Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 124.59 | 125.15 | 123.79 | 124.92 | 484,029 | +0.44(+0.36%) |
Dec 30, 2021 | 124.76 | 124.90 | 124.11 | 124.48 | 355,186 | +0.22(+0.18%) |
Dec 29, 2021 | 124.40 | 124.72 | 123.82 | 124.26 | 451,315 | -0.09(-0.07%) |
Dec 28, 2021 | 122.73 | 124.42 | 122.52 | 124.35 | 607,468 | +1.24(+1.01%) |
Dec 27, 2021 | 122.14 | 123.17 | 122.07 | 123.11 | 414,001 | +0.79(+0.65%) |
Dec 23, 2021 | 122.72 | 123.12 | 122.29 | 122.32 | 386,462 | -0.14(-0.11%) |
Dec 22, 2021 | 121.41 | 122.53 | 120.84 | 122.46 | 736,067 | +1.15(+0.95%) |
Dec 21, 2021 | 123.16 | 123.25 | 120.31 | 121.31 | 823,279 | -2.90(-2.33%) |
Dec 20, 2021 | 123.92 | 124.71 | 123.30 | 124.20 | 959,752 | -1.26(-1.01%) |
Dec 17, 2021 | 127.46 | 128.65 | 125.24 | 125.47 | 1,462,396 | -2.30(-1.80%) |
Dec 16, 2021 | 124.08 | 128.09 | 123.84 | 127.77 | 910,837 | +3.84(+3.10%) |
Dec 15, 2021 | 124.49 | 125.20 | 123.31 | 123.92 | 816,104 | -0.41(-0.33%) |
Dec 14, 2021 | 124.22 | 125.15 | 123.23 | 124.33 | 961,530 | +0.52(+0.42%) |
Dec 13, 2021 | 122.15 | 124.26 | 121.26 | 123.82 | 624,418 | +1.60(+1.31%) |
Dec 10, 2021 | 120.55 | 122.46 | 120.52 | 122.22 | 670,704 | +2.12(+1.77%) |
Dec 09, 2021 | 119.33 | 120.78 | 119.15 | 120.09 | 640,471 | +0.63(+0.53%) |
Dec 08, 2021 | 119.73 | 120.79 | 117.80 | 119.46 | 722,183 | -0.31(-0.26%) |
Dec 07, 2021 | 119.98 | 121.13 | 119.12 | 119.77 | 612,229 | -0.70(-0.58%) |
Dec 06, 2021 | 119.52 | 121.58 | 119.11 | 120.47 | 952,277 | +2.04(+1.72%) |
Dec 03, 2021 | 118.61 | 119.36 | 118.17 | 118.43 | 1,625,127 | +0.84(+0.71%) |
Dec 02, 2021 | 117.26 | 118.74 | 116.91 | 117.59 | 1,096,164 | +1.19(+1.03%) |
Dec 01, 2021 | 117.22 | 118.21 | 116.31 | 116.40 | 933,625 | +0.07(+0.06%) |
Nov 30, 2021 | 118.11 | 118.79 | 115.96 | 116.32 | 1,874,909 | -2.67(-2.24%) |
Nov 29, 2021 | 120.69 | 121.04 | 118.81 | 118.99 | 808,816 | -1.45(-1.21%) |
Nov 26, 2021 | 121.63 | 123.51 | 120.13 | 120.44 | 630,169 | -1.24(-1.02%) |
Nov 24, 2021 | 123.25 | 123.25 | 120.47 | 121.69 | 1,162,009 | -1.22(-1.00%) |
Nov 23, 2021 | 120.73 | 123.87 | 120.23 | 122.91 | 2,181,607 | +6.61(+5.69%) |
Nov 22, 2021 | 114.18 | 117.62 | 114.13 | 116.30 | 893,311 | +1.96(+1.71%) |
Nov 19, 2021 | 116.14 | 116.75 | 114.17 | 114.34 | 882,668 | -1.42(-1.22%) |
Nov 18, 2021 | 116.64 | 116.09 | 114.60 | 115.75 | 701,828 | -1.79(-1.53%) |
Nov 17, 2021 | 116.81 | 117.93 | 116.64 | 117.55 | 649,588 | +0.27(+0.23%) |
