Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 159.26 | 161.50 | 159.26 | 160.81 | 876,549 | +1.13(+0.71%) |
Dec 30, 2021 | 160.91 | 161.33 | 159.41 | 159.69 | 853,395 | -0.63(-0.39%) |
Dec 29, 2021 | 159.57 | 160.78 | 158.93 | 160.31 | 802,378 | +1.19(+0.75%) |
Dec 28, 2021 | 158.07 | 159.24 | 157.87 | 159.12 | 1,041,985 | +1.30(+0.82%) |
Dec 27, 2021 | 156.56 | 157.90 | 156.15 | 157.82 | 1,344,339 | +1.78(+1.14%) |
Dec 23, 2021 | 154.85 | 156.68 | 154.81 | 156.03 | 1,846,129 | +1.23(+0.80%) |
Dec 22, 2021 | 154.35 | 155.14 | 153.71 | 154.80 | 1,552,245 | +0.61(+0.39%) |
Dec 21, 2021 | 155.73 | 156.56 | 153.20 | 154.19 | 1,231,832 | -0.54(-0.35%) |
Dec 20, 2021 | 154.19 | 155.07 | 151.86 | 154.74 | 1,450,539 | -0.69(-0.45%) |
Dec 17, 2021 | 159.82 | 160.13 | 155.29 | 155.43 | 2,712,018 | -4.56(-2.85%) |
Dec 16, 2021 | 157.65 | 160.43 | 157.26 | 159.99 | 2,354,880 | +3.38(+2.16%) |
Dec 15, 2021 | 157.06 | 157.63 | 155.33 | 156.60 | 3,160,004 | -0.05(-0.03%) |
Dec 14, 2021 | 157.63 | 158.20 | 155.26 | 156.65 | 2,045,754 | -1.59(-1.00%) |
Dec 13, 2021 | 158.71 | 159.64 | 157.87 | 158.24 | 2,416,482 | -0.47(-0.30%) |
Dec 10, 2021 | 158.15 | 159.62 | 157.38 | 158.71 | 1,547,047 | +1.86(+1.19%) |
Dec 09, 2021 | 156.69 | 157.74 | 156.30 | 156.85 | 1,658,540 | -0.71(-0.45%) |
Dec 08, 2021 | 158.26 | 158.48 | 156.27 | 157.57 | 1,295,389 | -0.69(-0.44%) |
Dec 07, 2021 | 159.08 | 160.68 | 157.54 | 158.26 | 1,460,513 | +0.74(+0.47%) |
Dec 06, 2021 | 158.79 | 159.70 | 157.27 | 157.52 | 2,243,868 | +0.25(+0.16%) |
Dec 03, 2021 | 158.31 | 158.86 | 155.78 | 157.27 | 1,249,581 | -0.50(-0.32%) |
Dec 02, 2021 | 155.11 | 158.76 | 154.68 | 157.77 | 1,382,380 | +3.67(+2.38%) |
Dec 01, 2021 | 155.51 | 158.04 | 153.97 | 154.10 | 1,720,979 | -0.15(-0.10%) |
Nov 30, 2021 | 158.89 | 159.90 | 153.88 | 154.26 | 4,521,035 | -5.91(-3.69%) |
Nov 29, 2021 | 158.26 | 161.33 | 157.66 | 160.17 | 2,114,530 | +3.23(+2.06%) |
Nov 26, 2021 | 157.56 | 159.16 | 156.58 | 156.94 | 1,167,351 | -2.16(-1.36%) |
Nov 24, 2021 | 157.84 | 159.30 | 157.28 | 159.11 | 1,243,904 | +0.84(+0.53%) |
Nov 23, 2021 | 156.32 | 158.41 | 155.81 | 158.26 | 1,111,965 | +1.75(+1.12%) |
Nov 22, 2021 | 157.01 | 157.69 | 156.22 | 156.51 | 1,886,946 | -0.36(-0.23%) |
Nov 19, 2021 | 158.25 | 158.91 | 156.10 | 156.87 | 1,959,755 | -1.06(-0.67%) |
Nov 18, 2021 | 158.81 | 159.71 | 157.78 | 157.93 | 1,754,807 | -0.88(-0.56%) |
Nov 17, 2021 | 158.41 | 159.29 | 157.65 | 158.81 | 1,809,130 | +0.75(+0.47%) |
