Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 140.00 | 140.40 | 138.97 | 140.36 | 222,350 | +0.91(+0.65%) |
Dec 30, 2021 | 140.00 | 140.25 | 139.25 | 139.45 | 250,150 | -1.29(-0.91%) |
Dec 29, 2021 | 139.88 | 140.79 | 139.88 | 140.74 | 177,492 | +0.19(+0.14%) |
Dec 28, 2021 | 139.81 | 140.64 | 139.81 | 140.55 | 162,403 | +1.29(+0.92%) |
Dec 27, 2021 | 138.07 | 139.30 | 137.99 | 139.26 | 179,202 | +0.76(+0.55%) |
Dec 23, 2021 | 137.30 | 138.66 | 137.30 | 138.50 | 306,238 | +0.40(+0.29%) |
Dec 22, 2021 | 136.47 | 138.31 | 136.33 | 138.10 | 193,918 | +0.53(+0.39%) |
Dec 21, 2021 | 136.85 | 137.90 | 136.59 | 137.57 | 356,430 | -0.82(-0.59%) |
Dec 20, 2021 | 137.47 | 138.55 | 137.42 | 138.39 | 220,762 | +1.10(+0.80%) |
Dec 17, 2021 | 137.57 | 138.45 | 137.16 | 137.29 | 315,376 | -0.54(-0.39%) |
Dec 16, 2021 | 137.44 | 138.10 | 137.34 | 137.83 | 274,878 | +1.50(+1.10%) |
Dec 15, 2021 | 135.13 | 136.44 | 134.74 | 136.33 | 171,379 | +1.95(+1.45%) |
Dec 14, 2021 | 135.29 | 135.68 | 133.90 | 134.38 | 204,606 | -0.72(-0.53%) |
Dec 13, 2021 | 135.40 | 135.68 | 134.82 | 135.10 | 158,716 | +3.35(+2.54%) |
Dec 10, 2021 | 135.15 | 135.99 | 131.75 | 131.75 | 204,785 | -2.88(-2.14%) |
Dec 09, 2021 | 134.16 | 134.81 | 133.97 | 134.63 | 138,207 | +0.02(+0.01%) |
Dec 08, 2021 | 134.47 | 134.87 | 133.94 | 134.61 | 172,980 | +2.86(+2.17%) |
Dec 07, 2021 | 131.09 | 131.88 | 131.02 | 131.75 | 252,653 | +0.25(+0.19%) |
Dec 06, 2021 | 131.40 | 131.79 | 128.09 | 131.50 | 293,134 | +1.86(+1.43%) |
Dec 03, 2021 | 129.18 | 129.64 | 128.87 | 129.64 | 207,023 | +1.53(+1.20%) |
Dec 02, 2021 | 127.76 | 128.69 | 127.53 | 128.10 | 536,380 | +1.20(+0.95%) |
Dec 01, 2021 | 128.48 | 129.59 | 126.90 | 126.90 | 174,371 | -1.60(-1.25%) |
Nov 30, 2021 | 129.90 | 130.15 | 129.49 | 128.50 | 482,064 | -1.82(-1.40%) |
Nov 29, 2021 | 130.36 | 130.99 | 129.91 | 130.32 | 147,170 | -0.09(-0.07%) |
Nov 26, 2021 | 130.73 | 131.32 | 130.13 | 130.41 | 100,806 | +0.40(+0.31%) |
Nov 24, 2021 | 129.44 | 130.30 | 129.35 | 130.01 | 160,539 | -1.14(-0.87%) |
Nov 23, 2021 | 131.07 | 131.61 | 130.60 | 131.15 | 182,716 | +0.08(+0.06%) |
Nov 22, 2021 | 131.81 | 132.01 | 131.01 | 131.07 | 183,405 | -0.95(-0.72%) |
Nov 19, 2021 | 132.91 | 133.32 | 131.80 | 132.02 | 159,935 | -1.26(-0.95%) |
Nov 18, 2021 | 133.37 | 133.37 | 133.20 | 133.28 | 113,614 | +0.21(+0.16%) |
Nov 17, 2021 | 132.58 | 133.09 | 132.54 | 133.07 | 129,182 | +0.35(+0.26%) |