Nov 16, 2021 | 118.78 | 119.07 | 117.24 | 117.28 | 522,082 | -1.30(-1.09%) |
Nov 15, 2021 | 116.90 | 118.74 | 116.58 | 118.58 | 675,664 | +1.67(+1.43%) |
Nov 12, 2021 | 115.99 | 117.68 | 115.59 | 116.90 | 748,899 | +0.94(+0.81%) |
Nov 11, 2021 | 116.77 | 116.89 | 115.58 | 115.96 | 682,036 | -1.41(-1.20%) |
Nov 10, 2021 | 117.69 | 117.37 | 539,247 | +0.02(+0.02%) | ||
Nov 09, 2021 | 115.88 | 118.24 | 115.54 | 117.35 | 920,421 | +3.19(+2.80%) |
Nov 08, 2021 | 114.75 | 114.80 | 113.07 | 114.16 | 641,650 | -0.64(-0.56%) |
Nov 05, 2021 | 114.25 | 115.20 | 114.08 | 114.80 | 457,897 | +0.89(+0.78%) |
Nov 04, 2021 | 114.12 | 114.29 | 113.24 | 113.91 | 467,976 | -0.51(-0.45%) |
Nov 03, 2021 | 112.62 | 114.86 | 112.55 | 114.42 | 1,461,990 | +1.52(+1.34%) |
Nov 02, 2021 | 112.66 | 113.60 | 111.90 | 112.91 | 707,412 | +0.08(+0.07%) |
Nov 01, 2021 | 111.99 | 112.86 | 111.75 | 112.83 | 694,254 | +0.69(+0.62%) |
Oct 29, 2021 | 113.79 | 114.72 | 111.93 | 112.13 | 1,550,919 | -1.62(-1.42%) |
Oct 28, 2021 | 112.14 | 113.79 | 111.84 | 113.75 | 703,729 | +1.49(+1.33%) |
Oct 27, 2021 | 114.72 | 114.72 | 111.84 | 112.26 | 770,169 | -1.55(-1.36%) |
Oct 26, 2021 | 112.20 | 114.20 | 113.81 | 746,820 | +1.42(+1.27%) | |
Oct 25, 2021 | 112.50 | 112.82 | 111.53 | 112.39 | 614,740 | +0.16(+0.14%) |
Oct 22, 2021 | 111.51 | 112.50 | 111.37 | 112.23 | 536,406 | +1.07(+0.96%) |
Oct 21, 2021 | 111.31 | 111.51 | 110.52 | 111.17 | 437,290 | +0.04(+0.03%) |
Oct 20, 2021 | 110.63 | 111.89 | 110.37 | 111.13 | 538,067 | +0.75(+0.68%) |
Oct 19, 2021 | 110.67 | 110.94 | 109.39 | 110.38 | 399,060 | -0.49(-0.44%) |
Oct 18, 2021 | 110.95 | 111.66 | 110.28 | 110.87 | 515,237 | -0.55(-0.49%) |
Oct 15, 2021 | 111.47 | 111.79 | 110.90 | 111.42 | 583,465 | +0.07(+0.07%) |
Oct 14, 2021 | 110.78 | 111.38 | 110.40 | 111.35 | 767,464 | +0.83(+0.75%) |
Oct 13, 2021 | 111.41 | 111.91 | 109.81 | 110.52 | 707,946 | -0.83(-0.75%) |
Oct 12, 2021 | 111.18 | 111.99 | 110.85 | 111.35 | 493,037 | +0.40(+0.36%) |
Oct 11, 2021 | 111.42 | 112.00 | 110.47 | 110.95 | 433,470 | -0.06(-0.06%) |
Oct 08, 2021 | 110.99 | 111.74 | 110.81 | 111.01 | 491,883 | -0.19(-0.17%) |
Oct 07, 2021 | 112.33 | 112.84 | 110.86 | 111.20 | 628,312 | -1.22(-1.09%) |
Oct 06, 2021 | 110.58 | 112.53 | 109.67 | 112.42 | 1,008,303 | +1.70(+1.53%) |
Oct 05, 2021 | 110.37 | 111.27 | 109.90 | 110.73 | 983,114 | +0.32(+0.29%) |
Oct 04, 2021 | 109.28 | 110.86 | 109.28 | 110.41 | 1,062,978 | +1.17(+1.07%) |