Nov 16, 2021 | 156.83 | 158.13 | 156.72 | 158.06 | 1,485,813 | +1.56(+1.00%) |
Nov 15, 2021 | 156.49 | 157.46 | 155.96 | 156.49 | 1,291,992 | +0.02(+0.01%) |
Nov 12, 2021 | 155.56 | 156.93 | 154.96 | 156.47 | 2,287,913 | +1.67(+1.08%) |
Nov 11, 2021 | 155.34 | 155.81 | 154.25 | 154.80 | 1,012,521 | -0.81(-0.52%) |
Nov 10, 2021 | 152.60 | 155.99 | 155.61 | 1,851,427 | +2.40(+1.57%) | |
Nov 09, 2021 | 153.24 | 153.89 | 152.75 | 153.21 | 1,246,347 | -0.45(-0.29%) |
Nov 08, 2021 | 154.27 | 155.40 | 153.13 | 153.66 | 1,358,201 | +0.15(+0.10%) |
Nov 05, 2021 | 154.67 | 155.23 | 152.91 | 153.51 | 1,183,512 | -0.79(-0.51%) |
Nov 04, 2021 | 153.24 | 155.06 | 153.24 | 154.30 | 1,108,868 | +0.95(+0.62%) |
Nov 03, 2021 | 154.60 | 155.35 | 152.23 | 153.34 | 1,154,011 | -1.45(-0.94%) |
Nov 02, 2021 | 153.06 | 155.36 | 152.71 | 154.79 | 1,217,451 | +1.87(+1.22%) |
Nov 01, 2021 | 154.50 | 152.98 | 152.21 | 152.92 | 1,338,360 | -0.91(-0.59%) |
Oct 29, 2021 | 151.21 | 154.20 | 150.99 | 153.84 | 1,675,935 | +2.62(+1.73%) |
Oct 28, 2021 | 149.79 | 151.41 | 149.31 | 151.21 | 1,982,326 | +2.26(+1.51%) |
Oct 27, 2021 | 152.47 | 153.56 | 148.53 | 148.96 | 2,679,171 | -3.97(-2.59%) |
Oct 26, 2021 | 151.50 | 153.84 | 152.92 | 3,133,011 | -1.79(-1.16%) | |
Oct 25, 2021 | 157.39 | 158.24 | 154.14 | 154.72 | 2,894,407 | -3.14(-1.99%) |
Oct 22, 2021 | 155.75 | 158.02 | 155.61 | 157.86 | 1,300,960 | +2.44(+1.57%) |
Oct 21, 2021 | 155.61 | 155.85 | 154.05 | 155.42 | 1,551,429 | +1.33(+0.86%) |
Oct 20, 2021 | 152.27 | 154.16 | 152.27 | 154.09 | 1,507,032 | +1.59(+1.05%) |
Oct 19, 2021 | 151.41 | 152.56 | 150.89 | 152.50 | 2,041,910 | +1.61(+1.07%) |
Oct 18, 2021 | 151.53 | 151.85 | 150.38 | 150.89 | 1,619,507 | -0.97(-0.64%) |
Oct 15, 2021 | 152.65 | 153.16 | 151.77 | 151.86 | 1,210,830 | +0.20(+0.13%) |
Oct 14, 2021 | 149.96 | 151.76 | 149.81 | 151.66 | 1,402,529 | +2.87(+1.93%) |
Oct 13, 2021 | 148.49 | 149.44 | 145.96 | 148.78 | 1,371,794 | +0.49(+0.33%) |
Oct 12, 2021 | 148.53 | 149.66 | 147.89 | 148.29 | 1,670,396 | +0.36(+0.25%) |
Oct 11, 2021 | 148.52 | 149.52 | 147.92 | 147.93 | 1,078,001 | -0.61(-0.41%) |
Oct 08, 2021 | 147.76 | 148.99 | 147.13 | 148.54 | 1,628,382 | +0.70(+0.47%) |
Oct 07, 2021 | 146.16 | 148.00 | 146.16 | 147.84 | 1,718,146 | +2.60(+1.79%) |
Oct 06, 2021 | 143.05 | 145.41 | 142.73 | 145.24 | 1,555,309 | +1.37(+0.95%) |
Oct 05, 2021 | 143.13 | 144.44 | 142.33 | 143.87 | 1,169,875 | +0.98(+0.69%) |