Nov 16, 2021 | 133.25 | 133.59 | 132.72 | 132.72 | 143,063 | -0.29(-0.22%) |
Nov 15, 2021 | 133.65 | 133.90 | 132.96 | 133.01 | 186,920 | -1.16(-0.86%) |
Nov 12, 2021 | 133.52 | 134.52 | 133.37 | 134.17 | 135,696 | +0.23(+0.17%) |
Nov 11, 2021 | 134.31 | 134.58 | 133.84 | 133.94 | 146,070 | -0.36(-0.27%) |
Nov 10, 2021 | 135.42 | 134.30 | 185,485 | -0.95(-0.70%) | ||
Nov 09, 2021 | 134.72 | 135.27 | 134.29 | 135.25 | 204,143 | +1.65(+1.24%) |
Nov 08, 2021 | 134.29 | 134.40 | 133.53 | 133.60 | 162,591 | -1.59(-1.18%) |
Nov 05, 2021 | 134.90 | 135.33 | 134.62 | 135.19 | 158,145 | -0.29(-0.21%) |
Nov 04, 2021 | 134.58 | 135.48 | 134.47 | 135.48 | 269,419 | +1.16(+0.86%) |
Nov 03, 2021 | 133.02 | 134.46 | 132.92 | 134.32 | 353,135 | +2.42(+1.84%) |
Nov 02, 2021 | 131.99 | 132.06 | 131.40 | 131.90 | 259,746 | -0.61(-0.46%) |
Nov 01, 2021 | 131.55 | 132.51 | 130.98 | 132.51 | 119,722 | +0.69(+0.52%) |
Oct 29, 2021 | 130.99 | 132.00 | 130.85 | 131.82 | 146,698 | +0.63(+0.48%) |
Oct 28, 2021 | 130.26 | 131.68 | 130.22 | 131.19 | 181,737 | +2.99(+2.33%) |
Oct 27, 2021 | 129.11 | 129.19 | 128.14 | 128.20 | 196,551 | +0.67(+0.53%) |
Oct 26, 2021 | 127.11 | 127.61 | 127.53 | 127,569 | +0.68(+0.54%) | |
Oct 25, 2021 | 127.12 | 127.26 | 126.79 | 126.85 | 141,920 | -1.20(-0.94%) |
Oct 22, 2021 | 127.66 | 128.22 | 126.09 | 128.05 | 114,615 | +0.39(+0.30%) |
Oct 21, 2021 | 127.08 | 127.79 | 127.08 | 127.67 | 221,069 | +1.67(+1.32%) |
Oct 20, 2021 | 126.32 | 126.59 | 125.84 | 126.00 | 291,213 | +3.46(+2.82%) |
Oct 19, 2021 | 122.05 | 122.75 | 121.88 | 122.54 | 173,896 | -2.20(-1.76%) |
Oct 18, 2021 | 124.30 | 124.75 | 124.15 | 124.74 | 136,990 | +0.02(+0.02%) |
Oct 15, 2021 | 124.05 | 124.72 | 124.05 | 124.72 | 126,424 | +0.53(+0.42%) |
Oct 14, 2021 | 124.23 | 124.50 | 123.67 | 124.19 | 143,787 | +1.27(+1.04%) |
Oct 13, 2021 | 122.28 | 123.00 | 122.06 | 122.92 | 124,836 | +2.08(+1.72%) |
Oct 12, 2021 | 121.24 | 121.45 | 120.84 | 120.84 | 99,147 | +0.02(+0.02%) |
Oct 11, 2021 | 120.85 | 121.27 | 120.73 | 120.82 | 104,905 | -0.68(-0.56%) |
Oct 08, 2021 | 121.23 | 121.61 | 120.78 | 121.50 | 166,574 | +0.27(+0.22%) |
Oct 07, 2021 | 121.84 | 122.21 | 121.08 | 121.23 | 173,264 | -0.24(-0.20%) |
Oct 06, 2021 | 120.07 | 121.58 | 120.04 | 121.47 | 556,553 | +0.42(+0.35%) |
Oct 05, 2021 | 121.22 | 121.34 | 120.78 | 121.05 | 467,953 | -0.22(-0.18%) |
Oct 04, 2021 | 121.28 | 121.63 | 120.68 | 121.27 | 164,849 | +0.78(+0.65%) |
