | +3.19(+2.22%) |
Oct 29, 2021 | 143.77 | 145.14 | 141.61 | 143.92 | 317,069 | -0.18(-0.12%) |
Oct 28, 2021 | 145.48 | 149.20 | 142.63 | 144.10 | 328,324 | +1.67(+1.17%) |
Oct 27, 2021 | 145.80 | 146.62 | 141.89 | 142.43 | 163,292 | -3.55(-2.43%) |
Oct 26, 2021 | 144.46 | 146.18 | 145.98 | 149,724 | +1.51(+1.05%) | |
Oct 25, 2021 | 142.93 | 144.87 | 141.15 | 144.47 | 257,684 | +1.97(+1.38%) |
Oct 22, 2021 | 142.96 | 143.46 | 142.35 | 142.50 | 121,473 | +0.17(+0.12%) |
Oct 21, 2021 | 143.90 | 144.12 | 141.67 | 142.33 | 193,617 | -1.86(-1.29%) |
Oct 20, 2021 | 144.99 | 144.99 | 143.66 | 144.19 | 102,912 | -0.66(-0.46%) |
Oct 19, 2021 | 145.76 | 145.76 | 142.79 | 144.85 | 135,223 | -0.16(-0.11%) |
Oct 18, 2021 | 144.03 | 146.10 | 142.53 | 145.01 | 104,402 | +1.34(+0.93%) |
Oct 15, 2021 | 142.70 | 144.87 | 141.69 | 143.67 | 152,092 | +1.10(+0.77%) |
Oct 14, 2021 | 143.00 | 143.63 | 141.54 | 142.57 | 152,024 | +0.27(+0.19%) |
Oct 13, 2021 | 140.76 | 142.43 | 139.93 | 142.30 | 132,702 | +1.93(+1.37%) |
Oct 12, 2021 | 140.24 | 140.90 | 140.04 | 140.37 | 87,644 | +0.76(+0.54%) |
Oct 11, 2021 | 140.47 | 141.77 | 139.44 | 139.61 | 123,139 | -1.23(-0.87%) |
Oct 08, 2021 | 140.76 | 141.68 | 139.84 | 140.84 | 130,262 | +0.46(+0.33%) |
Oct 07, 2021 | 139.34 | 141.30 | 138.18 | 140.38 | 147,686 | +1.96(+1.42%) |
Oct 06, 2021 | 137.63 | 138.53 | 135.73 | 138.42 | 93,236 | +0.17(+0.12%) |
Oct 05, 2021 | 138.40 | 139.93 | 136.84 | 138.25 | 130,196 | +0.37(+0.27%) |
Oct 04, 2021 | 135.78 | 138.20 | 135.19 | 137.88 | 151,469 | +2.38(+1.76%) |
Oct 01, 2021 | 135.91 | 137.56 | 134.24 | 135.50 | 143,200 | +0.80(+0.59%) |
Sep 30, 2021 | 135.87 | 136.66 | 134.64 | 134.70 | 177,246 | -1.01(-0.74%) |
Sep 29, 2021 | 133.51 | 135.87 | 132.78 | 135.71 | 123,515 | +2.58(+1.94%) |
Sep 28, 2021 | 134.57 | 135.32 | 132.42 | 133.13 | 140,881 | -2.25(-1.66%) |
Sep 27, 2021 | 133.61 | 136.38 | 132.64 | 135.38 | 160,161 | +1.25(+0.93%) |
Sep 24, 2021 | 134.20 | 135.16 | 134.06 | 134.13 | 67,697 | -0.48(-0.36%) |
Sep 23, 2021 | 133.65 | 136.36 | 133.65 | 134.61 | 134,204 | +1.28(+0.96%) |
Sep 22, 2021 | 133.67 | 134.88 | 133.03 | 133.33 | 153,137 | -0.25(-0.19%) |
Sep 21, 2021 | 134.27 | 134.85 | 131.50 | 133.58 | 290,087 | -0.33(-0.25%) |
