Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 129.51 | 133.20 | 128.34 | 133.20 | 34,433,636 | +4.34(+3.37%) |
Jan 27, 2022 | 131.15 | 132.50 | 128.78 | 128.86 | 31,992,476 | -0.23(-0.18%) |
Jan 26, 2022 | 130.97 | 132.85 | 127.00 | 129.09 | 49,115,368 | +2.30(+1.81%) |
Jan 25, 2022 | 128.59 | 129.03 | 126.36 | 126.79 | 46,873,356 | -3.86(-2.96%) |
Jan 24, 2022 | 125.83 | 131.05 | 124.36 | 130.65 | 76,712,040 | +0.45(+0.35%) |
Jan 21, 2022 | 132.44 | 134.71 | 129.94 | 130.20 | 55,957,128 | -2.95(-2.22%) |
Jan 20, 2022 | 136.09 | 137.47 | 132.81 | 133.16 | 29,838,266 | -1.81(-1.34%) |
Jan 19, 2022 | 136.37 | 137.80 | 134.86 | 134.96 | 29,391,214 | -0.88(-0.65%) |
Jan 18, 2022 | 136.02 | 136.97 | 135.28 | 135.84 | 34,914,828 | -3.48(-2.50%) |
Jan 14, 2022 | 139.32 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.38 | 142.69 | 138.25 | 138.43 | 31,425,626 | -2.84(-2.01%) |
Jan 12, 2022 | 140.99 | 142.44 | 140.53 | 141.27 | 26,143,290 | +1.69(+1.21%) |
Jan 11, 2022 | 137.85 | 140.06 | 136.54 | 139.58 | 28,756,326 | +1.06(+0.77%) |
Jan 10, 2022 | 134.92 | 138.66 | 133.01 | 138.51 | 44,431,756 | +1.65(+1.21%) |
Jan 07, 2022 | 137.99 | 138.29 | 135.61 | 136.86 | 29,796,578 | -0.73(-0.53%) |
Jan 06, 2022 | 136.84 | 139.78 | 136.40 | 137.59 | 37,337,024 | -0.03(-0.02%) |
Jan 05, 2022 | 144.25 | 144.33 | 137.53 | 137.62 | 54,621,680 | -6.62(-4.59%) |
Jan 04, 2022 | 145.23 | 146.32 | 143.55 | 144.23 | 28,423,424 | -0.59(-0.41%) |
Jan 03, 2022 | 144.89 | 145.68 | 143.55 | 144.82 | 28,679,518 | +0.14(+0.10%) |
Dec 31, 2021 | 145.88 | 146.53 | 144.69 | 144.69 | 18,155,994 | -1.35(-0.92%) |
Dec 30, 2021 | 146.53 | 147.13 | 145.83 | 146.03 | 15,676,972 | -0.45(-0.31%) |
Dec 29, 2021 | 146.48 | 147.25 | 145.48 | 146.49 | 17,801,188 | -0.03(-0.02%) |
Dec 28, 2021 | 148.07 | 148.13 | 145.89 | 146.52 | 18,572,752 | -1.22(-0.82%) |
Dec 27, 2021 | 147.09 | 148.17 | 147.00 | 147.74 | 15,994,897 | +0.99(+0.67%) |
Dec 23, 2021 | 146.33 | 148.07 | 146.28 | 146.75 | 26,413,820 | +0.50(+0.34%) |
Dec 22, 2021 | 142.90 | 146.33 | 142.90 | 146.25 | 26,336,512 | +2.94(+2.05%) |
Dec 21, 2021 | 143.31 | 143.70 | 140.34 | 143.31 | 29,076,294 | +1.86(+1.32%) |
Dec 20, 2021 | 139.84 | 141.61 | 139.16 | 141.44 | 27,189,250 | -0.12(-0.08%) |
Dec 17, 2021 | 142.34 | 143.67 | 141.14 | 141.56 | 51,350,208 | -2.72(-1.88%) |
Dec 16, 2021 | 147.00 | 147.51 | 143.44 | 144.28 | 33,673,704 | -1.99(-1.36%) |
Dec 15, 2021 | 143.25 | 146.55 | 141.51 | 146.27 | 36,379,464 | +2.53(+1.76%) |