Oct 01, 2021 | 120.80 | 120.83 | 119.89 | 120.49 | 222,809 | +0.28(+0.23%) |
Sep 30, 2021 | 120.99 | 120.99 | 120.10 | 120.21 | 188,138 | -0.10(-0.08%) |
Sep 29, 2021 | 120.20 | 120.74 | 120.13 | 120.31 | 170,581 | +1.73(+1.46%) |
Sep 28, 2021 | 118.55 | 118.92 | 118.02 | 118.58 | 206,923 | -1.86(-1.54%) |
Sep 27, 2021 | 120.90 | 121.14 | 120.30 | 120.44 | 177,132 | -1.92(-1.57%) |
Sep 24, 2021 | 122.66 | 123.18 | 122.26 | 122.36 | 223,419 | -2.01(-1.62%) |
Sep 23, 2021 | 124.83 | 125.38 | 124.31 | 124.37 | 174,156 | +0.61(+0.49%) |
Sep 22, 2021 | 124.73 | 124.92 | 123.73 | 123.76 | 165,837 | -0.59(-0.47%) |
Sep 21, 2021 | 123.95 | 124.45 | 121.86 | 124.35 | 191,355 | +1.77(+1.44%) |
Sep 20, 2021 | 121.87 | 122.95 | 121.78 | 122.58 | 197,212 | -0.08(-0.07%) |
Sep 17, 2021 | 123.53 | 123.71 | 122.58 | 122.66 | 171,013 | -1.10(-0.89%) |
Sep 16, 2021 | 123.68 | 123.85 | 123.22 | 123.76 | 180,817 | +0.09(+0.07%) |
Sep 15, 2021 | 124.19 | 124.40 | 123.28 | 123.67 | 148,959 | -0.75(-0.60%) |
Sep 14, 2021 | 124.89 | 125.06 | 124.42 | 124.42 | 125,001 | -0.18(-0.14%) |
Sep 13, 2021 | 125.21 | 125.42 | 124.19 | 124.60 | 242,583 | -0.36(-0.29%) |
Sep 10, 2021 | 125.36 | 125.56 | 124.96 | 124.96 | 201,418 | -0.05(-0.04%) |
Sep 09, 2021 | 125.74 | 125.81 | 124.86 | 125.01 | 137,918 | +0.51(+0.41%) |
Sep 08, 2021 | 124.25 | 124.74 | 124.24 | 124.50 | 186,616 | -1.18(-0.94%) |
Sep 07, 2021 | 126.46 | 126.46 | 125.56 | 125.68 | 119,218 | -0.17(-0.14%) |
Sep 03, 2021 | 125.88 | 126.32 | 125.50 | 125.85 | 246,943 | -0.01(-0.01%) |
Sep 02, 2021 | 126.69 | 126.79 | 125.77 | 125.86 | 1,994,662 | -0.67(-0.53%) |
Sep 01, 2021 | 126.62 | 127.16 | 126.46 | 126.53 | 264,219 | +0.24(+0.19%) |
Aug 31, 2021 | 126.97 | 126.97 | 126.11 | 126.29 | 306,428 | -1.44(-1.13%) |
Aug 30, 2021 | 127.33 | 127.87 | 127.10 | 127.73 | 132,629 | +0.03(+0.02%) |
Aug 27, 2021 | 126.56 | 127.86 | 126.42 | 127.70 | 144,247 | +1.73(+1.37%) |
Aug 26, 2021 | 125.52 | 126.14 | 125.45 | 125.97 | 163,929 | +0.26(+0.21%) |
Aug 25, 2021 | 125.57 | 126.05 | 125.20 | 125.71 | 260,452 | -1.05(-0.83%) |
Aug 24, 2021 | 127.02 | 127.14 | 126.76 | 126.76 | 272,923 | -0.25(-0.20%) |
Aug 23, 2021 | 127.00 | 127.50 | 126.77 | 127.01 | 162,217 | -0.19(-0.15%) |
Aug 20, 2021 | 126.88 | 127.20 | 126.73 | 127.20 | 171,181 | +0.94(+0.74%) |
Aug 19, 2021 | 126.12 | 126.97 | 126.04 | 126.26 | 199,373 | -0.18(-0.14%) |