Sep 20, 2021 | 134.54 | 135.88 | 132.97 | 133.91 | 87,256 | -1.81(-1.33%) |
Sep 17, 2021 | 136.36 | 138.46 | 135.43 | 135.72 | 487,382 | -0.86(-0.63%) |
Sep 16, 2021 | 135.77 | 137.46 | 134.76 | 136.58 | 292,612 | +1.11(+0.82%) |
Sep 15, 2021 | 133.80 | 137.09 | 133.46 | 135.47 | 209,742 | +1.71(+1.28%) |
Sep 14, 2021 | 135.22 | 135.31 | 133.45 | 133.76 | 143,477 | -0.69(-0.51%) |
Sep 13, 2021 | 135.26 | 135.26 | 133.03 | 134.45 | 154,302 | -0.48(-0.36%) |
Sep 10, 2021 | 137.62 | 137.70 | 134.83 | 134.93 | 106,189 | -2.41(-1.75%) |
Sep 09, 2021 | 137.49 | 138.18 | 136.18 | 137.34 | 142,222 | +0.01(+0.01%) |
Sep 08, 2021 | 136.50 | 137.93 | 135.96 | 137.33 | 609,015 | +0.54(+0.39%) |
Sep 07, 2021 | 138.55 | 139.00 | 136.68 | 136.79 | 113,499 | -2.21(-1.59%) |
Sep 03, 2021 | 138.21 | 139.62 | 137.46 | 139.00 | 196,871 | +0.21(+0.15%) |
Sep 02, 2021 | 141.12 | 141.12 | 137.91 | 138.79 | 106,227 | -1.80(-1.28%) |
Sep 01, 2021 | 139.72 | 140.72 | 138.33 | 140.59 | 206,910 | +0.88(+0.63%) |
Aug 31, 2021 | 141.43 | 141.47 | 139.17 | 139.71 | 211,177 | -1.24(-0.88%) |
Aug 30, 2021 | 139.70 | 141.40 | 139.70 | 140.95 | 114,825 | +1.44(+1.03%) |
Aug 27, 2021 | 140.61 | 140.84 | 139.25 | 139.51 | 205,587 | -1.27(-0.90%) |
Aug 26, 2021 | 143.05 | 144.04 | 140.22 | 140.78 | 132,916 | -2.34(-1.63%) |
Aug 25, 2021 | 142.66 | 143.71 | 141.74 | 143.12 | 534,685 | +0.80(+0.56%) |
Aug 24, 2021 | 141.31 | 143.19 | 141.31 | 142.32 | 147,140 | +0.71(+0.50%) |
Aug 23, 2021 | 143.02 | 143.32 | 140.03 | 141.61 | 282,002 | -1.47(-1.03%) |
Aug 20, 2021 | 144.75 | 145.48 | 142.99 | 143.08 | 156,319 | -1.80(-1.24%) |
Aug 19, 2021 | 142.63 | 145.29 | 142.24 | 144.88 | 431,945 | +1.36(+0.95%) |
Aug 18, 2021 | 145.56 | 145.88 | 143.49 | 143.52 | 354,214 | -1.97(-1.35%) |
Aug 17, 2021 | 144.72 | 145.75 | 144.10 | 145.49 | 143,167 | +1.04(+0.72%) |
Aug 16, 2021 | 143.34 | 144.90 | 142.39 | 144.45 | 105,557 | +0.69(+0.48%) |
Aug 13, 2021 | 144.60 | 144.69 | 143.31 | 143.76 | 220,244 | -0.80(-0.55%) |
Aug 12, 2021 | 144.28 | 144.77 | 143.54 | 144.56 | 207,638 | +0.02(+0.01%) |
Aug 11, 2021 | 143.48 | 144.50 | 142.49 | 144.54 | 156,525 | +1.82(+1.28%) |
