Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 108.36 | 112.01 | 111.72 | 5,528,260 | +2.35(+2.15%) | |
Jan 28, 2022 | 102.73 | 109.48 | 101.90 | 109.38 | 6,870,854 | +7.60(+7.47%) |
Jan 27, 2022 | 102.43 | 103.78 | 100.93 | 101.78 | 5,158,056 | +0.23(+0.23%) |
Jan 26, 2022 | 104.37 | 104.90 | 100.62 | 101.54 | 5,517,699 | -1.13(-1.10%) |
Jan 25, 2022 | 102.13 | 103.89 | 99.51 | 102.67 | 3,990,892 | -1.48(-1.42%) |
Jan 24, 2022 | 102.78 | 104.23 | 100.18 | 104.15 | 5,256,196 | +0.01(+0.01%) |
Jan 21, 2022 | 105.97 | 106.95 | 103.95 | 104.14 | 3,453,603 | -1.32(-1.25%) |
Jan 20, 2022 | 105.70 | 108.29 | 105.24 | 105.46 | 2,659,789 | -0.09(-0.09%) |
Jan 19, 2022 | 106.57 | 107.97 | 105.45 | 105.56 | 3,412,750 | -1.12(-1.05%) |
Jan 18, 2022 | 109.21 | 110.01 | 106.22 | 106.68 | 6,251,046 | -3.30(-3.00%) |
Jan 14, 2022 | 109.97 | 0 | +0.56(+0.51%) | |||
Jan 13, 2022 | 110.08 | 111.72 | 109.21 | 109.42 | 3,600,463 | -0.06(-0.06%) |
Jan 12, 2022 | 108.84 | 109.83 | 107.59 | 109.48 | 3,263,296 | -0.04(-0.03%) |
Jan 11, 2022 | 108.44 | 110.06 | 107.33 | 109.52 | 3,050,401 | +1.10(+1.01%) |
Jan 10, 2022 | 110.11 | 110.53 | 104.93 | 108.42 | 6,198,185 | -1.18(-1.08%) |
Jan 07, 2022 | 108.23 | 110.15 | 107.80 | 109.60 | 3,152,550 | +0.92(+0.85%) |
Jan 06, 2022 | 108.69 | 110.85 | 108.07 | 108.68 | 3,875,453 | +0.11(+0.10%) |
Jan 05, 2022 | 106.86 | 110.58 | 106.49 | 108.57 | 5,603,559 | +1.88(+1.76%) |
Jan 04, 2022 | 106.50 | 107.76 | 105.61 | 106.69 | 6,100,355 | +0.59(+0.55%) |
Jan 03, 2022 | 101.88 | 106.56 | 101.58 | 106.10 | 4,988,489 | +4.41(+4.33%) |
Dec 31, 2021 | 102.19 | 102.94 | 101.60 | 101.69 | 2,290,612 | -0.78(-0.76%) |
Dec 30, 2021 | 101.87 | 103.22 | 101.77 | 102.47 | 2,117,318 | +0.69(+0.68%) |
Dec 29, 2021 | 101.61 | 102.58 | 101.28 | 101.78 | 1,718,347 | -0.04(-0.04%) |
Dec 28, 2021 | 101.12 | 102.96 | 100.31 | 101.82 | 2,418,819 | +0.79(+0.78%) |
Dec 27, 2021 | 101.58 | 101.65 | 99.22 | 101.03 | 2,897,254 | -0.57(-0.56%) |
Dec 23, 2021 | 102.28 | 102.71 | 101.57 | 101.60 | 2,789,134 | -0.89(-0.86%) |
Dec 22, 2021 | 102.16 | 103.33 | 101.31 | 102.48 | 2,321,948 | +0.09(+0.09%) |
Dec 21, 2021 | 98.48 | 103.34 | 98.02 | 102.39 | 4,522,993 | +4.89(+5.02%) |
Dec 20, 2021 | 99.08 | 99.08 | 96.92 | 97.50 | 5,042,511 | -3.10(-3.08%) |
Dec 17, 2021 | 101.18 | 102.15 | 99.06 | 100.60 | 6,971,640 | -0.46(-0.45%) |
Dec 16, 2021 | 100.40 | 101.72 | 98.32 | 101.06 | 4,791,866 | +1.54(+1.55%) |