Dec 14, 2021 | 143.74 | 144.31 | 141.05 | 143.74 | 38,184,536 | -1.92(-1.32%) |
Dec 13, 2021 | 147.61 | 147.80 | 145.35 | 145.66 | 26,826,534 | -2.17(-1.47%) |
Dec 10, 2021 | 148.53 | 148.81 | 146.54 | 147.83 | 24,490,836 | +0.36(+0.25%) |
Dec 09, 2021 | 147.42 | 148.93 | 146.95 | 147.47 | 23,289,700 | -0.55(-0.37%) |
Dec 08, 2021 | 147.43 | 148.22 | 146.24 | 148.02 | 24,281,496 | +0.92(+0.62%) |
Dec 07, 2021 | 145.43 | 147.36 | 145.06 | 147.10 | 32,256,840 | +4.11(+2.87%) |
Dec 06, 2021 | 142.88 | 143.69 | 139.99 | 142.99 | 30,636,522 | +1.15(+0.81%) |
Dec 03, 2021 | 143.52 | 144.23 | 140.14 | 141.84 | 41,277,480 | -0.96(-0.67%) |
Dec 02, 2021 | 141.09 | 143.68 | 140.05 | 142.80 | 29,250,052 | +1.91(+1.36%) |
Dec 01, 2021 | 143.84 | 145.78 | 140.75 | 140.89 | 34,059,728 | -0.85(-0.60%) |
Nov 30, 2021 | 144.84 | 145.83 | 141.44 | 141.74 | 42,067,168 | -3.63(-2.50%) |
Nov 29, 2021 | 143.84 | 146.13 | 143.83 | 145.36 | 32,618,094 | +3.34(+2.35%) |
Nov 26, 2021 | 144.18 | 144.39 | 141.68 | 142.02 | 30,504,210 | -3.81(-2.62%) |
Nov 24, 2021 | 145.31 | 146.08 | 144.21 | 145.84 | 18,060,846 | +0.22(+0.15%) |
Nov 23, 2021 | 145.99 | 146.49 | 143.95 | 145.62 | 27,250,140 | -0.52(-0.36%) |
Nov 22, 2021 | 149.16 | 149.66 | 145.98 | 146.13 | 30,638,064 | -2.62(-1.76%) |
Nov 19, 2021 | 149.80 | 150.79 | 148.73 | 148.76 | 33,738,056 | -0.91(-0.61%) |
Nov 18, 2021 | 148.07 | 149.99 | 149.41 | 149.67 | 35,657,960 | +1.79(+1.21%) |
Nov 17, 2021 | 147.86 | 148.39 | 147.07 | 147.88 | 19,599,610 | +0.17(+0.12%) |
Nov 16, 2021 | 147.98 | 148.59 | 147.14 | 147.71 | 18,885,690 | -0.58(-0.39%) |
Nov 15, 2021 | 148.73 | 149.38 | 147.41 | 148.28 | 23,487,986 | -0.23(-0.15%) |
Nov 12, 2021 | 146.45 | 148.68 | 145.24 | 148.51 | 22,385,664 | +2.91(+2.00%) |
Nov 11, 2021 | 146.32 | 147.37 | 145.43 | 145.60 | 16,526,346 | -1.48(-1.01%) |
Nov 10, 2021 | 147.33 | 147.08 | 29,960,888 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.06 | 149.66 | 147.08 | 148.75 | 19,537,378 | -0.11(-0.08%) |
Nov 08, 2021 | 149.65 | 150.44 | 148.26 | 148.86 | 23,066,524 | +0.18(+0.12%) |
Nov 05, 2021 | 149.00 | 150.16 | 148.03 | 148.68 | 38,398,760 | +0.58(+0.39%) |
Nov 04, 2021 | 146.96 | 149.56 | 146.14 | 148.10 | 38,448,136 | +1.67(+1.14%) |
Nov 03, 2021 | 145.73 | 146.50 | 144.43 | 146.43 | 27,512,140 | +1.16(+0.80%) |
Nov 02, 2021 | 144.41 | 146.44 | 144.17 | 145.27 | 33,509,796 | +1.93(+1.35%) |
Nov 01, 2021 | 147.88 | 145.78 | 143.06 | 143.33 | 46,939,152 | -4.54(-3.07%) |
Oct 29, 2021 | 144.91 | 148.07 | 147.88 | 43,370,020 | +2.19(+1.51%) | |