Oct 04, 2021 | 143.43 | 144.70 | 142.00 | 142.89 | 1,472,335 | -0.97(-0.67%) |
Oct 01, 2021 | 143.74 | 144.65 | 141.64 | 143.86 | 1,293,525 | +0.46(+0.32%) |
Sep 30, 2021 | 145.96 | 146.37 | 143.41 | 143.40 | 1,653,079 | -2.15(-1.48%) |
Sep 29, 2021 | 144.49 | 145.91 | 143.97 | 145.55 | 1,622,163 | +1.61(+1.12%) |
Sep 28, 2021 | 145.52 | 145.77 | 143.32 | 143.94 | 1,869,736 | -2.04(-1.40%) |
Sep 27, 2021 | 147.67 | 147.99 | 145.53 | 145.98 | 2,212,177 | -2.06(-1.39%) |
Sep 24, 2021 | 147.04 | 148.06 | 147.04 | 148.04 | 1,291,749 | +0.66(+0.45%) |
Sep 23, 2021 | 148.17 | 148.84 | 147.13 | 147.37 | 1,156,683 | +0.08(+0.05%) |
Sep 22, 2021 | 147.53 | 148.02 | 146.58 | 147.30 | 1,243,898 | +0.64(+0.44%) |
Sep 21, 2021 | 146.94 | 148.10 | 146.54 | 146.65 | 1,174,156 | +0.02(+0.01%) |
Sep 20, 2021 | 144.96 | 146.87 | 144.57 | 146.63 | 1,513,444 | +0.05(+0.03%) |
Sep 17, 2021 | 147.00 | 147.47 | 146.16 | 146.59 | 3,238,933 | -1.16(-0.79%) |
Sep 16, 2021 | 149.67 | 149.84 | 147.68 | 147.75 | 885,363 | -1.67(-1.12%) |
Sep 15, 2021 | 148.38 | 150.10 | 148.02 | 149.42 | 1,098,341 | +1.01(+0.68%) |
Sep 14, 2021 | 149.31 | 149.89 | 148.09 | 148.41 | 1,095,200 | -0.53(-0.35%) |
Sep 13, 2021 | 149.28 | 150.48 | 148.04 | 148.94 | 2,052,968 | +0.65(+0.44%) |
Sep 10, 2021 | 148.00 | 148.72 | 147.45 | 148.28 | 1,304,720 | +0.62(+0.42%) |
Sep 09, 2021 | 148.22 | 148.39 | 147.42 | 147.66 | 1,441,230 | -0.42(-0.29%) |
Sep 08, 2021 | 146.89 | 148.72 | 146.63 | 148.08 | 1,886,937 | +0.94(+0.64%) |
Sep 07, 2021 | 148.89 | 149.15 | 146.97 | 147.14 | 1,630,211 | -2.06(-1.38%) |
Sep 03, 2021 | 149.77 | 149.96 | 149.12 | 149.20 | 1,478,355 | -0.39(-0.26%) |
Sep 02, 2021 | 149.68 | 150.35 | 149.03 | 149.59 | 1,782,115 | +0.51(+0.34%) |
Sep 01, 2021 | 147.83 | 149.53 | 147.49 | 149.08 | 1,602,812 | +0.71(+0.48%) |
Aug 31, 2021 | 148.59 | 148.86 | 147.61 | 148.37 | 1,811,306 | -0.02(-0.01%) |
Aug 30, 2021 | 147.46 | 148.65 | 147.39 | 148.39 | 688,464 | +0.94(+0.64%) |
Aug 27, 2021 | 147.51 | 147.93 | 146.99 | 147.45 | 1,109,377 | +0.53(+0.36%) |
Aug 26, 2021 | 146.35 | 147.21 | 145.97 | 146.93 | 929,257 | +0.74(+0.50%) |
Aug 25, 2021 | 145.84 | 146.54 | 145.32 | 146.19 | 1,129,408 | +0.42(+0.29%) |
Aug 24, 2021 | 145.16 | 145.93 | 144.70 | 145.77 | 1,306,498 | +0.60(+0.42%) |
Aug 23, 2021 | 146.60 | 146.60 | 145.12 | 145.16 | 1,398,338 | -1.13(-0.77%) |
Aug 20, 2021 | 145.06 | 146.63 | 144.69 | 146.29 | 1,468,357 | +1.26(+0.87%) |
Aug 19, 2021 | 141.92 | 145.36 | 141.92 | 145.03 | 1,406,787 | +1.97(+1.38%) |