Oct 01, 2021 | 110.05 | 110.44 | 108.89 | 109.24 | 722,164 | -0.31(-0.28%) |
Sep 30, 2021 | 111.58 | 111.80 | 109.55 | 109.55 | 854,224 | -1.94(-1.74%) |
Sep 29, 2021 | 109.66 | 112.52 | 109.60 | 111.49 | 992,595 | +1.86(+1.70%) |
Sep 28, 2021 | 109.72 | 110.49 | 108.84 | 109.63 | 1,500,607 | +0.17(+0.16%) |
Sep 27, 2021 | 108.85 | 110.58 | 108.69 | 109.46 | 545,539 | +0.75(+0.69%) |
Sep 24, 2021 | 109.31 | 109.87 | 108.69 | 108.71 | 610,813 | -0.60(-0.55%) |
Sep 23, 2021 | 110.39 | 110.64 | 109.27 | 109.31 | 820,793 | -0.73(-0.66%) |
Sep 22, 2021 | 110.65 | 111.15 | 109.50 | 110.04 | 789,090 | +0.08(+0.08%) |
Sep 21, 2021 | 111.75 | 111.77 | 109.70 | 109.96 | 789,054 | -1.63(-1.46%) |
Sep 20, 2021 | 111.58 | 112.83 | 110.90 | 111.59 | 1,059,678 | -0.67(-0.59%) |
Sep 17, 2021 | 111.34 | 112.98 | 111.13 | 112.26 | 1,949,609 | +0.28(+0.25%) |
Sep 16, 2021 | 111.45 | 112.46 | 110.66 | 111.98 | 872,246 | +0.80(+0.72%) |
Sep 15, 2021 | 111.80 | 112.05 | 110.90 | 111.17 | 949,687 | -0.59(-0.53%) |
Sep 14, 2021 | 112.23 | 112.57 | 110.90 | 111.77 | 919,609 | -0.24(-0.21%) |
Sep 13, 2021 | 110.96 | 112.99 | 110.88 | 112.00 | 1,269,306 | +1.52(+1.37%) |
Sep 10, 2021 | 110.04 | 111.05 | 109.64 | 110.49 | 755,229 | +0.26(+0.23%) |
Sep 09, 2021 | 110.95 | 111.00 | 109.92 | 110.23 | 683,577 | -0.99(-0.89%) |
Sep 08, 2021 | 109.36 | 111.51 | 108.98 | 111.22 | 1,070,635 | +2.03(+1.86%) |
Sep 07, 2021 | 109.89 | 109.89 | 108.20 | 109.19 | 1,343,520 | -0.88(-0.80%) |
Sep 03, 2021 | 111.28 | 111.28 | 109.82 | 110.08 | 807,529 | -1.26(-1.13%) |
Sep 02, 2021 | 111.67 | 112.65 | 110.86 | 111.34 | 843,380 | -0.33(-0.29%) |
Sep 01, 2021 | 113.17 | 113.17 | 110.53 | 111.67 | 1,368,558 | -1.20(-1.07%) |
Aug 31, 2021 | 111.59 | 113.09 | 111.18 | 112.87 | 1,257,161 | +1.27(+1.14%) |
Aug 30, 2021 | 112.46 | 113.69 | 111.43 | 111.60 | 1,025,359 | -1.18(-1.04%) |
Aug 27, 2021 | 112.03 | 113.28 | 111.28 | 112.78 | 1,300,920 | -0.32(-0.28%) |
Aug 26, 2021 | 112.26 | 115.67 | 111.00 | 113.10 | 2,182,510 | -3.07(-2.64%) |
Aug 25, 2021 | 115.75 | 116.72 | 115.21 | 116.17 | 1,439,488 | +0.06(+0.06%) |
Aug 24, 2021 | 118.65 | 119.07 | 115.56 | 116.10 | 1,070,925 | -2.64(-2.22%) |
Aug 23, 2021 | 119.55 | 119.55 | 118.60 | 118.74 | 673,455 | -1.08(-0.90%) |
Aug 20, 2021 | 120.65 | 121.73 | 119.71 | 119.82 | 826,358 | -1.00(-0.83%) |
Aug 19, 2021 | 120.03 | 121.84 | 119.98 | 120.82 | 669,735 | +0.63(+0.52%) |