Oct 28, 2021 | 146.97 | 145.68 | 36,226,088 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.25 | 148.48 | 139.53 | 146.05 | 85,854,704 | +6.90(+4.96%) |
Oct 26, 2021 | 139.10 | 139.15 | 49,745,188 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.39 | 137.29 | 34,428,368 | -0.12(-0.09%) | ||
Oct 22, 2021 | 138.99 | 135.90 | 137.41 | 50,647,024 | -4.31(-3.04%) | |
Oct 21, 2021 | 141.61 | 141.99 | 140.34 | 141.72 | 26,217,576 | +0.12(+0.08%) |
Oct 20, 2021 | 143.17 | 143.38 | 141.21 | 141.61 | 23,303,194 | -1.47(-1.03%) |
Oct 19, 2021 | 143.22 | 143.50 | 142.44 | 143.07 | 20,175,008 | +0.46(+0.33%) |
Oct 18, 2021 | 140.91 | 142.63 | 140.91 | 142.61 | 20,402,150 | +1.40(+0.99%) |
Oct 15, 2021 | 141.45 | 141.54 | 140.59 | 141.21 | 30,309,186 | +0.22(+0.15%) |
Oct 14, 2021 | 139.31 | 141.18 | 138.67 | 140.99 | 31,957,296 | +3.56(+2.59%) |
Oct 13, 2021 | 137.25 | 137.84 | 136.36 | 137.42 | 19,776,632 | +1.13(+0.83%) |
Oct 12, 2021 | 139.32 | 139.35 | 135.60 | 136.29 | 36,339,880 | -2.46(-1.77%) |
Oct 11, 2021 | 139.13 | 140.55 | 138.70 | 138.75 | 17,950,658 | -0.87(-0.62%) |
Oct 08, 2021 | 139.42 | 140.17 | 139.06 | 139.62 | 26,556,284 | +0.56(+0.40%) |
Oct 07, 2021 | 138.73 | 139.88 | 138.49 | 139.06 | 25,130,430 | +1.66(+1.21%) |
Oct 06, 2021 | 134.60 | 137.59 | 134.40 | 137.41 | 24,385,156 | +1.54(+1.13%) |
Oct 05, 2021 | 133.89 | 137.07 | 133.89 | 135.87 | 32,428,076 | +2.23(+1.67%) |
Oct 04, 2021 | 135.81 | 135.81 | 130.90 | 133.64 | 51,241,664 | -2.75(-2.01%) |
Oct 01, 2021 | 134.29 | 136.75 | 133.92 | 136.39 | 35,400,764 | +2.98(+2.24%) |
Sep 30, 2021 | 134.11 | 135.39 | 133.40 | 133.40 | 38,055,188 | -0.80(-0.59%) |
Sep 29, 2021 | 136.82 | 136.99 | 133.71 | 134.20 | 30,839,394 | -1.47(-1.09%) |
Sep 28, 2021 | 138.50 | 138.94 | 135.21 | 135.67 | 45,802,208 | -5.24(-3.72%) |
Sep 27, 2021 | 140.64 | 141.78 | 139.91 | 140.91 | 21,896,242 | -1.14(-0.80%) |
Sep 24, 2021 | 140.38 | 142.17 | 140.08 | 142.05 | 23,010,280 | +1.00(+0.71%) |
Sep 23, 2021 | 140.83 | 141.53 | 140.24 | 141.05 | 20,968,758 | +0.94(+0.67%) |
Sep 22, 2021 | 139.14 | 140.72 | 138.39 | 140.11 | 26,224,504 | +1.24(+0.89%) |
Sep 21, 2021 | 139.59 | 139.85 | 138.12 | 138.87 | 25,355,928 | +0.31(+0.23%) |
Sep 20, 2021 | 138.00 | 138.84 | 136.16 | 138.56 | 46,549,064 | -2.08(-1.48%) |
Sep 17, 2021 | 142.87 | 143.29 | 140.31 | 140.64 | 53,445,732 | -2.81(-1.96%) |
Sep 16, 2021 | 143.78 | 144.13 | 142.24 | 143.44 | 26,222,082 | -0.82(-0.57%) |