Aug 18, 2021 | 144.69 | 145.10 | 142.95 | 143.06 | 1,428,079 | -2.05(-1.41%) |
Aug 17, 2021 | 145.37 | 145.78 | 144.30 | 145.11 | 1,354,019 | -0.22(-0.15%) |
Aug 16, 2021 | 144.12 | 145.38 | 143.67 | 145.33 | 1,193,199 | +1.26(+0.88%) |
Aug 13, 2021 | 143.93 | 144.58 | 143.38 | 144.06 | 947,526 | +0.51(+0.35%) |
Aug 12, 2021 | 142.53 | 143.77 | 142.38 | 143.56 | 1,418,523 | +0.91(+0.64%) |
Aug 11, 2021 | 141.31 | 142.72 | 141.22 | 142.65 | 1,279,798 | +2.06(+1.46%) |
Aug 10, 2021 | 140.61 | 141.57 | 140.36 | 140.59 | 1,331,549 | -0.24(-0.17%) |
Aug 09, 2021 | 141.39 | 141.86 | 140.54 | 140.83 | 1,103,595 | -0.58(-0.41%) |
Aug 06, 2021 | 141.88 | 142.91 | 141.10 | 141.42 | 1,256,309 | -0.47(-0.33%) |
Aug 05, 2021 | 142.69 | 143.25 | 141.32 | 141.88 | 1,187,515 | -0.51(-0.36%) |
Aug 04, 2021 | 142.68 | 144.28 | 142.27 | 142.39 | 1,624,351 | -0.53(-0.37%) |
Aug 03, 2021 | 141.03 | 142.97 | 140.88 | 142.92 | 1,405,744 | +2.05(+1.45%) |
Aug 02, 2021 | 142.24 | 142.67 | 140.24 | 140.87 | 970,700 | -0.95(-0.67%) |
Jul 30, 2021 | 139.78 | 142.18 | 139.78 | 141.82 | 1,451,483 | +1.96(+1.40%) |
Jul 29, 2021 | 140.28 | 140.86 | 139.78 | 139.86 | 986,483 | +0.52(+0.37%) |
Jul 28, 2021 | 140.86 | 140.86 | 139.04 | 139.34 | 1,279,821 | -1.23(-0.88%) |
Jul 27, 2021 | 141.77 | 143.43 | 140.38 | 140.57 | 1,961,519 | +0.26(+0.18%) |
Jul 26, 2021 | 139.85 | 140.63 | 139.40 | 140.32 | 1,305,174 | +0.29(+0.20%) |
Jul 23, 2021 | 138.73 | 140.47 | 138.73 | 140.03 | 949,480 | +1.35(+0.97%) |
Jul 22, 2021 | 138.79 | 138.98 | 137.97 | 138.68 | 1,114,293 | +0.12(+0.09%) |
Jul 21, 2021 | 139.24 | 139.62 | 138.31 | 138.56 | 1,020,709 | -0.31(-0.22%) |
Jul 20, 2021 | 137.69 | 140.03 | 137.66 | 138.86 | 1,745,303 | +1.47(+1.07%) |
Jul 19, 2021 | 138.95 | 139.19 | 136.06 | 137.39 | 2,040,455 | -2.07(-1.49%) |
Jul 16, 2021 | 139.56 | 140.54 | 139.39 | 139.46 | 1,176,838 | +0.42(+0.30%) |
Jul 15, 2021 | 137.23 | 139.19 | 137.22 | 139.04 | 1,272,778 | +1.31(+0.95%) |
Jul 14, 2021 | 136.64 | 137.83 | 136.41 | 137.73 | 886,724 | +1.41(+1.03%) |
Jul 13, 2021 | 137.26 | 137.47 | 136.03 | 136.33 | 1,251,995 | -0.56(-0.41%) |
Jul 12, 2021 | 136.77 | 137.43 | 136.38 | 136.89 | 1,137,299 | +0.07(+0.05%) |
Jul 09, 2021 | 136.73 | 137.14 | 135.99 | 136.82 | 935,450 | +0.83(+0.61%) |
Jul 08, 2021 | 136.78 | 137.00 | 135.66 | 135.99 | 1,377,198 | -1.79(-1.30%) |
Jul 07, 2021 | 136.57 | 138.45 | 136.19 | 137.78 | 1,704,992 | +1.22(+0.89%) |