Dec 15, 2021 | 99.32 | 100.09 | 97.60 | 99.52 | 5,199,630 | -0.01(-0.01%) |
Dec 14, 2021 | 97.48 | 99.84 | 96.61 | 99.53 | 7,425,405 | +1.94(+1.99%) |
Dec 13, 2021 | 97.30 | 98.38 | 96.68 | 97.59 | 3,988,826 | +0.23(+0.24%) |
Dec 10, 2021 | 95.98 | 98.29 | 95.77 | 97.36 | 5,348,159 | -0.09(-0.10%) |
Dec 09, 2021 | 100.52 | 100.86 | 96.97 | 97.45 | 5,064,907 | -3.10(-3.08%) |
Dec 08, 2021 | 99.44 | 100.85 | 98.54 | 100.55 | 4,145,876 | +1.28(+1.29%) |
Dec 07, 2021 | 100.12 | 101.14 | 98.74 | 99.27 | 5,155,077 | -0.07(-0.07%) |
Dec 06, 2021 | 96.53 | 100.12 | 95.99 | 99.35 | 7,019,166 | +3.46(+3.61%) |
Dec 03, 2021 | 97.93 | 98.54 | 94.48 | 95.88 | 5,002,768 | -2.26(-2.30%) |
Dec 02, 2021 | 95.63 | 98.68 | 95.22 | 98.14 | 3,438,956 | +3.13(+3.29%) |
Dec 01, 2021 | 98.19 | 99.22 | 94.94 | 95.01 | 4,880,571 | -1.99(-2.05%) |
Nov 30, 2021 | 97.61 | 98.93 | 95.42 | 97.00 | 7,612,678 | -0.83(-0.84%) |
Nov 29, 2021 | 101.30 | 102.11 | 97.80 | 97.82 | 3,355,410 | -2.43(-2.43%) |
Nov 26, 2021 | 98.80 | 101.15 | 98.01 | 100.25 | 2,577,997 | -1.72(-1.68%) |
Nov 24, 2021 | 100.24 | 103.04 | 99.92 | 101.97 | 4,816,123 | +1.11(+1.10%) |
Nov 23, 2021 | 100.72 | 101.21 | 98.98 | 100.86 | 3,732,490 | +0.72(+0.72%) |
Nov 22, 2021 | 102.20 | 103.77 | 99.62 | 100.14 | 6,458,863 | -1.91(-1.87%) |
Nov 19, 2021 | 101.53 | 103.07 | 100.77 | 102.05 | 3,671,313 | +0.86(+0.85%) |
Nov 18, 2021 | 103.42 | 101.65 | 100.78 | 101.18 | 4,727,921 | -1.33(-1.29%) |
Nov 17, 2021 | 106.02 | 106.52 | 100.52 | 102.51 | 6,314,605 | -4.34(-4.06%) |
Nov 16, 2021 | 108.28 | 108.58 | 106.50 | 106.85 | 3,485,037 | -0.52(-0.48%) |
Nov 15, 2021 | 109.01 | 109.12 | 107.15 | 107.36 | 3,710,317 | -1.11(-1.02%) |
Nov 12, 2021 | 111.11 | 112.28 | 108.44 | 108.47 | 4,201,825 | -2.37(-2.14%) |
Nov 11, 2021 | 109.57 | 111.06 | 108.16 | 110.84 | 5,274,069 | +0.95(+0.86%) |
Nov 10, 2021 | 107.30 | 109.89 | 6,442,742 | +2.71(+2.53%) | ||
Nov 09, 2021 | 106.53 | 108.81 | 105.91 | 107.18 | 5,166,629 | +0.68(+0.64%) |
Nov 08, 2021 | 105.83 | 107.57 | 105.77 | 106.50 | 4,471,925 | +1.00(+0.95%) |
Nov 05, 2021 | 105.28 | 107.75 | 104.15 | 105.50 | 4,572,377 | +1.77(+1.71%) |
Nov 04, 2021 | 100.16 | 111.11 | 99.74 | 103.73 | 11,746,138 | +0.77(+0.75%) |
Nov 03, 2021 | 101.33 | 103.23 | 100.19 | 102.96 | 5,953,003 | +1.62(+1.60%) |
Nov 02, 2021 | 103.95 | 103.95 | 96.80 | 101.33 | 9,041,438 | -4.48(-4.24%) |
Nov 01, 2021 | 102.82 | 106.38 | 105.88 | 105.81 | 4,744,585 | +3.03(+2.94%) |
Oct 29, 2021 | 103.84 | 104.97 | 102.37 | 102.79 | 5,869,759 | -1.08(-1.04%) |