Aug 10, 2021 | 143.51 | 144.28 | 142.24 | 142.72 | 252,901 | -0.75(-0.52%) |
Aug 09, 2021 | 143.92 | 144.78 | 142.42 | 143.47 | 174,184 | -0.96(-0.66%) |
Aug 06, 2021 | 144.25 | 144.76 | 142.73 | 144.43 | 150,329 | +0.28(+0.19%) |
Aug 05, 2021 | 145.28 | 145.42 | 143.64 | 144.15 | 160,279 | -0.30(-0.21%) |
Aug 04, 2021 | 144.71 | 145.22 | 142.37 | 144.45 | 227,426 | -0.78(-0.54%) |
Aug 03, 2021 | 144.19 | 146.76 | 143.81 | 145.23 | 201,251 | +1.48(+1.03%) |
Aug 02, 2021 | 146.13 | 146.73 | 143.60 | 143.75 | 228,863 | -1.95(-1.34%) |
Jul 30, 2021 | 142.75 | 146.62 | 142.70 | 145.70 | 291,779 | +2.95(+2.07%) |
Jul 29, 2021 | 140.70 | 143.16 | 139.87 | 142.75 | 273,947 | +2.45(+1.75%) |
Jul 28, 2021 | 138.40 | 140.77 | 138.06 | 140.30 | 296,837 | +1.92(+1.39%) |
Jul 27, 2021 | 138.32 | 139.17 | 136.74 | 138.38 | 268,256 | +0.33(+0.24%) |
Jul 26, 2021 | 138.19 | 138.81 | 137.54 | 138.05 | 178,586 | +0.15(+0.11%) |
Jul 23, 2021 | 135.43 | 138.01 | 135.00 | 137.90 | 243,325 | +3.00(+2.22%) |
Jul 22, 2021 | 136.36 | 136.80 | 134.69 | 134.90 | 351,543 | -1.14(-0.84%) |
Jul 21, 2021 | 137.13 | 137.29 | 135.82 | 136.04 | 189,138 | -0.72(-0.53%) |
Jul 20, 2021 | 135.78 | 137.93 | 135.11 | 136.76 | 257,933 | +1.19(+0.88%) |
Jul 19, 2021 | 134.08 | 135.58 | 133.14 | 135.57 | 258,318 | +0.92(+0.68%) |
Jul 16, 2021 | 134.52 | 135.00 | 133.79 | 134.65 | 179,754 | +0.33(+0.25%) |
Jul 15, 2021 | 134.95 | 135.39 | 134.21 | 134.32 | 283,668 | -1.36(-1.00%) |
Jul 14, 2021 | 135.82 | 136.72 | 134.85 | 135.68 | 113,010 | +0.20(+0.15%) |
Jul 13, 2021 | 135.17 | 136.37 | 133.97 | 135.48 | 285,842 | -0.26(-0.19%) |
Jul 12, 2021 | 136.39 | 136.55 | 134.80 | 135.74 | 323,879 | -0.67(-0.49%) |
Jul 09, 2021 | 137.16 | 137.85 | 135.35 | 136.41 | 180,289 | -0.27(-0.20%) |
Jul 08, 2021 | 136.75 | 137.93 | 136.45 | 136.68 | 183,340 | -1.49(-1.08%) |
Jul 07, 2021 | 136.92 | 138.50 | 136.20 | 138.17 | 229,494 | +1.04(+0.76%) |
Jul 06, 2021 | 137.19 | 137.29 | 134.87 | 137.13 | 327,252 | -0.31(-0.23%) |
Jul 02, 2021 | 137.13 | 137.57 | 136.57 | 137.44 | 159,372 | +0.38(+0.28%) |
Jul 01, 2021 | 136.77 | 137.74 | 136.14 | 137.06 | 265,671 | +0.45(+0.33%) |
Jun 30, 2021 | 136.08 | 137.27 | 135.94 | 136.61 | 169,829 | +0.10(+0.07%) |