Jul 06, 2021 | 136.19 | 136.65 | 134.94 | 136.57 | 1,253,013 | +0.77(+0.56%) |
Jul 02, 2021 | 135.02 | 136.47 | 134.85 | 135.80 | 1,536,953 | +0.77(+0.57%) |
Jul 01, 2021 | 135.54 | 135.54 | 134.53 | 135.03 | 1,350,670 | +1.01(+0.76%) |
Jun 30, 2021 | 133.35 | 134.24 | 133.11 | 134.02 | 1,261,188 | +0.62(+0.47%) |
Jun 29, 2021 | 133.12 | 133.70 | 132.84 | 133.40 | 1,198,561 | +0.27(+0.20%) |
Jun 28, 2021 | 133.02 | 133.42 | 132.42 | 133.13 | 1,060,715 | +0.07(+0.05%) |
Jun 25, 2021 | 132.27 | 133.42 | 132.27 | 133.06 | 1,610,592 | +0.54(+0.41%) |
Jun 24, 2021 | 132.95 | 133.16 | 132.08 | 132.52 | 1,121,076 | +0.02(+0.01%) |
Jun 23, 2021 | 133.47 | 133.47 | 132.48 | 132.50 | 980,457 | -1.10(-0.82%) |
Jun 22, 2021 | 133.24 | 133.96 | 133.06 | 133.60 | 1,095,103 | +0.30(+0.22%) |
Jun 21, 2021 | 131.81 | 133.34 | 131.65 | 133.30 | 1,526,983 | +2.19(+1.67%) |
Jun 18, 2021 | 132.07 | 132.57 | 131.02 | 131.11 | 2,833,994 | -2.13(-1.60%) |
Jun 17, 2021 | 133.56 | 133.80 | 132.32 | 133.25 | 1,270,498 | -0.50(-0.37%) |
Jun 16, 2021 | 135.35 | 135.35 | 133.35 | 133.74 | 1,459,126 | -1.00(-0.74%) |
Jun 15, 2021 | 134.09 | 134.98 | 133.36 | 134.74 | 976,564 | +0.58(+0.44%) |
Jun 14, 2021 | 133.83 | 134.18 | 133.22 | 134.16 | 850,682 | +0.32(+0.24%) |
Jun 11, 2021 | 134.21 | 134.32 | 133.14 | 133.83 | 1,320,093 | -0.02(-0.01%) |
Jun 10, 2021 | 133.88 | 134.11 | 133.49 | 133.85 | 984,333 | +0.33(+0.25%) |
Jun 09, 2021 | 133.13 | 133.79 | 132.97 | 133.51 | 930,796 | +0.23(+0.17%) |
Jun 08, 2021 | 133.72 | 133.92 | 132.83 | 133.28 | 1,162,870 | -0.22(-0.16%) |
Jun 07, 2021 | 134.59 | 134.86 | 133.31 | 133.50 | 1,136,585 | -1.13(-0.84%) |
Jun 04, 2021 | 134.84 | 135.08 | 133.94 | 134.63 | 671,035 | +0.16(+0.12%) |
Jun 03, 2021 | 134.38 | 135.06 | 133.89 | 134.47 | 931,072 | +0.03(+0.02%) |
Jun 02, 2021 | 133.67 | 134.55 | 133.18 | 134.44 | 1,422,081 | +1.00(+0.75%) |
Jun 01, 2021 | 134.72 | 134.78 | 133.32 | 133.44 | 1,173,463 | -0.58(-0.43%) |
May 28, 2021 | 134.60 | 134.85 | 133.98 | 134.02 | 971,625 | +0.12(+0.09%) |
May 27, 2021 | 133.65 | 134.16 | 132.61 | 133.90 | 2,316,848 | +0.74(+0.56%) |
May 26, 2021 | 133.54 | 134.09 | 132.91 | 133.15 | 1,321,736 | -0.88(-0.65%) |
May 25, 2021 | 134.27 | 134.61 | 133.80 | 134.03 | 1,638,588 | -0.40(-0.30%) |
May 24, 2021 | 134.91 | 135.28 | 134.34 | 134.43 | 1,193,954 | +0.13(+0.10%) |
May 21, 2021 | 134.49 | 135.11 | 133.52 | 134.29 | 1,651,719 | +0.51(+0.38%) |
May 20, 2021 | 132.77 | 134.36 | 132.43 | 133.78 | 1,080,689 | +1.22(+0.92%) |