Aug 18, 2021 | 127.16 | 127.16 | 126.23 | 126.44 | 149,724 | -0.54(-0.43%) |
Aug 17, 2021 | 127.02 | 127.45 | 126.76 | 126.98 | 166,215 | +0.78(+0.62%) |
Aug 16, 2021 | 125.56 | 126.29 | 125.45 | 126.20 | 384,329 | +0.95(+0.75%) |
Aug 13, 2021 | 124.37 | 125.42 | 124.37 | 125.25 | 151,384 | +2.17(+1.77%) |
Aug 12, 2021 | 123.13 | 123.29 | 122.86 | 123.08 | 180,991 | -0.37(-0.30%) |
Aug 11, 2021 | 123.75 | 123.80 | 123.43 | 123.45 | 164,918 | -0.14(-0.12%) |
Aug 10, 2021 | 123.47 | 123.76 | 123.32 | 123.59 | 128,383 | +0.09(+0.08%) |
Aug 09, 2021 | 124.23 | 124.23 | 123.45 | 123.50 | 131,451 | +0.05(+0.04%) |
Aug 06, 2021 | 124.15 | 124.26 | 123.15 | 123.45 | 110,068 | -1.15(-0.92%) |
Aug 05, 2021 | 124.48 | 124.60 | 124.25 | 124.60 | 118,665 | -0.92(-0.73%) |
Aug 04, 2021 | 126.35 | 126.42 | 125.08 | 125.52 | 127,912 | -0.79(-0.63%) |
Aug 03, 2021 | 126.53 | 126.58 | 126.14 | 126.31 | 153,402 | -0.16(-0.13%) |
Aug 02, 2021 | 126.66 | 127.05 | 126.28 | 126.47 | 122,386 | -0.19(-0.15%) |
Jul 30, 2021 | 126.67 | 127.08 | 126.38 | 126.66 | 121,579 | +1.07(+0.85%) |
Jul 29, 2021 | 124.96 | 125.63 | 124.94 | 125.59 | 253,985 | +0.74(+0.59%) |
Jul 28, 2021 | 124.17 | 124.92 | 124.01 | 124.85 | 180,998 | -0.78(-0.62%) |
Jul 27, 2021 | 125.17 | 125.63 | 124.92 | 125.63 | 201,185 | +0.65(+0.52%) |
Jul 26, 2021 | 124.65 | 125.11 | 124.59 | 124.98 | 135,647 | -0.54(-0.43%) |
Jul 23, 2021 | 125.12 | 125.88 | 124.95 | 125.52 | 133,570 | +1.61(+1.30%) |
Jul 22, 2021 | 124.93 | 125.08 | 123.75 | 123.91 | 329,660 | -2.47(-1.95%) |
Jul 21, 2021 | 125.70 | 126.46 | 125.69 | 126.38 | 190,617 | +0.14(+0.11%) |
Jul 20, 2021 | 126.42 | 126.60 | 126.02 | 126.23 | 152,298 | +0.58(+0.46%) |
Jul 19, 2021 | 126.20 | 126.36 | 125.51 | 125.66 | 265,967 | -0.01(-0.01%) |
Jul 16, 2021 | 125.78 | 126.03 | 125.46 | 125.67 | 162,687 | +0.38(+0.30%) |
Jul 15, 2021 | 125.86 | 125.91 | 125.04 | 125.29 | 211,653 | -0.84(-0.67%) |
Jul 14, 2021 | 125.51 | 126.37 | 125.30 | 126.13 | 173,134 | +0.20(+0.16%) |
Jul 13, 2021 | 125.85 | 126.39 | 125.81 | 125.93 | 330,569 | -0.27(-0.21%) |
Jul 12, 2021 | 126.75 | 126.81 | 126.20 | 126.20 | 204,650 | +0.20(+0.16%) |
Jul 09, 2021 | 125.64 | 126.20 | 125.62 | 126.00 | 280,630 | -0.29(-0.23%) |
Jul 08, 2021 | 125.96 | 126.40 | 125.70 | 126.29 | 176,505 | +0.51(+0.41%) |
Jul 07, 2021 | 124.65 | 126.00 | 124.62 | 125.78 | 243,927 | +1.03(+0.83%) |