Aug 18, 2021 | 123.44 | 123.44 | 120.09 | 120.19 | 630,701 | -3.58(-2.89%) |
Aug 17, 2021 | 122.29 | 124.23 | 121.19 | 123.77 | 770,559 | +1.83(+1.50%) |
Aug 16, 2021 | 121.29 | 122.29 | 120.82 | 121.94 | 736,486 | +0.84(+0.69%) |
Aug 13, 2021 | 119.72 | 121.70 | 119.61 | 121.09 | 562,960 | +1.61(+1.34%) |
Aug 12, 2021 | 119.30 | 119.72 | 118.72 | 119.49 | 725,509 | +0.57(+0.48%) |
Aug 11, 2021 | 118.13 | 119.54 | 117.77 | 118.92 | 545,341 | +1.17(+0.99%) |
Aug 10, 2021 | 116.72 | 117.92 | 116.35 | 117.75 | 495,038 | +0.90(+0.77%) |
Aug 09, 2021 | 116.08 | 116.91 | 115.77 | 116.86 | 628,073 | +1.01(+0.87%) |
Aug 06, 2021 | 116.61 | 117.04 | 115.80 | 115.85 | 761,096 | -0.47(-0.40%) |
Aug 05, 2021 | 117.15 | 117.26 | 116.08 | 116.32 | 467,813 | -0.37(-0.32%) |
Aug 04, 2021 | 120.27 | 120.65 | 116.60 | 116.69 | 773,699 | -3.61(-3.00%) |
Aug 03, 2021 | 119.27 | 121.34 | 119.04 | 120.30 | 981,941 | +1.38(+1.16%) |
Aug 02, 2021 | 118.77 | 119.20 | 117.87 | 118.92 | 591,527 | +0.16(+0.14%) |
Jul 30, 2021 | 118.54 | 119.58 | 118.43 | 118.76 | 1,367,146 | -0.25(-0.21%) |
Jul 29, 2021 | 119.05 | 119.86 | 118.67 | 119.01 | 829,705 | +0.57(+0.48%) |
Jul 28, 2021 | 119.24 | 119.29 | 117.39 | 118.44 | 866,641 | -1.12(-0.94%) |
Jul 27, 2021 | 118.35 | 120.66 | 118.10 | 119.57 | 620,439 | +1.19(+1.00%) |
Jul 26, 2021 | 118.21 | 118.92 | 117.75 | 118.38 | 577,739 | +0.17(+0.15%) |
Jul 23, 2021 | 117.37 | 118.51 | 116.99 | 118.21 | 561,339 | +1.15(+0.98%) |
Jul 22, 2021 | 117.26 | 117.26 | 115.21 | 117.06 | 1,724,930 | -0.28(-0.24%) |
Jul 21, 2021 | 119.99 | 120.30 | 117.25 | 117.34 | 1,231,697 | -2.69(-2.24%) |
Jul 20, 2021 | 122.13 | 123.51 | 119.94 | 120.03 | 1,117,188 | -1.34(-1.10%) |
Jul 19, 2021 | 120.33 | 122.71 | 119.76 | 121.37 | 1,083,101 | +0.81(+0.67%) |
Jul 16, 2021 | 119.89 | 120.82 | 119.58 | 120.56 | 658,418 | +0.98(+0.82%) |
Jul 15, 2021 | 118.11 | 119.89 | 117.81 | 119.58 | 768,108 | +1.57(+1.33%) |
Jul 14, 2021 | 117.09 | 118.58 | 117.09 | 118.02 | 689,036 | +0.50(+0.42%) |
Jul 13, 2021 | 118.11 | 118.74 | 117.05 | 117.52 | 614,423 | -0.60(-0.51%) |
Jul 12, 2021 | 117.87 | 118.51 | 117.35 | 118.12 | 694,589 | -0.41(-0.34%) |
Jul 09, 2021 | 118.26 | 119.02 | 117.70 | 118.52 | 645,285 | +1.20(+1.02%) |
Jul 08, 2021 | 116.60 | 118.17 | 116.30 | 117.33 | 708,641 | +0.44(+0.38%) |
Jul 07, 2021 | 116.40 | 117.56 | 116.30 | 116.89 | 637,432 | +0.42(+0.36%) |
Jul 06, 2021 | 117.08 | 117.51 | 115.30 | 116.47 | 606,090 | -1.01(-0.86%) |