May 19, 2021 | 133.32 | 133.32 | 131.10 | 132.56 | 1,376,592 | -1.26(-0.94%) |
May 18, 2021 | 134.35 | 135.19 | 133.79 | 133.82 | 1,755,950 | -0.99(-0.74%) |
May 17, 2021 | 135.04 | 135.86 | 133.94 | 134.81 | 1,555,850 | -0.41(-0.30%) |
May 14, 2021 | 135.13 | 136.14 | 134.83 | 135.22 | 1,025,545 | +0.50(+0.37%) |
May 13, 2021 | 132.13 | 135.24 | 131.81 | 134.72 | 1,335,531 | +3.09(+2.34%) |
May 12, 2021 | 134.25 | 134.33 | 131.61 | 131.64 | 1,519,553 | -2.88(-2.14%) |
May 11, 2021 | 136.67 | 136.67 | 134.00 | 134.51 | 1,878,953 | -1.96(-1.44%) |
May 10, 2021 | 135.33 | 137.69 | 135.32 | 136.48 | 1,897,455 | +1.79(+1.33%) |
May 07, 2021 | 134.53 | 135.42 | 134.09 | 134.69 | 1,662,850 | -0.10(-0.07%) |
May 06, 2021 | 135.15 | 135.66 | 134.52 | 134.78 | 1,508,959 | -0.15(-0.11%) |
May 05, 2021 | 134.41 | 135.18 | 133.47 | 134.93 | 1,484,150 | +0.72(+0.54%) |
May 04, 2021 | 133.57 | 134.62 | 133.37 | 134.21 | 1,636,014 | +0.51(+0.38%) |
May 03, 2021 | 132.15 | 134.02 | 131.90 | 133.69 | 1,480,793 | +2.26(+1.72%) |
Apr 30, 2021 | 130.49 | 132.00 | 130.31 | 131.44 | 1,810,953 | +0.75(+0.58%) |
Apr 29, 2021 | 130.39 | 131.30 | 130.32 | 130.68 | 1,790,530 | +0.91(+0.70%) |
Apr 28, 2021 | 129.17 | 130.10 | 128.64 | 129.78 | 1,452,476 | +1.11(+0.87%) |
Apr 27, 2021 | 128.09 | 129.56 | 127.51 | 128.66 | 1,831,116 | +1.08(+0.84%) |
Apr 26, 2021 | 128.61 | 129.40 | 127.55 | 127.59 | 1,557,006 | -1.50(-1.16%) |
Apr 23, 2021 | 128.46 | 129.43 | 128.04 | 129.08 | 1,143,760 | +0.72(+0.56%) |
Apr 22, 2021 | 129.15 | 129.53 | 128.12 | 128.37 | 1,693,027 | -0.77(-0.60%) |
Apr 21, 2021 | 128.60 | 129.89 | 128.47 | 129.14 | 1,239,750 | +0.66(+0.51%) |
Apr 20, 2021 | 127.93 | 128.95 | 127.62 | 128.48 | 1,461,932 | +0.42(+0.33%) |
Apr 19, 2021 | 128.18 | 128.56 | 127.47 | 128.06 | 1,582,188 | -0.59(-0.46%) |
Apr 16, 2021 | 128.82 | 129.17 | 128.16 | 128.66 | 1,416,893 | +0.50(+0.39%) |
Apr 15, 2021 | 127.69 | 128.51 | 127.69 | 128.15 | 1,360,865 | +0.61(+0.48%) |
Apr 14, 2021 | 127.99 | 128.12 | 127.40 | 127.54 | 1,252,923 | -0.55(-0.43%) |
Apr 13, 2021 | 127.08 | 128.51 | 126.84 | 128.09 | 1,456,785 | -0.01(-0.01%) |
Apr 12, 2021 | 128.47 | 129.05 | 127.72 | 128.10 | 1,884,600 | -0.20(-0.16%) |
Apr 09, 2021 | 126.77 | 128.31 | 126.58 | 128.30 | 1,678,690 | +1.75(+1.39%) |
Apr 08, 2021 | 126.05 | 126.75 | 125.84 | 126.55 | 1,620,683 | +0.41(+0.33%) |
Apr 07, 2021 | 126.52 | 126.92 | 125.78 | 126.14 | 1,782,808 | +0.77(+0.62%) |