Jul 06, 2021 | 124.92 | 125.05 | 124.30 | 124.75 | 146,833 | -0.76(-0.61%) |
Jul 02, 2021 | 124.78 | 125.95 | 124.75 | 125.51 | 156,250 | +0.72(+0.58%) |
Jul 01, 2021 | 124.71 | 125.14 | 124.68 | 124.79 | 276,681 | +0.05(+0.04%) |
Jun 30, 2021 | 125.35 | 125.93 | 124.39 | 124.74 | 354,186 | -1.94(-1.53%) |
Jun 29, 2021 | 126.58 | 126.68 | 126.35 | 126.68 | 336,279 | +0.05(+0.04%) |
Jun 28, 2021 | 126.15 | 126.66 | 126.12 | 126.63 | 290,103 | -0.05(-0.04%) |
Jun 25, 2021 | 126.65 | 126.76 | 126.22 | 126.68 | 360,859 | +0.32(+0.25%) |
Jun 24, 2021 | 126.15 | 126.54 | 126.10 | 126.36 | 238,651 | +0.46(+0.37%) |
Jun 23, 2021 | 126.88 | 126.90 | 125.82 | 125.90 | 214,894 | -0.64(-0.51%) |
Jun 22, 2021 | 126.09 | 126.67 | 126.07 | 126.54 | 234,701 | -0.16(-0.13%) |
Jun 21, 2021 | 125.75 | 126.82 | 125.65 | 126.70 | 185,901 | +1.39(+1.11%) |
Jun 18, 2021 | 125.60 | 125.88 | 125.01 | 125.31 | 170,574 | -0.65(-0.52%) |
Jun 17, 2021 | 125.31 | 126.01 | 125.09 | 125.96 | 239,239 | -0.20(-0.16%) |
Jun 16, 2021 | 127.78 | 127.92 | 125.99 | 126.16 | 541,422 | -1.61(-1.26%) |
Jun 15, 2021 | 128.08 | 128.17 | 127.37 | 127.77 | 193,893 | +1.05(+0.83%) |
Jun 14, 2021 | 126.33 | 126.88 | 126.15 | 126.72 | 158,170 | +0.06(+0.05%) |
Jun 11, 2021 | 127.09 | 127.27 | 126.32 | 126.66 | 322,698 | -0.16(-0.13%) |
Jun 10, 2021 | 126.70 | 127.22 | 126.68 | 126.82 | 177,235 | +0.19(+0.15%) |
Jun 09, 2021 | 126.96 | 127.45 | 126.61 | 126.63 | 189,206 | +0.11(+0.09%) |
Jun 08, 2021 | 126.67 | 126.87 | 126.01 | 126.52 | 197,706 | +0.85(+0.68%) |
Jun 07, 2021 | 125.78 | 125.88 | 125.55 | 125.67 | 159,163 | +0.03(+0.02%) |
Jun 04, 2021 | 125.03 | 125.72 | 124.79 | 125.64 | 266,116 | +1.85(+1.49%) |
Jun 03, 2021 | 123.85 | 123.98 | 123.40 | 123.79 | 179,453 | -0.16(-0.13%) |
Jun 02, 2021 | 123.83 | 124.27 | 123.61 | 123.95 | 243,571 | +0.49(+0.40%) |
Jun 01, 2021 | 124.00 | 124.09 | 123.17 | 123.46 | 186,974 | -0.21(-0.17%) |
May 28, 2021 | 123.17 | 123.87 | 123.17 | 123.67 | 349,896 | +0.19(+0.15%) |
May 27, 2021 | 123.69 | 123.91 | 123.00 | 123.48 | 281,493 | -1.15(-0.92%) |
May 26, 2021 | 124.55 | 125.03 | 124.36 | 124.63 | 288,104 | -0.20(-0.16%) |
May 25, 2021 | 124.95 | 125.24 | 124.21 | 124.83 | 217,723 | +1.03(+0.83%) |
May 24, 2021 | 123.45 | 123.96 | 122.55 | 123.80 | 173,460 | +0.73(+0.59%) |
May 21, 2021 | 123.41 | 123.58 | 122.67 | 123.07 | 155,163 | +0.29(+0.24%) |
May 20, 2021 | 122.30 | 123.00 | 122.30 | 122.78 | 642,287 | +1.71(+1.41%) |