Jun 29, 2021 | 136.24 | 137.18 | 135.43 | 136.51 | 132,465 | +0.35(+0.26%) |
Jun 28, 2021 | 138.36 | 138.36 | 135.75 | 136.16 | 295,420 | -2.04(-1.48%) |
Jun 25, 2021 | 135.73 | 138.48 | 135.23 | 138.20 | 399,004 | +2.67(+1.97%) |
Jun 24, 2021 | 134.96 | 136.18 | 134.60 | 135.53 | 267,379 | +0.88(+0.65%) |
Jun 23, 2021 | 135.48 | 135.48 | 133.40 | 134.65 | 246,201 | -1.26(-0.93%) |
Jun 22, 2021 | 137.01 | 137.01 | 134.90 | 135.91 | 265,120 | -1.48(-1.08%) |
Jun 21, 2021 | 137.23 | 138.54 | 137.23 | 137.39 | 348,469 | +0.51(+0.37%) |
Jun 18, 2021 | 139.56 | 139.66 | 136.86 | 136.88 | 285,444 | -2.61(-1.87%) |
Jun 17, 2021 | 140.13 | 141.00 | 139.40 | 139.49 | 168,619 | -0.54(-0.39%) |
Jun 16, 2021 | 140.78 | 141.11 | 139.91 | 140.03 | 123,453 | -0.81(-0.58%) |
Jun 15, 2021 | 141.48 | 141.88 | 140.37 | 140.84 | 144,393 | +0.10(+0.07%) |
Jun 14, 2021 | 141.24 | 141.45 | 140.04 | 140.74 | 160,583 | -0.25(-0.18%) |
Jun 11, 2021 | 141.31 | 141.86 | 139.94 | 140.99 | 144,431 | -0.26(-0.18%) |
Jun 10, 2021 | 138.91 | 141.35 | 138.03 | 141.25 | 442,791 | +3.06(+2.21%) |
Jun 09, 2021 | 139.28 | 139.54 | 137.84 | 138.19 | 150,810 | -1.69(-1.21%) |
Jun 08, 2021 | 138.37 | 140.70 | 136.79 | 139.88 | 351,930 | +1.95(+1.41%) |
Jun 07, 2021 | 138.00 | 138.60 | 136.93 | 137.93 | 230,432 | +0.13(+0.09%) |
Jun 04, 2021 | 137.03 | 138.30 | 137.01 | 137.80 | 187,024 | +0.44(+0.32%) |
Jun 03, 2021 | 135.15 | 137.55 | 134.29 | 137.36 | 350,720 | +2.10(+1.55%) |
Jun 02, 2021 | 137.44 | 137.64 | 134.61 | 135.26 | 302,896 | -2.17(-1.58%) |
Jun 01, 2021 | 137.52 | 138.21 | 136.98 | 137.43 | 170,185 | -0.12(-0.09%) |
May 28, 2021 | 137.49 | 138.91 | 137.21 | 137.55 | 169,457 | +0.37(+0.27%) |
May 27, 2021 | 137.35 | 137.81 | 136.48 | 137.18 | 257,251 | +0.13(+0.09%) |
May 26, 2021 | 137.08 | 137.28 | 136.55 | 137.05 | 261,384 | +0.17(+0.12%) |
May 25, 2021 | 137.05 | 137.49 | 135.92 | 136.88 | 190,001 | -0.13(-0.09%) |
May 24, 2021 | 138.64 | 138.85 | 136.92 | 137.01 | 156,071 | -0.84(-0.61%) |
May 21, 2021 | 138.37 | 138.78 | 137.00 | 137.85 | 197,385 | -0.47(-0.34%) |
May 20, 2021 | 139.95 | 140.07 | 137.99 | 138.32 | 150,775 | -1.59(-1.14%) |
May 19, 2021 | 139.51 | 139.92 | 137.74 | 139.91 | 254,507 | -0.45(-0.32%) |