Oct 28, 2021 | 106.84 | 106.84 | 103.43 | 103.87 | 7,402,689 | -2.14(-2.02%) |
Oct 27, 2021 | 112.82 | 113.29 | 105.20 | 106.01 | 9,540,009 | -7.60(-6.69%) |
Oct 26, 2021 | 114.31 | 113.61 | 3,880,374 | -0.04(-0.03%) | ||
Oct 25, 2021 | 116.65 | 116.74 | 113.28 | 113.65 | 3,274,960 | -2.41(-2.08%) |
Oct 22, 2021 | 115.01 | 116.99 | 114.96 | 116.06 | 2,045,043 | +0.57(+0.49%) |
Oct 21, 2021 | 114.61 | 115.59 | 114.08 | 115.50 | 2,615,122 | -0.18(-0.15%) |
Oct 20, 2021 | 115.65 | 117.14 | 114.93 | 115.67 | 4,276,163 | +0.53(+0.46%) |
Oct 19, 2021 | 114.48 | 115.60 | 113.82 | 115.14 | 1,865,958 | +0.95(+0.83%) |
Oct 18, 2021 | 115.26 | 115.78 | 113.65 | 114.20 | 3,090,631 | -1.64(-1.42%) |
Oct 15, 2021 | 113.64 | 116.13 | 113.64 | 115.84 | 3,885,419 | +2.90(+2.56%) |
Oct 14, 2021 | 109.52 | 113.53 | 109.16 | 112.94 | 4,415,039 | +4.55(+4.20%) |
Oct 13, 2021 | 107.86 | 108.42 | 106.13 | 108.40 | 2,627,769 | +0.64(+0.59%) |
Oct 12, 2021 | 107.85 | 109.47 | 106.58 | 107.75 | 3,069,386 | +0.20(+0.19%) |
Oct 11, 2021 | 110.93 | 111.12 | 107.46 | 107.55 | 4,259,865 | -3.86(-3.47%) |
Oct 08, 2021 | 113.00 | 113.53 | 111.34 | 111.41 | 1,768,415 | -1.18(-1.05%) |
Oct 07, 2021 | 113.04 | 114.16 | 112.42 | 112.59 | 2,380,902 | +0.17(+0.15%) |
Oct 06, 2021 | 110.61 | 112.49 | 109.79 | 112.42 | 2,597,898 | +0.72(+0.65%) |
Oct 05, 2021 | 111.85 | 113.88 | 111.60 | 111.70 | 2,764,849 | -0.64(-0.57%) |
Oct 04, 2021 | 114.37 | 115.06 | 111.64 | 112.34 | 3,020,039 | -2.08(-1.82%) |
Oct 01, 2021 | 113.64 | 115.00 | 112.40 | 114.42 | 3,070,912 | +1.48(+1.31%) |
Sep 30, 2021 | 115.27 | 115.44 | 112.35 | 112.94 | 3,391,876 | -1.54(-1.35%) |
Sep 29, 2021 | 113.47 | 115.27 | 112.89 | 114.48 | 3,107,091 | +1.02(+0.90%) |
Sep 28, 2021 | 114.82 | 115.00 | 113.05 | 113.46 | 2,675,019 | -1.93(-1.67%) |
Sep 27, 2021 | 113.15 | 115.72 | 113.03 | 115.39 | 2,798,360 | +2.12(+1.88%) |
Sep 24, 2021 | 113.30 | 114.34 | 112.82 | 113.27 | 2,486,898 | -0.26(-0.23%) |
Sep 23, 2021 | 113.79 | 114.70 | 113.21 | 113.53 | 3,831,133 | +0.22(+0.20%) |
Sep 22, 2021 | 113.20 | 113.76 | 112.27 | 113.31 | 2,420,961 | +0.64(+0.57%) |
Sep 21, 2021 | 114.65 | 114.69 | 112.50 | 112.67 | 4,203,068 | -1.61(-1.41%) |
Sep 20, 2021 | 113.42 | 114.59 | 112.92 | 114.28 | 3,049,210 | -0.57(-0.49%) |
Sep 17, 2021 | 115.70 | 116.20 | 114.22 | 114.85 | 4,580,643 | -1.55(-1.33%) |
Sep 16, 2021 | 116.13 | 117.12 | 115.78 | 116.40 | 3,712,339 | +0.28(+0.24%) |