Sep 15, 2021 | 142.61 | 144.28 | 141.19 | 144.26 | 27,437,174 | +1.88(+1.32%) |
Sep 14, 2021 | 142.83 | 143.20 | 141.59 | 142.38 | 20,376,780 | +0.21(+0.15%) |
Sep 13, 2021 | 141.79 | 142.79 | 141.09 | 142.17 | 22,109,006 | +1.44(+1.02%) |
Sep 10, 2021 | 144.05 | 144.55 | 140.58 | 140.73 | 36,919,584 | -2.64(-1.84%) |
Sep 09, 2021 | 143.68 | 144.15 | 143.01 | 143.38 | 15,333,058 | -0.15(-0.10%) |
Sep 08, 2021 | 143.94 | 144.23 | 142.84 | 143.53 | 18,370,900 | -0.59(-0.41%) |
Sep 07, 2021 | 143.67 | 144.40 | 143.45 | 144.12 | 20,148,558 | +0.54(+0.38%) |
Sep 03, 2021 | 142.92 | 143.99 | 142.24 | 143.57 | 19,877,148 | +0.45(+0.32%) |
Sep 02, 2021 | 145.05 | 145.35 | 143.02 | 143.12 | 32,383,264 | -1.93(-1.33%) |
Sep 01, 2021 | 144.83 | 146.09 | 144.72 | 145.05 | 21,944,278 | +0.52(+0.36%) |
Aug 31, 2021 | 144.98 | 145.00 | 144.12 | 144.53 | 22,463,172 | +0.11(+0.07%) |
Aug 30, 2021 | 144.23 | 145.80 | 144.00 | 144.43 | 24,509,358 | +0.59(+0.41%) |
Aug 27, 2021 | 141.49 | 144.35 | 141.34 | 143.84 | 28,813,232 | +2.56(+1.81%) |
Aug 26, 2021 | 141.59 | 142.25 | 141.19 | 141.28 | 20,622,682 | -0.64(-0.45%) |
Aug 25, 2021 | 141.46 | 142.03 | 141.21 | 141.92 | 15,867,210 | +0.82(+0.58%) |
Aug 24, 2021 | 140.45 | 141.92 | 140.18 | 141.10 | 19,277,260 | +1.22(+0.87%) |
Aug 23, 2021 | 137.81 | 140.71 | 137.45 | 139.88 | 28,478,208 | +2.61(+1.90%) |
Aug 20, 2021 | 135.84 | 137.40 | 135.09 | 137.27 | 31,230,542 | +1.75(+1.29%) |
Aug 19, 2021 | 134.28 | 136.20 | 134.10 | 135.52 | 21,799,832 | +0.23(+0.17%) |
Aug 18, 2021 | 136.34 | 136.95 | 135.17 | 135.29 | 19,270,552 | -1.21(-0.89%) |
Aug 17, 2021 | 137.59 | 138.11 | 135.93 | 136.50 | 21,730,212 | -1.65(-1.19%) |
Aug 16, 2021 | 137.37 | 138.20 | 135.14 | 138.15 | 22,422,286 | +0.58(+0.42%) |
Aug 13, 2021 | 137.09 | 137.70 | 136.88 | 137.57 | 15,965,743 | +0.53(+0.39%) |
Aug 12, 2021 | 135.82 | 137.14 | 135.27 | 137.04 | 16,527,247 | +0.91(+0.67%) |
Aug 11, 2021 | 137.02 | 137.52 | 136.12 | 136.12 | 15,364,294 | -0.53(-0.39%) |
Aug 10, 2021 | 137.19 | 137.61 | 136.21 | 136.65 | 19,427,912 | -0.11(-0.08%) |
Aug 09, 2021 | 135.79 | 137.03 | 135.18 | 136.76 | 17,782,526 | +1.17(+0.87%) |
Aug 06, 2021 | 135.89 | 136.32 | 135.06 | 135.58 | 20,511,634 | -0.51(-0.38%) |
Aug 05, 2021 | 135.53 | 136.19 | 134.69 | 136.09 | 17,868,864 | +1.12(+0.83%) |
Aug 04, 2021 | 135.19 | 135.49 | 134.33 | 134.97 | 19,693,116 | -0.50(-0.37%) |
Aug 03, 2021 | 134.98 | 135.58 | 133.17 | 135.47 | 20,771,172 | +0.78(+0.58%) |
Aug 02, 2021 | 134.96 | 135.18 | 133.64 | 134.70 | 21,654,244 | +0.13(+0.10%) |