May 19, 2021 | 121.73 | 122.03 | 120.67 | 121.07 | 281,745 | -0.50(-0.41%) |
May 18, 2021 | 122.00 | 122.14 | 121.50 | 121.57 | 196,336 | +0.26(+0.21%) |
May 17, 2021 | 121.66 | 121.93 | 121.23 | 121.31 | 180,654 | +0.42(+0.34%) |
May 14, 2021 | 120.85 | 121.09 | 120.27 | 120.89 | 181,432 | +0.84(+0.70%) |
May 13, 2021 | 120.00 | 120.37 | 118.00 | 120.05 | 250,442 | +0.70(+0.59%) |
May 12, 2021 | 119.82 | 120.25 | 119.08 | 119.35 | 219,840 | -0.75(-0.62%) |
May 11, 2021 | 120.12 | 120.34 | 119.69 | 120.10 | 370,656 | -0.60(-0.50%) |
May 10, 2021 | 120.49 | 121.31 | 120.45 | 120.70 | 179,065 | -0.29(-0.24%) |
May 07, 2021 | 120.08 | 121.35 | 119.89 | 120.99 | 154,514 | +0.66(+0.55%) |
May 06, 2021 | 119.74 | 120.35 | 119.70 | 120.33 | 217,551 | +1.17(+0.98%) |
May 05, 2021 | 119.12 | 119.32 | 118.38 | 119.16 | 667,925 | +1.06(+0.90%) |
May 04, 2021 | 118.55 | 118.81 | 117.99 | 118.10 | 884,198 | -1.61(-1.34%) |
May 03, 2021 | 119.35 | 120.10 | 119.31 | 119.71 | 183,301 | +0.18(+0.15%) |
Apr 30, 2021 | 120.35 | 120.41 | 119.03 | 119.53 | 361,700 | -0.68(-0.57%) |
Apr 29, 2021 | 119.61 | 120.25 | 118.97 | 120.21 | 292,437 | +1.24(+1.04%) |
Apr 28, 2021 | 118.24 | 119.20 | 118.24 | 118.97 | 437,455 | +0.33(+0.28%) |
Apr 27, 2021 | 118.07 | 118.65 | 118.06 | 118.64 | 263,628 | -0.26(-0.22%) |
Apr 26, 2021 | 119.11 | 119.59 | 118.43 | 118.90 | 199,619 | -1.21(-1.01%) |
Apr 23, 2021 | 119.33 | 120.36 | 118.97 | 120.11 | 655,700 | +0.40(+0.33%) |
Apr 22, 2021 | 119.92 | 120.10 | 119.25 | 119.71 | 259,274 | +2.78(+2.38%) |
Apr 21, 2021 | 116.30 | 117.14 | 116.26 | 116.93 | 215,337 | +1.05(+0.91%) |
Apr 20, 2021 | 116.12 | 116.36 | 115.75 | 115.88 | 409,633 | -0.24(-0.21%) |
Apr 19, 2021 | 116.32 | 116.32 | 115.60 | 116.12 | 522,224 | -2.63(-2.21%) |
Apr 16, 2021 | 117.35 | 118.97 | 116.95 | 118.75 | 270,800 | +1.76(+1.50%) |
Apr 15, 2021 | 116.47 | 117.23 | 116.47 | 116.99 | 193,618 | +0.76(+0.65%) |
Apr 14, 2021 | 116.76 | 116.89 | 115.92 | 116.23 | 231,193 | -0.88(-0.75%) |
Apr 13, 2021 | 116.81 | 117.30 | 116.43 | 117.11 | 258,602 | -0.45(-0.38%) |
Apr 12, 2021 | 117.04 | 117.81 | 117.00 | 117.56 | 1,172,007 | -0.21(-0.18%) |
Apr 09, 2021 | 117.43 | 117.84 | 117.20 | 117.77 | 192,100 | +0.52(+0.44%) |
Apr 08, 2021 | 116.78 | 117.39 | 116.70 | 117.25 | 276,505 | +1.78(+1.54%) |
Apr 07, 2021 | 115.50 | 115.76 | 115.32 | 115.47 | 276,776 | +1.20(+1.05%) |