Sep 15, 2021 | 114.72 | 116.64 | 114.13 | 116.12 | 5,271,918 | +1.56(+1.36%) |
Sep 14, 2021 | 116.22 | 116.44 | 113.77 | 114.56 | 3,459,211 | -1.12(-0.97%) |
Sep 13, 2021 | 115.49 | 116.20 | 114.70 | 115.68 | 4,142,706 | +0.78(+0.68%) |
Sep 10, 2021 | 118.51 | 118.80 | 114.73 | 114.90 | 4,064,850 | -3.01(-2.55%) |
Sep 09, 2021 | 120.06 | 120.82 | 117.83 | 117.91 | 2,892,442 | -2.39(-1.99%) |
Sep 08, 2021 | 116.79 | 120.81 | 116.43 | 120.30 | 5,490,802 | +3.95(+3.40%) |
Sep 07, 2021 | 116.05 | 116.95 | 115.91 | 116.35 | 3,701,247 | +0.31(+0.27%) |
Sep 03, 2021 | 117.20 | 117.89 | 115.54 | 116.04 | 5,156,731 | -1.36(-1.16%) |
Sep 02, 2021 | 119.99 | 119.99 | 116.82 | 117.40 | 4,129,452 | -2.25(-1.88%) |
Sep 01, 2021 | 118.35 | 120.46 | 117.87 | 119.65 | 4,469,062 | +1.41(+1.19%) |
Aug 31, 2021 | 118.28 | 119.47 | 117.44 | 118.24 | 5,177,300 | +0.51(+0.43%) |
Aug 30, 2021 | 118.17 | 119.52 | 117.22 | 117.73 | 3,863,500 | -1.27(-1.07%) |
Aug 27, 2021 | 119.10 | 119.19 | 118.09 | 119.00 | 2,636,048 | +0.23(+0.20%) |
Aug 26, 2021 | 119.81 | 120.55 | 118.20 | 118.77 | 4,851,368 | -1.55(-1.28%) |
Aug 25, 2021 | 120.20 | 120.68 | 119.10 | 120.31 | 4,098,448 | +0.00(+0.00%) |
Aug 24, 2021 | 119.95 | 120.55 | 119.21 | 120.31 | 5,025,785 | +0.31(+0.26%) |
Aug 23, 2021 | 120.65 | 120.80 | 119.73 | 120.00 | 4,986,445 | -0.29(-0.24%) |
Aug 20, 2021 | 119.06 | 120.42 | 118.65 | 120.29 | 3,514,437 | +1.03(+0.86%) |
Aug 19, 2021 | 123.51 | 123.82 | 118.88 | 119.26 | 5,416,236 | -5.15(-4.14%) |
Aug 18, 2021 | 124.04 | 125.50 | 123.34 | 124.41 | 4,048,561 | +0.13(+0.10%) |
Aug 17, 2021 | 122.28 | 125.35 | 121.96 | 124.28 | 3,899,379 | +1.19(+0.96%) |
Aug 16, 2021 | 123.42 | 123.77 | 122.02 | 123.10 | 3,326,171 | -0.96(-0.78%) |
Aug 13, 2021 | 123.81 | 124.73 | 123.57 | 124.06 | 3,533,816 | +0.16(+0.13%) |
Aug 12, 2021 | 124.01 | 125.44 | 123.71 | 123.90 | 2,759,838 | +0.02(+0.01%) |
Aug 11, 2021 | 123.01 | 124.41 | 122.83 | 123.89 | 2,755,459 | +1.27(+1.03%) |
Aug 10, 2021 | 123.96 | 124.50 | 121.67 | 122.62 | 4,142,594 | -1.45(-1.17%) |
Aug 09, 2021 | 123.66 | 125.02 | 123.29 | 124.07 | 3,097,969 | +0.23(+0.19%) |
Aug 06, 2021 | 119.96 | 125.11 | 118.92 | 123.84 | 6,292,743 | +3.98(+3.32%) |
Aug 05, 2021 | 119.13 | 120.94 | 118.41 | 119.86 | 5,082,157 | +0.69(+0.58%) |
Aug 04, 2021 | 120.19 | 121.26 | 118.30 | 119.17 | 5,360,788 | -1.51(-1.25%) |
Aug 03, 2021 | 124.17 | 124.17 | 117.21 | 120.67 | 14,485,712 | -8.07(-6.27%) |
Aug 02, 2021 | 138.84 | 139.50 | 127.28 | 128.74 | 9,608,353 | -9.19(-6.66%) |