Apr 06, 2021 | 125.16 | 126.26 | 124.54 | 125.37 | 1,896,582 | +0.58(+0.47%) |
Apr 05, 2021 | 123.66 | 124.96 | 123.56 | 124.79 | 1,672,776 | +1.63(+1.32%) |
Apr 01, 2021 | 123.13 | 123.92 | 121.88 | 123.16 | 1,373,120 | +0.25(+0.20%) |
Mar 31, 2021 | 122.69 | 123.78 | 122.65 | 122.91 | 1,904,860 | -0.25(-0.20%) |
Mar 30, 2021 | 123.65 | 124.28 | 122.74 | 123.16 | 2,172,356 | -1.01(-0.81%) |
Mar 29, 2021 | 122.88 | 125.16 | 122.84 | 124.17 | 2,513,485 | +0.51(+0.42%) |
Mar 26, 2021 | 121.31 | 123.82 | 121.09 | 123.65 | 2,350,292 | +2.26(+1.86%) |
Mar 25, 2021 | 119.49 | 121.52 | 118.54 | 121.40 | 3,100,087 | +2.49(+2.09%) |
Mar 24, 2021 | 117.93 | 119.95 | 117.53 | 118.91 | 2,182,283 | +0.69(+0.58%) |
Mar 23, 2021 | 117.42 | 118.90 | 116.95 | 118.22 | 2,059,021 | +0.70(+0.59%) |
Mar 22, 2021 | 116.09 | 117.68 | 115.40 | 117.53 | 2,203,157 | +1.72(+1.48%) |
Mar 19, 2021 | 116.41 | 116.92 | 115.10 | 115.81 | 3,824,920 | -0.31(-0.27%) |
Mar 18, 2021 | 113.54 | 116.24 | 113.31 | 116.13 | 2,210,474 | +2.77(+2.45%) |
Mar 17, 2021 | 117.49 | 117.49 | 112.86 | 113.36 | 4,015,698 | -3.73(-3.19%) |
Mar 16, 2021 | 116.90 | 117.31 | 116.41 | 117.09 | 1,621,117 | +0.28(+0.24%) |
Mar 15, 2021 | 115.38 | 116.82 | 114.93 | 116.81 | 1,677,672 | +0.79(+0.68%) |
Mar 12, 2021 | 114.79 | 116.16 | 114.47 | 116.02 | 1,856,825 | +1.70(+1.49%) |
Mar 11, 2021 | 115.33 | 115.33 | 113.63 | 114.32 | 2,053,466 | -1.06(-0.92%) |
Mar 10, 2021 | 113.53 | 115.93 | 112.76 | 115.38 | 2,768,655 | +1.98(+1.75%) |
Mar 09, 2021 | 114.90 | 115.91 | 113.40 | 113.40 | 2,392,659 | -2.02(-1.75%) |
Mar 08, 2021 | 112.78 | 116.59 | 112.55 | 115.42 | 3,292,548 | +2.89(+2.57%) |
Mar 05, 2021 | 109.60 | 112.86 | 109.60 | 112.53 | 3,460,648 | +3.00(+2.74%) |
Mar 04, 2021 | 108.37 | 110.71 | 108.14 | 109.53 | 4,008,555 | +1.47(+1.36%) |
Mar 03, 2021 | 108.40 | 108.85 | 107.46 | 108.06 | 2,978,488 | -0.34(-0.32%) |
Mar 02, 2021 | 106.52 | 108.56 | 106.03 | 108.40 | 3,422,375 | +1.75(+1.65%) |
Mar 01, 2021 | 105.88 | 107.30 | 105.88 | 106.65 | 2,043,024 | +1.51(+1.43%) |
Feb 26, 2021 | 106.86 | 107.83 | 104.97 | 105.14 | 2,750,209 | -1.31(-1.23%) |
Feb 25, 2021 | 105.81 | 107.61 | 105.81 | 106.45 | 2,707,543 | +0.38(+0.36%) |
Feb 24, 2021 | 104.61 | 106.16 | 104.30 | 106.07 | 3,244,598 | +1.85(+1.77%) |
Feb 23, 2021 | 104.63 | 106.68 | 103.45 | 104.22 | 3,050,531 | -0.61(-0.58%) |
Feb 22, 2021 | 105.39 | 105.47 | 103.58 | 104.83 | 3,449,539 | -1.02(-0.96%) |
Feb 19, 2021 | 107.66 | 107.66 | 105.11 | 105.84 | 3,094,987 | -1.71(-1.59%) |