May 18, 2021 | 142.32 | 142.60 | 140.32 | 140.36 | 149,713 | -1.96(-1.38%) |
May 17, 2021 | 142.65 | 142.85 | 141.43 | 142.32 | 133,574 | -0.05(-0.04%) |
May 14, 2021 | 143.32 | 143.32 | 141.72 | 142.37 | 125,354 | -0.59(-0.41%) |
May 13, 2021 | 140.58 | 143.41 | 140.58 | 142.96 | 193,816 | +2.67(+1.90%) |
May 12, 2021 | 141.23 | 142.91 | 140.19 | 140.29 | 489,624 | -1.61(-1.13%) |
May 11, 2021 | 142.66 | 142.99 | 141.06 | 141.90 | 243,996 | -1.56(-1.09%) |
May 10, 2021 | 144.53 | 145.34 | 143.37 | 143.46 | 108,022 | -0.33(-0.23%) |
May 07, 2021 | 144.39 | 145.41 | 143.40 | 143.79 | 163,147 | -0.70(-0.48%) |
May 06, 2021 | 144.88 | 145.13 | 142.85 | 144.49 | 164,854 | +0.24(+0.17%) |
May 05, 2021 | 142.42 | 144.62 | 141.47 | 144.25 | 439,570 | +2.00(+1.41%) |
May 04, 2021 | 140.37 | 142.27 | 139.64 | 142.25 | 250,606 | +1.22(+0.87%) |
May 03, 2021 | 138.99 | 141.85 | 138.99 | 141.03 | 259,783 | +2.18(+1.57%) |
Apr 30, 2021 | 139.52 | 140.00 | 138.16 | 138.85 | 357,000 | -1.21(-0.86%) |
Apr 29, 2021 | 143.56 | 144.04 | 137.87 | 140.06 | 436,130 | -1.54(-1.09%) |
Apr 28, 2021 | 142.52 | 143.04 | 140.66 | 141.60 | 174,636 | -0.81(-0.57%) |
Apr 27, 2021 | 141.56 | 143.17 | 140.09 | 142.41 | 394,003 | +0.98(+0.69%) |
Apr 26, 2021 | 143.82 | 143.82 | 141.05 | 141.43 | 283,050 | -2.69(-1.87%) |
Apr 23, 2021 | 144.98 | 144.98 | 143.07 | 144.12 | 238,600 | +0.17(+0.12%) |
Apr 22, 2021 | 145.04 | 145.52 | 143.86 | 143.95 | 187,405 | -1.20(-0.83%) |
Apr 21, 2021 | 146.40 | 146.72 | 145.05 | 145.15 | 151,367 | -0.60(-0.41%) |
Apr 20, 2021 | 145.78 | 147.09 | 145.27 | 145.75 | 207,562 | +0.37(+0.25%) |
Apr 19, 2021 | 145.90 | 146.20 | 144.94 | 145.38 | 238,757 | -0.58(-0.40%) |
Apr 16, 2021 | 147.27 | 147.38 | 145.83 | 145.96 | 352,500 | -0.54(-0.37%) |
Apr 15, 2021 | 146.10 | 146.91 | 145.60 | 146.50 | 288,163 | +0.36(+0.25%) |
Apr 14, 2021 | 145.49 | 147.38 | 145.07 | 146.14 | 367,365 | +0.61(+0.42%) |
Apr 13, 2021 | 145.62 | 146.40 | 145.12 | 145.53 | 232,149 | -0.11(-0.08%) |
Apr 12, 2021 | 144.25 | 146.58 | 143.81 | 145.64 | 420,004 | +1.62(+1.12%) |
Apr 09, 2021 | 143.16 | 144.46 | 142.77 | 144.02 | 393,400 | +1.42(+1.00%) |
Apr 08, 2021 | 141.58 | 143.43 | 141.07 | 142.60 | 374,800 | +0.60(+0.42%) |