Jul 30, 2021 | 137.77 | 138.83 | 137.43 | 137.93 | 1,724,555 | -0.54(-0.39%) |
Jul 29, 2021 | 138.53 | 140.10 | 138.06 | 138.47 | 2,389,962 | +0.85(+0.62%) |
Jul 28, 2021 | 139.88 | 140.85 | 136.97 | 137.62 | 2,379,933 | -1.99(-1.43%) |
Jul 27, 2021 | 137.25 | 140.05 | 136.97 | 139.61 | 3,333,222 | +2.26(+1.64%) |
Jul 26, 2021 | 137.43 | 137.87 | 136.33 | 137.35 | 1,703,019 | -0.38(-0.28%) |
Jul 23, 2021 | 136.40 | 138.28 | 136.40 | 137.73 | 2,521,176 | +2.52(+1.86%) |
Jul 22, 2021 | 134.63 | 135.25 | 133.50 | 135.21 | 2,344,097 | +0.59(+0.44%) |
Jul 21, 2021 | 134.44 | 135.12 | 133.37 | 134.62 | 1,451,607 | +0.59(+0.44%) |
Jul 20, 2021 | 132.32 | 135.20 | 132.18 | 134.03 | 1,973,170 | +2.21(+1.68%) |
Jul 19, 2021 | 136.37 | 136.62 | 131.09 | 131.82 | 2,627,374 | -5.64(-4.11%) |
Jul 16, 2021 | 138.38 | 138.59 | 137.26 | 137.46 | 1,604,106 | -0.05(-0.03%) |
Jul 15, 2021 | 136.68 | 138.34 | 136.29 | 137.51 | 2,125,498 | +0.53(+0.38%) |
Jul 14, 2021 | 135.73 | 137.18 | 135.53 | 136.98 | 2,227,972 | +1.66(+1.22%) |
Jul 13, 2021 | 134.40 | 137.01 | 134.26 | 135.32 | 2,941,533 | +1.10(+0.82%) |
Jul 12, 2021 | 133.20 | 134.30 | 132.61 | 134.22 | 1,718,588 | +0.57(+0.43%) |
Jul 09, 2021 | 133.46 | 134.14 | 133.21 | 133.65 | 1,300,691 | +1.18(+0.89%) |
Jul 08, 2021 | 133.34 | 133.59 | 132.06 | 132.47 | 2,072,870 | -2.29(-1.70%) |
Jul 07, 2021 | 134.85 | 135.33 | 134.19 | 134.76 | 1,676,484 | +0.35(+0.26%) |
Jul 06, 2021 | 134.95 | 134.95 | 132.93 | 134.41 | 1,983,172 | -0.31(-0.23%) |
Jul 02, 2021 | 133.64 | 134.92 | 133.09 | 134.71 | 1,921,531 | +1.71(+1.29%) |
Jul 01, 2021 | 131.13 | 133.90 | 131.13 | 133.00 | 4,755,756 | +1.90(+1.45%) |
Jun 30, 2021 | 131.53 | 131.68 | 131.00 | 131.10 | 2,597,708 | -0.23(-0.18%) |
Jun 29, 2021 | 132.91 | 133.13 | 131.11 | 131.34 | 3,211,695 | -1.50(-1.13%) |
Jun 28, 2021 | 136.06 | 136.23 | 131.78 | 132.84 | 3,416,282 | -3.17(-2.33%) |
Jun 25, 2021 | 134.83 | 136.19 | 134.44 | 136.01 | 1,940,254 | +1.12(+0.83%) |
Jun 24, 2021 | 135.49 | 135.99 | 134.76 | 134.89 | 1,913,705 | +0.42(+0.31%) |
Jun 23, 2021 | 134.77 | 134.81 | 133.94 | 134.47 | 2,129,552 | -0.57(-0.42%) |
Jun 22, 2021 | 134.77 | 135.35 | 133.73 | 135.05 | 1,838,011 | +0.33(+0.25%) |
Jun 21, 2021 | 133.74 | 135.20 | 132.94 | 134.71 | 3,134,139 | +1.62(+1.22%) |
Jun 18, 2021 | 133.64 | 134.90 | 133.07 | 133.09 | 4,365,922 | -1.90(-1.41%) |
Jun 17, 2021 | 134.17 | 136.31 | 133.90 | 134.99 | 2,827,215 | +1.34(+1.00%) |