Jul 30, 2021 | 134.88 | 135.15 | 134.10 | 134.57 | 25,605,134 | -1.05(-0.77%) |
Jul 29, 2021 | 135.99 | 136.50 | 135.39 | 135.62 | 31,700,142 | -0.32(-0.23%) |
Jul 28, 2021 | 136.16 | 138.14 | 135.12 | 135.94 | 95,232,456 | +4.19(+3.18%) |
Jul 27, 2021 | 134.10 | 134.25 | 129.96 | 131.75 | 54,666,592 | -2.13(-1.59%) |
Jul 26, 2021 | 133.18 | 134.08 | 132.15 | 133.88 | 30,575,612 | +1.02(+0.77%) |
Jul 23, 2021 | 130.28 | 133.25 | 129.65 | 132.86 | 41,554,056 | +4.59(+3.58%) |
Jul 22, 2021 | 127.70 | 128.34 | 127.35 | 128.27 | 14,284,596 | +0.87(+0.68%) |
Jul 21, 2021 | 125.99 | 127.45 | 125.88 | 127.40 | 20,922,986 | +1.34(+1.06%) |
Jul 20, 2021 | 125.38 | 126.90 | 124.21 | 126.06 | 26,345,482 | +1.63(+1.31%) |
Jul 19, 2021 | 125.94 | 126.06 | 123.36 | 124.44 | 27,994,894 | -2.39(-1.88%) |
Jul 16, 2021 | 127.52 | 127.67 | 126.01 | 126.82 | 20,447,982 | -0.03(-0.03%) |
Jul 15, 2021 | 128.50 | 128.55 | 126.39 | 126.86 | 24,241,010 | -1.23(-0.96%) |
Jul 14, 2021 | 127.81 | 129.18 | 127.77 | 128.09 | 23,771,232 | +0.89(+0.70%) |
Jul 13, 2021 | 126.89 | 127.91 | 126.53 | 127.20 | 19,266,948 | +0.37(+0.29%) |
Jul 12, 2021 | 126.03 | 126.92 | 125.47 | 126.83 | 17,685,856 | +1.45(+1.16%) |
Jul 09, 2021 | 124.88 | 125.59 | 124.41 | 125.38 | 18,653,064 | +0.47(+0.38%) |
Jul 08, 2021 | 124.26 | 125.45 | 123.88 | 124.90 | 23,805,832 | -1.43(-1.13%) |
Jul 07, 2021 | 127.02 | 127.14 | 126.01 | 126.33 | 24,076,282 | +0.28(+0.23%) |
Jul 06, 2021 | 125.50 | 126.28 | 124.44 | 126.05 | 26,404,850 | +0.93(+0.74%) |
Jul 02, 2021 | 123.01 | 125.23 | 122.92 | 125.11 | 26,032,024 | +2.81(+2.30%) |
Jul 01, 2021 | 121.58 | 122.45 | 121.39 | 122.30 | 18,131,186 | +0.35(+0.29%) |
Jun 30, 2021 | 121.86 | 122.12 | 121.22 | 121.95 | 24,494,340 | -0.18(-0.15%) |
Jun 29, 2021 | 122.53 | 122.88 | 121.55 | 122.13 | 23,123,448 | -0.26(-0.22%) |
Jun 28, 2021 | 122.54 | 122.64 | 121.27 | 122.40 | 28,567,330 | +0.03(+0.02%) |
Jun 25, 2021 | 121.86 | 122.49 | 121.43 | 122.37 | 34,636,088 | +0.01(+0.01%) |
Jun 24, 2021 | 122.56 | 122.91 | 122.16 | 122.36 | 21,386,978 | +0.37(+0.31%) |
Jun 23, 2021 | 121.95 | 122.95 | 121.71 | 121.99 | 19,171,738 | -0.20(-0.17%) |
Jun 22, 2021 | 121.61 | 122.26 | 120.92 | 122.19 | 22,408,148 | +0.52(+0.42%) |
Jun 21, 2021 | 120.36 | 121.86 | 119.76 | 121.67 | 27,438,856 | +1.70(+1.42%) |
Jun 18, 2021 | 121.34 | 121.46 | 119.88 | 119.97 | 46,168,128 | -1.63(-1.34%) |
Jun 17, 2021 | 120.56 | 122.38 | 120.36 | 121.60 | 25,876,284 | +0.97(+0.80%) |