Apr 07, 2021 | 144.78 | 144.78 | 141.04 | 142.00 | 634,164 | -2.57(-1.78%) |
Apr 06, 2021 | 144.99 | 146.52 | 144.54 | 144.57 | 906,295 | -0.86(-0.59%) |
Apr 05, 2021 | 142.62 | 145.45 | 142.00 | 145.43 | 468,354 | +3.26(+2.29%) |
Apr 01, 2021 | 140.12 | 142.28 | 139.53 | 142.17 | 326,200 | +2.06(+1.47%) |
Mar 31, 2021 | 140.11 | 141.92 | 139.33 | 140.11 | 511,643 | -0.07(-0.05%) |
Mar 30, 2021 | 140.44 | 140.92 | 139.45 | 140.18 | 498,865 | -0.21(-0.15%) |
Mar 29, 2021 | 139.74 | 142.13 | 139.39 | 140.39 | 488,262 | +0.76(+0.54%) |
Mar 26, 2021 | 137.07 | 139.65 | 136.62 | 139.63 | 294,500 | +1.64(+1.19%) |
Mar 25, 2021 | 138.10 | 138.40 | 136.37 | 137.99 | 479,633 | +0.02(+0.01%) |
Mar 24, 2021 | 138.24 | 138.91 | 136.53 | 137.97 | 484,480 | -0.28(-0.20%) |
Mar 23, 2021 | 137.56 | 139.13 | 136.63 | 138.25 | 940,633 | +1.10(+0.80%) |
Mar 22, 2021 | 135.40 | 137.22 | 134.49 | 137.15 | 985,939 | +2.14(+1.59%) |
Mar 19, 2021 | 131.51 | 135.06 | 131.02 | 135.01 | 1,027,200 | +3.50(+2.66%) |
Mar 18, 2021 | 128.66 | 131.60 | 127.82 | 131.51 | 330,383 | +2.82(+2.19%) |
Mar 17, 2021 | 129.66 | 129.66 | 127.38 | 128.69 | 528,180 | -0.47(-0.36%) |
Mar 16, 2021 | 126.42 | 129.17 | 125.83 | 129.16 | 426,273 | +2.54(+2.01%) |
Mar 15, 2021 | 124.87 | 126.72 | 123.97 | 126.62 | 256,002 | +0.84(+0.67%) |
Mar 12, 2021 | 126.16 | 127.61 | 125.17 | 125.78 | 381,200 | -0.34(-0.27%) |
Mar 11, 2021 | 126.50 | 127.00 | 125.43 | 126.12 | 519,846 | +0.37(+0.29%) |
Mar 10, 2021 | 123.81 | 126.49 | 123.17 | 125.75 | 506,892 | +1.75(+1.41%) |
Mar 09, 2021 | 123.13 | 125.44 | 122.57 | 124.00 | 934,452 | +0.63(+0.51%) |
Mar 08, 2021 | 121.71 | 124.71 | 120.62 | 123.37 | 568,689 | +2.01(+1.66%) |
Mar 05, 2021 | 119.42 | 122.13 | 118.91 | 121.36 | 344,500 | +2.18(+1.83%) |
Mar 04, 2021 | 119.56 | 121.49 | 118.16 | 119.18 | 463,257 | -0.76(-0.63%) |
Mar 03, 2021 | 116.80 | 120.47 | 116.23 | 119.94 | 410,416 | +3.55(+3.05%) |
Mar 02, 2021 | 115.37 | 117.72 | 115.16 | 116.39 | 596,544 | +1.09(+0.95%) |
Mar 01, 2021 | 116.05 | 116.05 | 114.02 | 115.30 | 543,446 | +0.75(+0.65%) |
Feb 26, 2021 | 116.49 | 117.89 | 114.54 | 114.55 | 509,800 | -2.03(-1.74%) |