Jun 16, 2021 | 135.44 | 135.71 | 132.98 | 133.65 | 2,138,993 | -1.44(-1.07%) |
Jun 15, 2021 | 135.83 | 136.06 | 134.52 | 135.09 | 1,521,427 | -0.48(-0.35%) |
Jun 14, 2021 | 134.95 | 135.59 | 133.65 | 135.57 | 2,238,601 | +0.79(+0.58%) |
Jun 11, 2021 | 134.84 | 136.07 | 134.22 | 134.79 | 3,421,117 | +0.25(+0.19%) |
Jun 10, 2021 | 134.57 | 134.65 | 133.41 | 134.54 | 2,935,281 | +0.59(+0.44%) |
Jun 09, 2021 | 133.86 | 134.65 | 132.99 | 133.94 | 2,368,124 | +0.55(+0.42%) |
Jun 08, 2021 | 132.54 | 133.82 | 131.91 | 133.39 | 3,167,289 | +0.92(+0.70%) |
Jun 07, 2021 | 134.75 | 135.45 | 131.69 | 132.47 | 4,363,706 | -3.07(-2.27%) |
Jun 04, 2021 | 135.60 | 136.46 | 134.93 | 135.54 | 2,036,019 | +0.36(+0.27%) |
Jun 03, 2021 | 136.81 | 137.31 | 134.74 | 135.18 | 3,978,947 | -2.51(-1.82%) |
Jun 02, 2021 | 137.52 | 138.61 | 135.02 | 137.69 | 2,766,018 | +0.70(+0.51%) |
Jun 01, 2021 | 138.23 | 138.34 | 136.75 | 136.99 | 1,941,938 | -0.51(-0.37%) |
May 28, 2021 | 138.67 | 138.94 | 137.06 | 137.50 | 2,715,275 | -0.76(-0.55%) |
May 27, 2021 | 137.53 | 138.77 | 137.07 | 138.25 | 6,149,514 | +0.79(+0.58%) |
May 26, 2021 | 139.06 | 139.40 | 137.10 | 137.46 | 2,691,276 | -1.67(-1.20%) |
May 25, 2021 | 139.69 | 139.69 | 138.00 | 139.13 | 2,776,712 | -0.27(-0.19%) |
May 24, 2021 | 139.89 | 140.37 | 138.95 | 139.40 | 1,817,206 | +0.62(+0.45%) |
May 21, 2021 | 138.45 | 139.27 | 138.27 | 138.78 | 2,654,023 | +0.51(+0.37%) |
May 20, 2021 | 136.74 | 138.55 | 136.35 | 138.27 | 2,674,657 | +2.08(+1.52%) |
May 19, 2021 | 135.62 | 136.23 | 134.34 | 136.20 | 2,046,229 | -0.59(-0.43%) |
May 18, 2021 | 137.79 | 138.53 | 136.74 | 136.79 | 2,343,010 | -0.68(-0.50%) |
May 17, 2021 | 137.55 | 138.29 | 136.86 | 137.47 | 1,810,584 | -0.97(-0.70%) |
May 14, 2021 | 138.12 | 139.34 | 137.90 | 138.44 | 2,508,768 | +1.34(+0.98%) |
May 13, 2021 | 134.34 | 137.92 | 133.86 | 137.10 | 3,086,077 | +3.47(+2.60%) |
May 12, 2021 | 135.66 | 136.43 | 133.34 | 133.63 | 3,443,512 | -3.00(-2.20%) |
May 11, 2021 | 136.59 | 137.33 | 135.76 | 136.63 | 2,795,691 | -1.31(-0.95%) |
May 10, 2021 | 139.92 | 140.59 | 137.91 | 137.94 | 2,783,320 | -1.97(-1.41%) |
May 07, 2021 | 140.39 | 141.58 | 138.24 | 139.91 | 3,354,282 | -0.19(-0.14%) |
May 06, 2021 | 137.10 | 141.33 | 135.02 | 140.10 | 4,792,069 | +3.19(+2.33%) |
May 05, 2021 | 138.28 | 139.92 | 136.54 | 136.91 | 3,276,287 | -1.96(-1.41%) |
May 04, 2021 | 139.39 | 140.02 | 137.26 | 138.86 | 3,488,674 | -1.32(-0.94%) |