Feb 18, 2021 | 105.36 | 107.75 | 105.33 | 107.55 | 3,844,645 | +1.16(+1.09%) |
Feb 17, 2021 | 106.34 | 106.97 | 106.13 | 106.39 | 2,203,262 | -0.37(-0.35%) |
Feb 16, 2021 | 106.41 | 107.89 | 106.31 | 106.76 | 2,191,364 | -0.62(-0.57%) |
Feb 12, 2021 | 106.99 | 107.46 | 106.54 | 107.38 | 1,184,627 | +0.03(+0.03%) |
Feb 11, 2021 | 108.09 | 108.23 | 107.04 | 107.35 | 1,360,304 | -0.45(-0.41%) |
Feb 10, 2021 | 108.33 | 108.49 | 106.61 | 107.80 | 1,828,673 | +0.13(+0.12%) |
Feb 09, 2021 | 108.45 | 108.82 | 107.58 | 107.66 | 1,218,940 | -0.79(-0.73%) |
Feb 08, 2021 | 108.17 | 108.80 | 107.76 | 108.45 | 1,706,645 | +0.62(+0.57%) |
Feb 05, 2021 | 107.70 | 108.66 | 107.44 | 107.83 | 1,501,034 | +0.62(+0.58%) |
Feb 04, 2021 | 106.36 | 107.61 | 106.08 | 107.22 | 1,272,326 | +0.81(+0.77%) |
Feb 03, 2021 | 107.04 | 107.42 | 106.24 | 106.40 | 1,416,580 | -0.74(-0.69%) |
Feb 02, 2021 | 107.06 | 108.00 | 106.75 | 107.14 | 1,665,881 | +0.86(+0.81%) |
Feb 01, 2021 | 106.09 | 106.75 | 105.39 | 106.28 | 1,296,847 | +0.73(+0.69%) |
Jan 29, 2021 | 105.70 | 106.80 | 104.72 | 105.55 | 1,995,262 | -0.75(-0.70%) |
Jan 28, 2021 | 105.61 | 108.53 | 105.53 | 106.30 | 2,059,337 | +1.09(+1.04%) |
Jan 27, 2021 | 107.29 | 107.36 | 104.44 | 105.21 | 2,641,541 | -2.83(-2.62%) |
Jan 26, 2021 | 108.57 | 108.60 | 107.77 | 108.04 | 1,802,800 | -0.23(-0.21%) |
Jan 25, 2021 | 109.38 | 110.00 | 108.04 | 108.27 | 1,626,874 | -1.11(-1.01%) |
Jan 22, 2021 | 108.51 | 109.80 | 107.92 | 109.38 | 2,086,387 | +0.74(+0.68%) |
Jan 21, 2021 | 108.96 | 109.23 | 107.11 | 108.64 | 2,392,499 | -0.45(-0.41%) |
Jan 20, 2021 | 109.10 | 109.84 | 108.88 | 109.08 | 2,021,025 | +0.04(+0.03%) |
Jan 19, 2021 | 109.57 | 110.30 | 108.83 | 109.05 | 1,726,026 | +0.28(+0.25%) |
Jan 15, 2021 | 108.33 | 109.51 | 108.18 | 108.77 | 4,006,872 | +0.08(+0.07%) |
Jan 14, 2021 | 110.58 | 110.71 | 108.50 | 108.69 | 1,693,041 | -1.49(-1.35%) |
Jan 13, 2021 | 110.11 | 110.78 | 109.61 | 110.18 | 1,523,779 | -0.18(-0.16%) |
Jan 12, 2021 | 111.12 | 111.54 | 109.53 | 110.36 | 1,558,013 | -0.61(-0.55%) |
Jan 11, 2021 | 111.50 | 112.00 | 110.61 | 110.97 | 1,625,857 | -1.48(-1.32%) |
Jan 08, 2021 | 112.25 | 112.78 | 111.15 | 112.45 | 1,447,772 | +0.52(+0.47%) |
Jan 07, 2021 | 111.41 | 112.25 | 110.82 | 111.93 | 1,927,512 | +0.28(+0.25%) |
Jan 06, 2021 | 109.80 | 112.30 | 109.24 | 111.65 | 1,706,325 | +2.42(+2.21%) |
Jan 05, 2021 | 108.57 | 109.44 | 108.14 | 109.24 | 1,408,158 | +0.36(+0.33%) |