Jul 02, 2021 | 118.28 | 118.65 | 117.21 | 117.47 | 503,632 | -0.33(-0.28%) |
Jul 01, 2021 | 117.17 | 118.93 | 116.94 | 117.80 | 610,212 | +0.44(+0.37%) |
Jun 30, 2021 | 117.89 | 119.01 | 116.92 | 117.36 | 1,438,994 | -0.52(-0.44%) |
Jun 29, 2021 | 118.54 | 119.32 | 117.32 | 117.88 | 671,435 | -0.63(-0.53%) |
Jun 28, 2021 | 117.48 | 118.88 | 117.11 | 118.52 | 636,413 | +1.29(+1.10%) |
Jun 25, 2021 | 116.03 | 117.56 | 115.92 | 117.23 | 867,868 | +0.77(+0.66%) |
Jun 24, 2021 | 116.46 | 117.35 | 115.26 | 116.46 | 634,602 | -0.44(-0.38%) |
Jun 23, 2021 | 117.75 | 118.37 | 116.90 | 116.90 | 675,649 | -1.32(-1.12%) |
Jun 22, 2021 | 119.09 | 119.60 | 118.09 | 118.23 | 936,274 | -0.54(-0.46%) |
Jun 21, 2021 | 118.37 | 119.28 | 118.27 | 118.77 | 743,199 | +0.74(+0.63%) |
Jun 18, 2021 | 120.17 | 120.59 | 117.87 | 118.03 | 1,515,610 | -3.00(-2.48%) |
Jun 17, 2021 | 121.31 | 121.60 | 119.85 | 121.02 | 922,154 | -0.15(-0.13%) |
Jun 16, 2021 | 122.33 | 122.65 | 121.10 | 121.18 | 759,829 | -0.91(-0.74%) |
Jun 15, 2021 | 123.61 | 123.61 | 121.90 | 122.08 | 501,460 | -1.20(-0.97%) |
Jun 14, 2021 | 123.41 | 123.41 | 121.35 | 123.28 | 557,786 | -0.13(-0.10%) |
Jun 11, 2021 | 123.26 | 123.51 | 122.34 | 123.41 | 580,839 | +0.51(+0.41%) |
Jun 10, 2021 | 123.49 | 123.80 | 122.56 | 122.90 | 687,309 | -0.26(-0.21%) |
Jun 09, 2021 | 122.95 | 123.93 | 122.04 | 123.16 | 1,181,727 | -0.81(-0.66%) |
Jun 08, 2021 | 125.12 | 125.39 | 123.23 | 123.98 | 1,086,885 | -1.14(-0.91%) |
Jun 07, 2021 | 126.63 | 126.96 | 123.70 | 125.12 | 992,550 | -1.53(-1.21%) |
Jun 04, 2021 | 125.61 | 127.40 | 124.78 | 126.65 | 1,090,794 | +1.76(+1.41%) |
Jun 03, 2021 | 123.81 | 126.31 | 123.35 | 124.89 | 1,694,381 | +1.77(+1.43%) |
Jun 02, 2021 | 120.93 | 123.53 | 120.60 | 123.13 | 1,256,649 | +2.19(+1.81%) |
Jun 01, 2021 | 120.89 | 122.02 | 120.32 | 120.93 | 1,156,662 | +0.20(+0.16%) |
May 28, 2021 | 120.31 | 122.80 | 120.16 | 120.73 | 1,170,091 | +0.70(+0.58%) |
May 27, 2021 | 121.78 | 122.46 | 119.63 | 120.04 | 1,851,382 | -1.79(-1.47%) |
May 26, 2021 | 122.23 | 122.55 | 121.52 | 121.83 | 787,458 | -0.72(-0.58%) |
May 25, 2021 | 122.71 | 123.07 | 121.29 | 122.55 | 729,763 | -0.29(-0.24%) |
May 24, 2021 | 122.86 | 123.99 | 122.47 | 122.84 | 637,431 | +0.09(+0.07%) |
May 21, 2021 | 121.93 | 123.42 | 121.93 | 122.75 | 902,231 | +0.63(+0.52%) |
May 20, 2021 | 122.56 | 123.26 | 121.92 | 122.11 | 627,318 | +0.46(+0.38%) |