Jun 16, 2021 | 121.43 | 121.75 | 119.33 | 120.63 | 26,472,368 | -0.65(-0.53%) |
Jun 15, 2021 | 122.31 | 122.64 | 120.92 | 121.28 | 21,576,416 | -1.03(-0.84%) |
Jun 14, 2021 | 121.47 | 122.31 | 120.76 | 122.31 | 22,115,314 | +0.93(+0.77%) |
Jun 11, 2021 | 121.86 | 121.95 | 120.81 | 121.37 | 21,983,342 | -0.25(-0.20%) |
Jun 10, 2021 | 120.21 | 121.66 | 120.05 | 121.62 | 25,935,612 | +1.36(+1.13%) |
Jun 09, 2021 | 120.43 | 120.51 | 119.71 | 120.26 | 17,955,044 | +0.47(+0.40%) |
Jun 08, 2021 | 120.46 | 120.84 | 119.60 | 119.78 | 24,261,974 | -0.19(-0.16%) |
Jun 07, 2021 | 119.33 | 120.09 | 118.91 | 119.98 | 24,141,516 | +0.44(+0.36%) |
Jun 04, 2021 | 118.33 | 119.81 | 117.98 | 119.54 | 24,486,272 | +2.30(+1.96%) |
Jun 03, 2021 | 117.15 | 117.72 | 116.34 | 117.24 | 18,715,916 | -1.15(-0.97%) |
Jun 02, 2021 | 119.32 | 119.55 | 117.48 | 118.39 | 21,184,246 | -0.53(-0.44%) |
Jun 01, 2021 | 118.59 | 119.15 | 117.58 | 118.92 | 23,384,028 | +1.22(+1.03%) |
May 28, 2021 | 118.58 | 118.67 | 117.51 | 117.71 | 21,515,466 | -0.29(-0.25%) |
May 27, 2021 | 119.32 | 119.32 | 117.68 | 118.00 | 35,262,224 | -0.88(-0.74%) |
May 26, 2021 | 118.19 | 119.31 | 118.19 | 118.88 | 21,591,974 | +0.87(+0.74%) |
May 25, 2021 | 118.46 | 119.06 | 117.61 | 118.01 | 22,445,772 | +0.09(+0.08%) |
May 24, 2021 | 115.61 | 118.14 | 115.47 | 117.92 | 31,865,570 | +3.34(+2.92%) |
May 21, 2021 | 115.74 | 115.81 | 114.33 | 114.58 | 40,678,432 | -0.64(-0.56%) |
May 20, 2021 | 114.42 | 115.47 | 114.05 | 115.22 | 32,382,224 | +1.77(+1.56%) |
May 19, 2021 | 111.58 | 113.62 | 111.14 | 113.44 | 23,693,102 | +0.45(+0.40%) |
May 18, 2021 | 114.99 | 115.25 | 112.98 | 112.99 | 22,215,428 | -1.32(-1.16%) |
May 17, 2021 | 113.05 | 114.36 | 112.65 | 114.31 | 21,613,858 | +0.53(+0.46%) |
May 14, 2021 | 112.80 | 114.11 | 112.37 | 113.79 | 32,033,304 | +2.46(+2.21%) |
May 13, 2021 | 111.18 | 111.84 | 110.21 | 111.32 | 33,249,318 | +1.44(+1.31%) |
May 12, 2021 | 111.18 | 112.27 | 109.56 | 109.89 | 46,420,316 | -3.49(-3.08%) |
May 11, 2021 | 111.86 | 113.88 | 111.57 | 113.37 | 34,200,348 | -1.08(-0.95%) |
May 10, 2021 | 116.27 | 116.42 | 114.10 | 114.46 | 30,943,094 | -3.01(-2.56%) |
May 07, 2021 | 118.06 | 118.43 | 117.17 | 117.46 | 28,930,406 | +0.73(+0.62%) |
May 06, 2021 | 115.18 | 116.73 | 114.52 | 116.73 | 25,212,864 | +1.13(+0.98%) |
May 05, 2021 | 116.30 | 116.62 | 115.28 | 115.61 | 26,652,034 | +0.40(+0.34%) |
May 04, 2021 | 115.55 | 116.12 | 112.70 | 115.21 | 44,863,992 | -1.81(-1.55%) |