May 03, 2021 | 141.87 | 142.38 | 140.12 | 140.18 | 2,898,683 | -0.93(-0.66%) |
Apr 30, 2021 | 143.01 | 143.39 | 139.43 | 141.12 | 2,968,907 | -2.57(-1.79%) |
Apr 29, 2021 | 142.64 | 143.94 | 142.01 | 143.69 | 2,113,340 | +1.16(+0.82%) |
Apr 28, 2021 | 141.15 | 142.86 | 141.02 | 142.53 | 1,864,574 | +1.50(+1.06%) |
Apr 27, 2021 | 142.34 | 142.34 | 140.21 | 141.03 | 2,876,109 | -0.95(-0.67%) |
Apr 26, 2021 | 141.50 | 143.38 | 141.43 | 141.98 | 2,512,847 | +0.77(+0.54%) |
Apr 23, 2021 | 140.53 | 142.10 | 140.49 | 141.22 | 2,501,158 | +0.44(+0.31%) |
Apr 22, 2021 | 140.26 | 141.84 | 139.61 | 140.78 | 3,059,718 | +0.08(+0.06%) |
Apr 21, 2021 | 140.99 | 141.59 | 139.93 | 140.69 | 3,139,904 | +0.61(+0.43%) |
Apr 20, 2021 | 140.62 | 141.62 | 140.06 | 140.08 | 3,097,658 | -0.41(-0.29%) |
Apr 19, 2021 | 141.12 | 141.38 | 140.16 | 140.49 | 1,750,427 | -0.37(-0.26%) |
Apr 16, 2021 | 141.74 | 142.06 | 140.09 | 140.86 | 2,488,806 | -0.13(-0.09%) |
Apr 15, 2021 | 139.34 | 141.30 | 138.82 | 140.99 | 3,299,690 | +2.56(+1.85%) |
Apr 14, 2021 | 138.23 | 139.32 | 136.83 | 138.43 | 1,785,422 | -0.14(-0.10%) |
Apr 13, 2021 | 138.21 | 138.90 | 138.00 | 138.57 | 1,931,461 | +0.06(+0.05%) |
Apr 12, 2021 | 137.84 | 138.75 | 137.43 | 138.50 | 2,288,617 | +0.13(+0.09%) |
Apr 09, 2021 | 137.47 | 138.41 | 137.03 | 138.38 | 2,859,473 | +0.97(+0.71%) |
Apr 08, 2021 | 135.83 | 138.44 | 135.76 | 137.41 | 4,914,216 | +1.85(+1.36%) |
Apr 07, 2021 | 134.37 | 135.97 | 134.37 | 135.56 | 2,899,886 | +1.29(+0.96%) |
Apr 06, 2021 | 133.83 | 134.81 | 133.23 | 134.27 | 2,773,624 | -0.54(-0.40%) |
Apr 05, 2021 | 133.82 | 135.50 | 133.16 | 134.81 | 2,602,051 | +1.86(+1.40%) |
Apr 01, 2021 | 130.72 | 132.99 | 129.80 | 132.95 | 3,059,921 | +3.17(+2.45%) |
Mar 31, 2021 | 131.55 | 132.34 | 129.69 | 129.77 | 3,507,750 | -1.75(-1.33%) |
Mar 30, 2021 | 133.76 | 134.01 | 131.25 | 131.53 | 2,931,651 | -1.35(-1.01%) |
Mar 29, 2021 | 133.59 | 134.33 | 131.74 | 132.88 | 3,356,778 | -2.26(-1.67%) |
Mar 26, 2021 | 131.86 | 135.26 | 131.59 | 135.14 | 3,947,635 | +3.32(+2.52%) |
Mar 25, 2021 | 131.98 | 132.59 | 131.10 | 131.81 | 3,181,936 | -0.54(-0.40%) |
Mar 24, 2021 | 131.13 | 133.10 | 131.07 | 132.35 | 2,562,810 | +1.26(+0.96%) |
Mar 23, 2021 | 130.36 | 131.93 | 130.24 | 131.08 | 2,445,329 | +0.78(+0.60%) |
Mar 22, 2021 | 130.65 | 131.61 | 129.76 | 130.30 | 2,392,973 | -0.52(-0.39%) |
Mar 19, 2021 | 132.31 | 132.99 | 130.71 | 130.82 | 4,093,474 | -1.55(-1.17%) |
Mar 18, 2021 | 132.25 | 133.75 | 131.72 | 132.37 | 2,502,476 | -1.38(-1.03%) |