Feb 25, 2021 | 110.12 | 118.40 | 110.12 | 116.58 | 873,633 | +6.63(+6.03%) |
Feb 24, 2021 | 110.80 | 110.80 | 109.37 | 109.95 | 525,539 | -0.41(-0.37%) |
Feb 23, 2021 | 109.53 | 110.76 | 108.95 | 110.36 | 629,410 | +1.26(+1.15%) |
Feb 22, 2021 | 108.78 | 109.42 | 107.17 | 109.10 | 344,828 | -0.05(-0.05%) |
Feb 19, 2021 | 109.88 | 109.97 | 108.52 | 109.15 | 412,100 | -0.21(-0.19%) |
Feb 18, 2021 | 107.62 | 109.62 | 107.56 | 109.36 | 780,157 | +1.79(+1.66%) |
Feb 17, 2021 | 106.70 | 108.26 | 106.28 | 107.57 | 798,473 | +0.55(+0.51%) |
Feb 16, 2021 | 106.95 | 107.24 | 105.60 | 107.02 | 803,327 | +0.53(+0.50%) |
Feb 12, 2021 | 105.66 | 106.51 | 105.40 | 106.49 | 518,700 | +1.11(+1.05%) |
Feb 11, 2021 | 107.01 | 107.84 | 105.07 | 105.38 | 351,510 | -1.53(-1.43%) |
Feb 10, 2021 | 106.64 | 107.49 | 105.45 | 106.91 | 624,793 | +0.76(+0.72%) |
Feb 09, 2021 | 106.02 | 106.37 | 105.10 | 106.15 | 522,360 | +0.41(+0.39%) |
Feb 08, 2021 | 108.67 | 109.02 | 105.58 | 105.74 | 570,328 | -2.70(-2.49%) |
Feb 05, 2021 | 111.80 | 112.01 | 107.89 | 108.44 | 633,500 | -2.84(-2.55%) |
Feb 04, 2021 | 110.11 | 111.36 | 109.90 | 111.28 | 300,050 | +0.87(+0.79%) |
Feb 03, 2021 | 110.03 | 110.81 | 109.72 | 110.41 | 269,835 | +0.31(+0.28%) |
Feb 02, 2021 | 111.50 | 112.78 | 109.28 | 110.10 | 422,368 | -0.76(-0.69%) |
Feb 01, 2021 | 109.73 | 111.26 | 109.11 | 110.86 | 421,769 | +0.89(+0.81%) |
Jan 29, 2021 | 113.97 | 115.26 | 109.80 | 109.97 | 633,900 | -4.41(-3.86%) |
Jan 28, 2021 | 112.96 | 117.20 | 112.22 | 114.38 | 412,061 | +1.37(+1.21%) |
Jan 27, 2021 | 119.10 | 119.93 | 111.54 | 113.01 | 499,085 | -6.91(-5.76%) |
Jan 26, 2021 | 118.87 | 120.02 | 118.08 | 119.92 | 186,355 | +1.26(+1.06%) |
Jan 25, 2021 | 116.92 | 118.84 | 116.14 | 118.66 | 253,824 | +2.24(+1.92%) |
Jan 22, 2021 | 115.57 | 116.85 | 115.57 | 116.42 | 306,200 | +0.68(+0.59%) |
Jan 21, 2021 | 116.73 | 116.74 | 115.73 | 115.74 | 216,723 | -0.95(-0.81%) |
Jan 20, 2021 | 115.69 | 117.16 | 115.63 | 116.69 | 341,270 | +0.95(+0.82%) |
Jan 19, 2021 | 115.41 | 116.95 | 115.21 | 115.74 | 348,515 | +0.80(+0.70%) |
Jan 15, 2021 | 114.45 | 115.53 | 113.48 | 114.94 | 512,500 | +0.54(+0.47%) |
Jan 14, 2021 | 114.29 | 115.35 | 113.97 | 114.40 | 171,059 | +0.71(+0.62%) |