May 03, 2021 | 118.11 | 118.94 | 116.64 | 117.02 | 28,274,054 | -0.52(-0.44%) |
Apr 30, 2021 | 118.27 | 118.96 | 117.19 | 117.54 | 44,907,484 | -1.96(-1.64%) |
Apr 29, 2021 | 119.33 | 120.07 | 118.56 | 119.50 | 41,235,412 | +1.68(+1.43%) |
Apr 28, 2021 | 119.49 | 121.43 | 117.53 | 117.82 | 81,187,112 | +3.40(+2.97%) |
Apr 27, 2021 | 115.75 | 115.79 | 114.18 | 114.42 | 44,359,372 | -0.95(-0.82%) |
Apr 26, 2021 | 115.09 | 116.09 | 114.73 | 115.36 | 32,060,754 | +0.50(+0.43%) |
Apr 23, 2021 | 113.22 | 115.17 | 112.93 | 114.86 | 29,143,410 | +2.37(+2.10%) |
Apr 22, 2021 | 113.64 | 114.31 | 111.89 | 112.50 | 24,170,850 | -1.29(-1.13%) |
Apr 21, 2021 | 113.47 | 113.87 | 112.11 | 113.79 | 23,218,238 | -0.03(-0.03%) |
Apr 20, 2021 | 114.74 | 114.82 | 112.73 | 113.82 | 22,305,652 | -0.54(-0.47%) |
Apr 19, 2021 | 113.38 | 115.07 | 113.38 | 114.36 | 30,298,494 | +0.35(+0.31%) |
Apr 16, 2021 | 114.33 | 114.58 | 113.42 | 114.01 | 26,312,164 | -0.12(-0.11%) |
Apr 15, 2021 | 112.97 | 114.67 | 112.43 | 114.13 | 29,203,640 | +2.17(+1.93%) |
Apr 14, 2021 | 113.24 | 113.24 | 111.67 | 111.97 | 21,017,754 | -0.62(-0.56%) |
Apr 13, 2021 | 112.42 | 113.04 | 112.02 | 112.59 | 25,705,950 | +0.49(+0.44%) |
Apr 12, 2021 | 112.58 | 112.72 | 111.26 | 112.10 | 25,049,476 | -1.30(-1.15%) |
Apr 09, 2021 | 112.14 | 113.57 | 111.73 | 113.40 | 26,174,006 | +1.01(+0.90%) |
Apr 08, 2021 | 113.07 | 113.46 | 112.02 | 112.39 | 28,690,070 | +0.57(+0.51%) |
Apr 07, 2021 | 110.53 | 112.10 | 110.53 | 111.82 | 24,136,550 | +1.49(+1.35%) |
Apr 06, 2021 | 110.42 | 111.27 | 109.96 | 110.34 | 35,271,216 | -0.48(-0.44%) |
Apr 05, 2021 | 107.23 | 111.32 | 107.14 | 110.82 | 48,534,280 | +4.45(+4.19%) |
Apr 01, 2021 | 104.49 | 106.67 | 104.45 | 106.37 | 39,925,772 | +3.36(+3.26%) |
Mar 31, 2021 | 102.60 | 104.19 | 102.23 | 103.01 | 42,607,424 | +0.80(+0.78%) |
Mar 30, 2021 | 102.53 | 103.02 | 101.69 | 102.21 | 27,343,646 | +0.03(+0.03%) |
Mar 29, 2021 | 100.99 | 102.34 | 100.16 | 102.17 | 26,510,952 | +1.05(+1.04%) |
Mar 26, 2021 | 101.47 | 101.85 | 100.08 | 101.12 | 28,008,108 | -0.39(-0.38%) |
Mar 25, 2021 | 101.34 | 102.17 | 99.69 | 101.51 | 35,630,868 | -0.00(-0.00%) |
Mar 24, 2021 | 102.47 | 103.26 | 101.33 | 101.51 | 25,229,162 | -0.44(-0.43%) |
Mar 23, 2021 | 101.88 | 103.09 | 101.28 | 101.95 | 28,537,556 | +0.53(+0.52%) |
Mar 22, 2021 | 101.27 | 102.30 | 100.58 | 101.42 | 33,566,080 | +0.19(+0.18%) |
Mar 19, 2021 | 101.37 | 101.73 | 100.03 | 101.23 | 46,122,876 | +0.28(+0.28%) |
Mar 18, 2021 | 102.29 | 103.32 | 100.84 | 100.95 | 31,743,070 | -3.04(-2.92%) |