Mar 17, 2021 | 134.71 | 135.72 | 133.53 | 133.75 | 3,046,589 | -0.85(-0.63%) |
Mar 16, 2021 | 134.65 | 135.00 | 133.32 | 134.60 | 2,705,390 | +0.08(+0.06%) |
Mar 15, 2021 | 134.91 | 135.60 | 133.56 | 134.52 | 2,418,984 | -0.50(-0.37%) |
Mar 12, 2021 | 133.82 | 135.25 | 133.17 | 135.02 | 2,780,919 | +1.13(+0.85%) |
Mar 11, 2021 | 134.75 | 136.52 | 133.86 | 133.88 | 3,916,901 | -0.06(-0.05%) |
Mar 10, 2021 | 131.66 | 133.99 | 130.55 | 133.94 | 4,377,010 | +2.47(+1.88%) |
Mar 09, 2021 | 133.81 | 134.65 | 131.38 | 131.48 | 4,304,162 | -1.55(-1.16%) |
Mar 08, 2021 | 131.23 | 134.99 | 130.53 | 133.03 | 5,982,265 | +3.11(+2.39%) |
Mar 05, 2021 | 127.80 | 130.62 | 126.43 | 129.91 | 5,799,716 | +3.88(+3.08%) |
Mar 04, 2021 | 127.99 | 128.57 | 124.81 | 126.04 | 5,999,632 | -1.84(-1.44%) |
Mar 03, 2021 | 127.45 | 128.50 | 126.73 | 127.88 | 3,820,167 | +0.00(+0.00%) |
Mar 02, 2021 | 127.32 | 128.93 | 126.66 | 127.88 | 4,768,882 | -0.62(-0.48%) |
Mar 01, 2021 | 128.75 | 129.97 | 127.64 | 128.50 | 3,834,805 | +1.47(+1.16%) |
Feb 26, 2021 | 128.22 | 128.58 | 125.90 | 127.02 | 4,543,169 | -0.75(-0.58%) |
Feb 25, 2021 | 127.42 | 129.78 | 127.02 | 127.77 | 5,058,524 | -0.58(-0.45%) |
Feb 24, 2021 | 125.72 | 129.78 | 125.24 | 128.35 | 7,366,347 | +2.50(+1.99%) |
Feb 23, 2021 | 124.92 | 127.67 | 124.54 | 125.84 | 5,944,907 | +1.09(+0.88%) |
Feb 22, 2021 | 121.21 | 125.21 | 119.25 | 124.75 | 4,745,862 | +4.18(+3.47%) |
Feb 19, 2021 | 123.83 | 123.83 | 120.49 | 120.57 | 6,010,698 | -3.01(-2.44%) |
Feb 18, 2021 | 121.47 | 124.26 | 121.47 | 123.58 | 2,972,783 | +1.17(+0.95%) |
Feb 17, 2021 | 122.50 | 122.99 | 120.30 | 122.41 | 3,056,985 | -0.11(-0.09%) |
Feb 16, 2021 | 125.40 | 125.43 | 121.87 | 122.52 | 5,712,292 | -2.29(-1.84%) |
Feb 12, 2021 | 124.46 | 125.76 | 123.97 | 124.81 | 4,484,937 | +0.41(+0.33%) |
Feb 11, 2021 | 123.13 | 124.72 | 122.48 | 124.40 | 4,394,438 | +1.65(+1.34%) |
Feb 10, 2021 | 122.88 | 123.32 | 120.97 | 122.75 | 5,426,860 | +0.45(+0.37%) |
Feb 09, 2021 | 116.90 | 123.05 | 115.62 | 122.30 | 8,221,942 | -0.52(-0.42%) |
Feb 08, 2021 | 122.68 | 123.56 | 121.09 | 122.82 | 4,009,186 | +1.10(+0.91%) |
Feb 05, 2021 | 122.72 | 123.90 | 121.23 | 121.71 | 3,074,336 | -0.51(-0.41%) |
Feb 04, 2021 | 121.87 | 123.45 | 121.65 | 122.22 | 2,405,554 | +1.11(+0.92%) |
Feb 03, 2021 | 119.72 | 122.76 | 119.72 | 121.11 | 2,694,849 | -0.69(-0.57%) |
Feb 02, 2021 | 120.17 | 124.23 | 119.66 | 121.80 | 5,265,771 | +2.84(+2.39%) |