May 19, 2021 | 121.27 | 121.78 | 120.00 | 121.65 | 634,326 | +0.53(+0.43%) |
May 18, 2021 | 120.76 | 121.91 | 120.59 | 121.12 | 694,518 | +0.19(+0.16%) |
May 17, 2021 | 122.74 | 123.26 | 120.34 | 120.93 | 1,370,549 | -1.65(-1.34%) |
May 14, 2021 | 123.57 | 124.88 | 122.55 | 122.58 | 924,558 | -0.78(-0.63%) |
May 13, 2021 | 120.53 | 123.86 | 119.67 | 123.36 | 1,035,446 | +2.07(+1.71%) |
May 12, 2021 | 123.16 | 123.51 | 121.04 | 121.29 | 1,220,712 | -1.82(-1.48%) |
May 11, 2021 | 124.77 | 125.19 | 121.98 | 123.11 | 944,473 | -1.50(-1.21%) |
May 10, 2021 | 123.38 | 125.58 | 123.02 | 124.61 | 866,796 | +1.70(+1.38%) |
May 07, 2021 | 122.48 | 123.40 | 121.58 | 122.91 | 915,614 | -0.73(-0.59%) |
May 06, 2021 | 122.49 | 124.95 | 122.47 | 123.64 | 2,246,041 | +2.31(+1.91%) |
May 05, 2021 | 119.26 | 121.56 | 118.22 | 121.32 | 1,311,782 | +2.13(+1.79%) |
May 04, 2021 | 119.22 | 119.94 | 117.96 | 119.19 | 686,630 | +0.35(+0.30%) |
May 03, 2021 | 117.89 | 119.86 | 117.74 | 118.84 | 649,695 | +0.98(+0.83%) |
Apr 30, 2021 | 118.66 | 118.71 | 116.79 | 117.86 | 1,073,068 | -0.86(-0.72%) |
Apr 29, 2021 | 117.37 | 119.70 | 117.37 | 118.71 | 853,031 | +1.30(+1.11%) |
Apr 28, 2021 | 118.76 | 119.22 | 117.04 | 117.41 | 1,002,285 | -0.49(-0.42%) |
Apr 27, 2021 | 116.77 | 117.97 | 116.67 | 117.90 | 1,043,752 | +1.14(+0.98%) |
Apr 26, 2021 | 116.72 | 117.41 | 115.42 | 116.76 | 1,143,339 | +0.00(+0.00%) |
Apr 23, 2021 | 118.67 | 118.87 | 116.25 | 116.76 | 865,234 | -2.11(-1.77%) |
Apr 22, 2021 | 119.90 | 120.03 | 118.66 | 118.87 | 813,634 | -1.39(-1.16%) |
Apr 21, 2021 | 119.61 | 120.39 | 118.59 | 120.26 | 1,309,474 | +1.03(+0.87%) |
Apr 20, 2021 | 118.80 | 120.67 | 118.77 | 119.23 | 1,517,404 | +0.32(+0.27%) |
Apr 19, 2021 | 118.89 | 119.38 | 117.13 | 118.90 | 745,342 | +0.39(+0.33%) |
Apr 16, 2021 | 118.24 | 118.93 | 117.43 | 118.52 | 911,579 | +0.84(+0.71%) |
Apr 15, 2021 | 116.07 | 117.94 | 116.07 | 117.68 | 640,432 | +1.55(+1.33%) |
Apr 14, 2021 | 116.86 | 116.86 | 115.19 | 116.13 | 928,706 | -0.66(-0.57%) |
Apr 13, 2021 | 116.64 | 117.95 | 116.29 | 116.80 | 1,307,662 | +0.25(+0.22%) |
Apr 12, 2021 | 115.96 | 117.01 | 115.58 | 116.55 | 1,376,689 | +1.19(+1.03%) |
Apr 09, 2021 | 115.33 | 116.04 | 113.82 | 115.36 | 954,702 | +0.07(+0.06%) |
Apr 08, 2021 | 114.50 | 115.51 | 114.31 | 115.29 | 1,128,000 | +0.25(+0.22%) |
Apr 07, 2021 | 115.44 | 115.75 | 114.30 | 115.03 | 805,080 | +0.10(+0.09%) |
Apr 06, 2021 | 114.39 | 115.55 | 113.77 | 114.94 | 947,328 | +0.59(+0.51%) |