Apr 06, 2021 | 113.92 | 114.39 | 113.89 | 114.27 | 229,270 | +0.31(+0.27%) |
Apr 05, 2021 | 112.72 | 114.29 | 112.19 | 113.96 | 289,120 | +1.51(+1.34%) |
Apr 01, 2021 | 111.07 | 112.59 | 111.00 | 112.45 | 288,800 | +0.94(+0.84%) |
Mar 31, 2021 | 112.08 | 112.25 | 111.40 | 111.51 | 223,885 | -0.97(-0.86%) |
Mar 30, 2021 | 112.22 | 112.63 | 112.17 | 112.48 | 319,305 | +0.22(+0.20%) |
Mar 29, 2021 | 112.13 | 112.57 | 112.08 | 112.26 | 227,754 | +0.76(+0.68%) |
Mar 26, 2021 | 110.45 | 111.59 | 110.13 | 111.50 | 409,300 | -0.17(-0.15%) |
Mar 25, 2021 | 112.44 | 112.44 | 111.02 | 111.67 | 344,092 | +0.34(+0.31%) |
Mar 24, 2021 | 110.99 | 111.76 | 110.82 | 111.33 | 193,449 | -0.36(-0.32%) |
Mar 23, 2021 | 111.41 | 112.16 | 111.35 | 111.69 | 240,847 | +0.34(+0.31%) |
Mar 22, 2021 | 110.42 | 111.55 | 110.25 | 111.35 | 271,882 | +0.94(+0.85%) |
Mar 19, 2021 | 109.67 | 111.02 | 109.51 | 110.41 | 316,700 | +1.64(+1.51%) |
Mar 18, 2021 | 109.06 | 110.00 | 108.70 | 108.77 | 492,905 | -1.13(-1.03%) |
Mar 17, 2021 | 109.13 | 110.20 | 108.76 | 109.90 | 311,758 | +0.91(+0.83%) |
Mar 16, 2021 | 108.91 | 109.49 | 108.76 | 108.99 | 521,129 | +1.02(+0.94%) |
Mar 15, 2021 | 107.76 | 108.28 | 107.69 | 107.97 | 400,520 | +0.02(+0.02%) |
Mar 12, 2021 | 107.34 | 107.95 | 107.21 | 107.95 | 249,900 | -0.80(-0.74%) |
Mar 11, 2021 | 108.56 | 109.02 | 108.25 | 108.75 | 359,791 | +0.81(+0.75%) |
Mar 10, 2021 | 108.39 | 108.50 | 107.70 | 107.94 | 1,709,270 | -0.26(-0.24%) |
Mar 09, 2021 | 107.82 | 108.46 | 107.64 | 108.20 | 500,978 | +2.41(+2.28%) |
Mar 08, 2021 | 105.74 | 106.38 | 105.69 | 105.79 | 283,649 | -1.11(-1.04%) |
Mar 05, 2021 | 106.09 | 107.17 | 105.56 | 106.90 | 253,300 | +1.48(+1.40%) |
Mar 04, 2021 | 106.66 | 107.29 | 105.01 | 105.42 | 1,047,017 | -0.09(-0.09%) |
Mar 03, 2021 | 105.61 | 105.94 | 105.20 | 105.51 | 554,103 | -1.67(-1.56%) |
Mar 02, 2021 | 106.38 | 107.49 | 106.25 | 107.18 | 356,705 | +1.19(+1.12%) |
Mar 01, 2021 | 105.75 | 106.24 | 105.64 | 105.99 | 769,328 | +1.17(+1.12%) |
Feb 26, 2021 | 106.05 | 106.06 | 104.50 | 104.82 | 517,100 | -0.33(-0.31%) |
Feb 25, 2021 | 106.14 | 106.64 | 105.11 | 105.15 | 599,709 | -1.37(-1.29%) |
Feb 24, 2021 | 106.57 | 106.98 | 106.24 | 106.52 | 801,798 | -0.82(-0.76%) |
Feb 23, 2021 | 107.58 | 107.60 | 107.00 | 107.34 | 409,261 | -1.99(-1.82%) |
Feb 22, 2021 | 109.67 | 110.31 | 109.33 | 109.33 | 764,642 | -0.30(-0.27%) |
Feb 19, 2021 | 110.61 | 110.67 | 109.53 | 109.63 | 501,400 | -1.66(-1.49%) |