Jan 13, 2021 | 114.10 | 114.98 | 112.85 | 113.69 | 383,403 | -0.47(-0.41%) |
Jan 12, 2021 | 111.95 | 114.69 | 111.64 | 114.16 | 289,262 | +2.21(+1.97%) |
Jan 11, 2021 | 111.71 | 112.72 | 110.72 | 111.95 | 313,162 | -0.18(-0.16%) |
Jan 08, 2021 | 112.92 | 113.25 | 111.55 | 112.13 | 226,000 | -0.69(-0.61%) |
Jan 07, 2021 | 113.37 | 113.71 | 111.53 | 112.82 | 226,987 | -0.07(-0.06%) |
Jan 06, 2021 | 112.00 | 113.26 | 111.48 | 112.89 | 443,814 | +1.32(+1.18%) |
Jan 05, 2021 | 110.99 | 111.94 | 110.81 | 111.57 | 242,993 | +0.81(+0.73%) |
Jan 04, 2021 | 111.50 | 111.63 | 109.38 | 110.76 | 325,658 | -0.96(-0.86%) |
Dec 31, 2020 | 111.72 | 111.72 | 111.72 | 171,738 | +1.05(+0.95%) | |
Dec 30, 2020 | 110.54 | 111.98 | 110.40 | 110.67 | 171,738 | +0.00(+0.00%) |
Dec 29, 2020 | 112.13 | 112.46 | 110.06 | 110.67 | 194,482 | -0.83(-0.74%) |
Dec 28, 2020 | 111.48 | 112.07 | 110.22 | 111.50 | 118,586 | +0.45(+0.41%) |
Dec 24, 2020 | 110.21 | 111.70 | 110.20 | 111.05 | 61,400 | +1.08(+0.98%) |
Dec 23, 2020 | 110.99 | 111.42 | 109.90 | 109.97 | 265,341 | -0.84(-0.76%) |
Dec 22, 2020 | 109.68 | 111.05 | 108.87 | 110.81 | 257,498 | +0.66(+0.60%) |
Dec 21, 2020 | 110.22 | 111.00 | 109.42 | 110.15 | 302,430 | -1.10(-0.99%) |
Dec 18, 2020 | 109.62 | 111.62 | 108.45 | 111.25 | 634,300 | +2.13(+1.95%) |
Dec 17, 2020 | 109.28 | 109.51 | 107.35 | 109.12 | 295,303 | -0.10(-0.09%) |
Dec 16, 2020 | 111.26 | 111.93 | 108.88 | 109.22 | 253,753 | -1.59(-1.43%) |
Dec 15, 2020 | 109.88 | 111.32 | 109.41 | 110.81 | 339,886 | +1.11(+1.01%) |
Dec 14, 2020 | 110.05 | 110.86 | 109.30 | 109.70 | 320,567 | -0.27(-0.25%) |
Dec 11, 2020 | 107.42 | 110.00 | 107.42 | 109.97 | 272,100 | +2.03(+1.88%) |
Dec 10, 2020 | 108.28 | 108.70 | 106.83 | 107.94 | 147,066 | -0.40(-0.37%) |
Dec 09, 2020 | 108.15 | 108.70 | 107.15 | 108.34 | 269,292 | +0.44(+0.41%) |
Dec 08, 2020 | 106.76 | 108.50 | 106.57 | 107.90 | 441,574 | +0.94(+0.88%) |
Dec 07, 2020 | 109.27 | 110.55 | 106.95 | 106.96 | 485,996 | -2.79(-2.54%) |
Dec 04, 2020 | 103.97 | 109.98 | 103.44 | 109.75 | 923,100 | +6.70(+6.50%) |
Dec 03, 2020 | 104.56 | 105.33 | 102.90 | 103.05 | 841,709 | -1.42(-1.36%) |
Dec 02, 2020 | 105.32 | 105.57 | 103.88 | 104.47 | 375,942 | -0.87(-0.83%) |