Apr 05, 2021 | 113.83 | 115.60 | 113.13 | 114.35 | 751,374 | +0.76(+0.67%) |
Apr 01, 2021 | 113.73 | 113.73 | 111.08 | 113.59 | 1,570,758 | -0.25(-0.22%) |
Mar 31, 2021 | 115.00 | 115.23 | 113.32 | 113.85 | 1,144,730 | -1.82(-1.57%) |
Mar 30, 2021 | 117.89 | 119.11 | 115.10 | 115.66 | 1,975,860 | -2.25(-1.91%) |
Mar 29, 2021 | 116.12 | 118.38 | 115.96 | 117.91 | 1,205,427 | +2.29(+1.98%) |
Mar 26, 2021 | 114.12 | 115.98 | 113.89 | 115.62 | 1,240,335 | +1.67(+1.47%) |
Mar 25, 2021 | 111.62 | 115.03 | 110.97 | 113.94 | 1,458,603 | +3.15(+2.84%) |
Mar 24, 2021 | 112.11 | 112.41 | 110.02 | 110.80 | 1,269,759 | -2.99(-2.63%) |
Mar 23, 2021 | 115.24 | 115.24 | 113.22 | 113.78 | 1,004,119 | -0.71(-0.62%) |
Mar 22, 2021 | 112.62 | 114.54 | 112.42 | 114.49 | 1,177,018 | +0.77(+0.68%) |
Mar 19, 2021 | 111.56 | 114.83 | 111.42 | 113.72 | 3,186,751 | +2.20(+1.98%) |
Mar 18, 2021 | 111.55 | 112.75 | 111.08 | 111.52 | 1,239,543 | -0.16(-0.15%) |
Mar 17, 2021 | 111.43 | 112.19 | 110.63 | 111.68 | 1,159,598 | +0.73(+0.66%) |
Mar 16, 2021 | 109.77 | 111.43 | 109.55 | 110.95 | 1,165,517 | +1.07(+0.97%) |
Mar 15, 2021 | 109.59 | 110.55 | 109.12 | 109.88 | 859,050 | +0.61(+0.56%) |
Mar 12, 2021 | 108.83 | 110.46 | 108.54 | 109.27 | 1,542,528 | +1.07(+0.99%) |
Mar 11, 2021 | 108.30 | 109.65 | 107.97 | 108.20 | 1,128,688 | -0.74(-0.68%) |
Mar 10, 2021 | 106.90 | 109.51 | 106.02 | 108.93 | 1,074,338 | +1.87(+1.75%) |
Mar 09, 2021 | 107.22 | 109.32 | 106.75 | 107.06 | 1,223,416 | -0.70(-0.65%) |
Mar 08, 2021 | 106.43 | 109.24 | 105.32 | 107.76 | 1,259,756 | +1.29(+1.21%) |
Mar 05, 2021 | 104.81 | 108.41 | 104.50 | 106.48 | 2,131,465 | +1.91(+1.82%) |
Mar 04, 2021 | 103.36 | 106.11 | 102.85 | 104.57 | 1,683,140 | +2.00(+1.95%) |
Mar 03, 2021 | 101.41 | 103.66 | 101.13 | 102.57 | 1,438,852 | +0.87(+0.86%) |
Mar 02, 2021 | 101.23 | 102.71 | 101.07 | 101.70 | 1,497,670 | +0.87(+0.86%) |
Mar 01, 2021 | 100.85 | 102.20 | 100.40 | 100.83 | 1,865,376 | +0.05(+0.05%) |
Feb 26, 2021 | 103.55 | 103.88 | 100.70 | 100.77 | 1,899,958 | -2.73(-2.63%) |
Feb 25, 2021 | 103.59 | 107.50 | 103.10 | 103.50 | 2,146,588 | +1.63(+1.60%) |
Feb 24, 2021 | 103.47 | 103.92 | 101.83 | 101.87 | 1,268,297 | -1.04(-1.01%) |
Feb 23, 2021 | 103.66 | 103.77 | 101.85 | 102.91 | 780,441 | +0.10(+0.10%) |
Feb 22, 2021 | 102.65 | 103.24 | 101.39 | 102.81 | 984,412 | +0.46(+0.45%) |
Feb 19, 2021 | 105.02 | 105.02 | 102.18 | 102.36 | 1,243,336 | -2.63(-2.50%) |