Feb 18, 2021 | 111.05 | 111.38 | 110.67 | 111.29 | 586,093 | -0.51(-0.46%) |
Feb 17, 2021 | 111.45 | 112.06 | 111.33 | 111.80 | 521,860 | -0.32(-0.29%) |
Feb 16, 2021 | 112.82 | 112.85 | 112.10 | 112.12 | 1,678,152 | -1.11(-0.98%) |
Feb 12, 2021 | 112.52 | 113.24 | 112.43 | 113.23 | 371,100 | -0.02(-0.02%) |
Feb 11, 2021 | 113.08 | 113.36 | 112.77 | 113.25 | 254,813 | +0.70(+0.63%) |
Feb 10, 2021 | 113.63 | 113.63 | 112.23 | 112.55 | 467,628 | +1.32(+1.19%) |
Feb 09, 2021 | 111.40 | 111.54 | 110.78 | 111.23 | 478,539 | +0.83(+0.75%) |
Feb 08, 2021 | 111.26 | 111.33 | 110.10 | 110.40 | 462,926 | -0.63(-0.57%) |
Feb 05, 2021 | 111.25 | 111.48 | 111.00 | 111.03 | 1,425,600 | -1.59(-1.42%) |
Feb 04, 2021 | 112.53 | 112.89 | 112.27 | 112.63 | 444,153 | -0.93(-0.82%) |
Feb 03, 2021 | 114.46 | 114.53 | 113.37 | 113.56 | 365,521 | -0.70(-0.61%) |
Feb 02, 2021 | 114.17 | 114.53 | 113.82 | 114.26 | 488,767 | -0.13(-0.11%) |
Feb 01, 2021 | 114.02 | 114.60 | 113.89 | 114.39 | 245,140 | +2.09(+1.86%) |
Jan 29, 2021 | 113.11 | 113.22 | 111.79 | 112.30 | 442,900 | -3.23(-2.80%) |
Jan 28, 2021 | 115.86 | 116.28 | 115.44 | 115.53 | 308,868 | -1.34(-1.15%) |
Jan 27, 2021 | 116.72 | 117.19 | 116.30 | 116.87 | 1,622,451 | +0.20(+0.17%) |
Jan 26, 2021 | 116.33 | 116.72 | 116.01 | 116.67 | 445,283 | +1.38(+1.20%) |
Jan 25, 2021 | 114.58 | 115.33 | 114.26 | 115.29 | 297,450 | +0.98(+0.86%) |
Jan 22, 2021 | 114.17 | 114.57 | 113.92 | 114.31 | 229,700 | +0.93(+0.82%) |
Jan 21, 2021 | 113.43 | 113.95 | 113.01 | 113.38 | 358,087 | -0.31(-0.28%) |
Jan 20, 2021 | 113.27 | 113.75 | 113.20 | 113.69 | 246,825 | +0.14(+0.13%) |
Jan 19, 2021 | 114.38 | 114.39 | 113.03 | 113.55 | 923,607 | +0.33(+0.29%) |
Jan 15, 2021 | 112.85 | 113.62 | 112.78 | 113.22 | 1,773,600 | +0.57(+0.51%) |
Jan 14, 2021 | 113.11 | 113.36 | 112.63 | 112.65 | 1,224,178 | -0.67(-0.59%) |
Jan 13, 2021 | 113.84 | 114.24 | 112.60 | 113.32 | 380,520 | +0.19(+0.17%) |
Jan 12, 2021 | 113.37 | 113.62 | 112.39 | 113.13 | 462,758 | -0.08(-0.07%) |
Jan 11, 2021 | 113.14 | 113.50 | 112.91 | 113.21 | 342,999 | -1.63(-1.42%) |
Jan 08, 2021 | 114.70 | 114.92 | 114.00 | 114.84 | 249,900 | -0.45(-0.39%) |
Jan 07, 2021 | 115.78 | 115.87 | 115.02 | 115.29 | 351,343 | -0.38(-0.33%) |
Jan 06, 2021 | 115.90 | 116.30 | 115.55 | 115.67 | 508,841 | -2.47(-2.09%) |
Jan 05, 2021 | 118.00 | 118.42 | 117.55 | 118.14 | 469,484 | -0.47(-0.40%) |