Mar 17, 2021 | 103.31 | 104.83 | 102.09 | 103.99 | 26,397,182 | -0.08(-0.08%) |
Mar 16, 2021 | 103.18 | 105.56 | 102.85 | 104.08 | 31,932,948 | +1.47(+1.43%) |
Mar 15, 2021 | 102.13 | 102.63 | 101.27 | 102.60 | 26,230,570 | +0.22(+0.22%) |
Mar 12, 2021 | 103.70 | 103.76 | 101.50 | 102.38 | 33,854,812 | -2.52(-2.41%) |
Mar 11, 2021 | 102.79 | 105.44 | 102.70 | 104.91 | 27,716,494 | +3.21(+3.16%) |
Mar 10, 2021 | 102.70 | 102.95 | 100.85 | 101.69 | 27,092,840 | -0.21(-0.20%) |
Mar 09, 2021 | 102.37 | 103.08 | 101.66 | 101.90 | 33,904,008 | +1.64(+1.64%) |
Mar 08, 2021 | 104.08 | 105.57 | 100.14 | 100.26 | 36,897,020 | -4.47(-4.27%) |
Mar 05, 2021 | 102.94 | 105.19 | 101.27 | 104.73 | 53,158,940 | +3.15(+3.10%) |
Mar 04, 2021 | 100.63 | 103.61 | 100.16 | 101.58 | 49,210,896 | +1.12(+1.12%) |
Mar 03, 2021 | 102.48 | 103.68 | 99.59 | 100.45 | 33,881,804 | -2.65(-2.57%) |
Mar 02, 2021 | 103.12 | 104.62 | 102.72 | 103.11 | 25,580,206 | -0.26(-0.25%) |
Mar 01, 2021 | 102.28 | 103.69 | 101.60 | 103.36 | 26,089,128 | +2.38(+2.36%) |
Feb 26, 2021 | 101.68 | 102.71 | 99.94 | 100.98 | 40,085,956 | +0.30(+0.30%) |
Feb 25, 2021 | 102.68 | 104.03 | 100.21 | 100.68 | 41,523,924 | -3.39(-3.26%) |
Feb 24, 2021 | 101.39 | 104.30 | 101.26 | 104.07 | 22,608,598 | +1.18(+1.15%) |
Feb 23, 2021 | 100.58 | 103.51 | 99.40 | 102.89 | 34,679,756 | +0.29(+0.29%) |
Feb 22, 2021 | 102.56 | 103.90 | 102.28 | 102.59 | 29,423,050 | -1.73(-1.65%) |
Feb 19, 2021 | 105.27 | 105.81 | 104.05 | 104.32 | 37,981,544 | -0.85(-0.81%) |
Feb 18, 2021 | 105.13 | 105.98 | 104.55 | 105.17 | 22,572,196 | -0.64(-0.60%) |
Feb 17, 2021 | 104.60 | 106.00 | 104.30 | 105.81 | 20,320,176 | +0.40(+0.38%) |
Feb 16, 2021 | 104.89 | 107.13 | 104.47 | 105.41 | 31,014,496 | +0.78(+0.75%) |
Feb 12, 2021 | 103.87 | 104.86 | 103.56 | 104.63 | 19,011,796 | +0.31(+0.30%) |
Feb 11, 2021 | 104.43 | 104.58 | 103.32 | 104.32 | 20,446,840 | +0.11(+0.11%) |
Feb 10, 2021 | 104.04 | 104.82 | 102.49 | 104.20 | 25,112,308 | +0.55(+0.53%) |
Feb 09, 2021 | 103.62 | 104.81 | 103.38 | 103.65 | 21,909,316 | -0.46(-0.44%) |
Feb 08, 2021 | 104.88 | 105.63 | 103.05 | 104.11 | 28,849,132 | -0.22(-0.21%) |
Feb 05, 2021 | 102.86 | 104.68 | 102.38 | 104.32 | 29,898,276 | +1.76(+1.71%) |
Feb 04, 2021 | 102.91 | 103.35 | 101.64 | 102.56 | 48,597,452 | -0.26(-0.25%) |
Feb 03, 2021 | 103.16 | 105.21 | 100.56 | 102.83 | 97,943,464 | +6.98(+7.28%) |
Feb 02, 2021 | 95.55 | 97.36 | 95.21 | 95.85 | 65,851,252 | +1.30(+1.38%) |