Feb 18, 2021 | 104.09 | 106.94 | 103.47 | 104.98 | 1,457,259 | +1.12(+1.07%) |
Feb 17, 2021 | 101.70 | 104.17 | 101.11 | 103.87 | 1,889,614 | +2.10(+2.06%) |
Feb 16, 2021 | 103.42 | 103.55 | 100.94 | 101.77 | 1,152,439 | -1.79(-1.73%) |
Feb 12, 2021 | 102.28 | 103.58 | 101.74 | 103.56 | 999,381 | +1.02(+0.99%) |
Feb 11, 2021 | 103.03 | 103.58 | 101.62 | 102.55 | 924,084 | -0.84(-0.81%) |
Feb 10, 2021 | 103.60 | 103.73 | 102.27 | 103.38 | 822,668 | +0.40(+0.39%) |
Feb 09, 2021 | 103.28 | 103.73 | 102.44 | 102.98 | 695,178 | +0.20(+0.20%) |
Feb 08, 2021 | 102.62 | 103.17 | 101.28 | 102.78 | 909,330 | +0.59(+0.58%) |
Feb 05, 2021 | 102.18 | 102.98 | 101.11 | 102.19 | 950,867 | +0.33(+0.32%) |
Feb 04, 2021 | 102.20 | 103.05 | 101.43 | 101.86 | 1,149,246 | -0.35(-0.34%) |
Feb 03, 2021 | 102.28 | 102.79 | 99.63 | 102.20 | 1,131,341 | -0.26(-0.25%) |
Feb 02, 2021 | 103.11 | 103.51 | 100.71 | 102.46 | 1,184,122 | -0.50(-0.49%) |
Feb 01, 2021 | 103.49 | 105.08 | 102.39 | 102.96 | 1,703,344 | -0.97(-0.93%) |
Jan 29, 2021 | 105.58 | 108.43 | 103.65 | 103.93 | 3,562,420 | -1.64(-1.56%) |
Jan 28, 2021 | 113.09 | 115.67 | 105.10 | 105.57 | 2,639,446 | -8.86(-7.75%) |
Jan 27, 2021 | 110.83 | 117.57 | 110.52 | 114.43 | 2,408,515 | +3.65(+3.30%) |
Jan 26, 2021 | 106.07 | 110.85 | 105.53 | 110.78 | 1,560,655 | +4.60(+4.33%) |
Jan 25, 2021 | 102.56 | 109.17 | 102.56 | 106.19 | 1,570,232 | +4.20(+4.11%) |
Jan 22, 2021 | 101.49 | 102.43 | 100.75 | 101.99 | 1,136,806 | +0.73(+0.72%) |
Jan 21, 2021 | 101.98 | 102.52 | 100.80 | 101.26 | 986,341 | -0.72(-0.71%) |
Jan 20, 2021 | 102.83 | 103.22 | 100.36 | 101.98 | 1,406,812 | -1.27(-1.23%) |
Jan 19, 2021 | 102.61 | 103.84 | 101.95 | 103.25 | 1,293,863 | +1.39(+1.37%) |
Jan 15, 2021 | 100.56 | 102.18 | 100.30 | 101.86 | 1,313,113 | +1.37(+1.37%) |
Jan 14, 2021 | 100.19 | 101.35 | 99.26 | 100.48 | 834,333 | +0.89(+0.90%) |
Jan 13, 2021 | 99.36 | 100.72 | 98.68 | 99.59 | 2,544,063 | +0.29(+0.29%) |
Jan 12, 2021 | 101.90 | 102.34 | 98.77 | 99.30 | 1,719,771 | -2.56(-2.52%) |
Jan 11, 2021 | 103.78 | 104.24 | 101.79 | 101.86 | 970,546 | -1.80(-1.74%) |
Jan 08, 2021 | 104.15 | 104.50 | 102.46 | 103.67 | 964,756 | -0.65(-0.62%) |
Jan 07, 2021 | 105.28 | 106.57 | 103.98 | 104.32 | 1,340,150 | -1.37(-1.29%) |
Jan 06, 2021 | 104.22 | 107.15 | 104.22 | 105.69 | 1,069,517 | +1.12(+1.07%) |
Jan 05, 2021 | 103.22 | 105.11 | 103.19 | 104.57 | 1,090,168 | +1.34(+1.30%) |