Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 133.91 | 134.70 | 133.42 | 134.35 | 30,992 | +0.62(+0.47%) |
Dec 30, 2021 | 134.91 | 135.22 | 133.67 | 133.73 | 28,001 | -0.51(-0.38%) |
Dec 29, 2021 | 133.14 | 134.41 | 133.14 | 134.24 | 17,586 | +0.63(+0.47%) |
Dec 28, 2021 | 133.29 | 133.96 | 133.10 | 133.61 | 53,402 | +0.63(+0.48%) |
Dec 27, 2021 | 131.35 | 133.04 | 131.12 | 132.97 | 26,643 | +1.94(+1.48%) |
Dec 23, 2021 | 129.60 | 131.36 | 129.60 | 131.04 | 20,922 | +1.46(+1.12%) |
Dec 22, 2021 | 128.05 | 129.65 | 127.98 | 129.58 | 24,906 | +1.27(+0.99%) |
Dec 21, 2021 | 127.00 | 128.64 | 127.00 | 128.31 | 444,806 | +2.20(+1.75%) |
Dec 20, 2021 | 126.39 | 126.39 | 124.36 | 126.10 | 79,160 | -2.58(-2.00%) |
Dec 17, 2021 | 129.12 | 129.81 | 128.06 | 128.68 | 27,511 | -0.86(-0.67%) |
Dec 16, 2021 | 129.08 | 130.63 | 129.03 | 129.54 | 24,131 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.93 | 127.54 | 43,903 | -0.57(-0.44%) |
Dec 14, 2021 | 127.72 | 129.50 | 127.72 | 128.11 | 29,379 | +0.14(+0.11%) |
Dec 13, 2021 | 129.07 | 129.38 | 127.44 | 127.96 | 49,717 | -1.34(-1.04%) |
Dec 10, 2021 | 129.80 | 130.03 | 128.44 | 129.30 | 31,668 | +0.50(+0.39%) |
Dec 09, 2021 | 128.43 | 129.27 | 128.14 | 128.81 | 23,845 | -1.00(-0.77%) |
Dec 08, 2021 | 129.70 | 130.08 | 129.37 | 129.81 | 26,568 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.16 | 27,046 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.51 | 125.37 | 126.59 | 27,054 | +2.34(+1.88%) |
Dec 03, 2021 | 124.54 | 125.87 | 123.48 | 124.26 | 33,589 | -0.15(-0.12%) |
Dec 02, 2021 | 123.13 | 124.97 | 122.62 | 124.41 | 49,343 | +1.88(+1.53%) |
Dec 01, 2021 | 126.44 | 127.86 | 122.51 | 122.53 | 37,763 | -2.21(-1.77%) |
Nov 30, 2021 | 128.12 | 128.40 | 124.56 | 124.75 | 75,859 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.52 | 127.85 | 128.83 | 28,246 | +0.09(+0.07%) |
Nov 26, 2021 | 128.10 | 129.24 | 126.90 | 128.75 | 27,645 | -2.67(-2.03%) |
Nov 24, 2021 | 131.93 | 132.09 | 131.28 | 131.42 | 20,344 | -1.00(-0.76%) |
Nov 23, 2021 | 132.42 | 132.92 | 131.66 | 132.42 | 38,351 | +0.31(+0.24%) |
Nov 22, 2021 | 131.23 | 133.29 | 131.23 | 132.10 | 21,283 | +0.95(+0.73%) |
Nov 19, 2021 | 130.87 | 131.97 | 130.67 | 131.15 | 24,332 | -0.53(-0.40%) |
Nov 18, 2021 | 132.12 | 131.87 | 131.59 | 131.68 | 33,678 | -0.37(-0.28%) |
Nov 17, 2021 | 132.99 | 133.62 | 131.96 | 132.06 | 585,188 | -1.19(-0.89%) |
Nov 16, 2021 | 134.30 | 134.30 | 133.25 | 133.25 | 31,970 | -1.07(-0.79%) |
Nov 15, 2021 | 135.22 | 135.22 | 133.87 | 134.31 | 42,257 | -0.79(-0.59%) |
Nov 12, 2021 | 134.14 | 135.39 | 133.93 | 135.11 | 33,557 | +1.03(+0.77%) |
Nov 11, 2021 | 132.93 | 134.71 | 132.93 | 134.08 | 45,077 | +2.39(+1.82%) |
Nov 10, 2021 | 133.15 | 131.68 | 646,179 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.41 | 133.01 | 131.74 | 132.96 | 28,944 | +0.22(+0.17%) |
Nov 08, 2021 | 132.66 | 133.56 | 132.36 | 132.74 | 42,644 | +1.72(+1.31%) |
Nov 05, 2021 | 129.66 | 131.09 | 129.66 | 131.03 | 30,473 | +1.82(+1.41%) |
Nov 04, 2021 | 130.33 | 130.48 | 128.82 | 129.21 | 29,877 | -0.76(-0.59%) |
Nov 03, 2021 | 128.36 | 130.41 | 128.22 | 129.97 | 39,006 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.60 | 127.17 | 128.46 | 41,969 | +0.56(+0.44%) |
Nov 01, 2021 | 127.71 | 128.63 | 127.14 | 127.90 | 25,153 | +0.46(+0.36%) |
Oct 29, 2021 | 127.49 | 128.28 | 126.87 | 127.44 | 27,052 | -0.34(-0.27%) |
Oct 28, 2021 | 127.02 | 128.00 | 126.89 | 127.78 | 59,017 | +1.31(+1.04%) |
Oct 27, 2021 | 128.90 | 128.62 | 126.38 | 126.47 | 74,738 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.92 | 383,032 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.12 | 130.41 | 128.55 | 129.91 | 25,889 | +2.10(+1.64%) |
Oct 22, 2021 | 128.54 | 129.58 | 127.70 | 127.81 | 30,283 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.58 | 127.78 | 55,596 | -0.95(-0.74%) |
Oct 20, 2021 | 128.04 | 129.21 | 127.94 | 128.73 | 22,133 | +0.77(+0.60%) |
Oct 19, 2021 | 128.54 | 128.54 | 127.09 | 127.96 | 430,638 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.78 | 126.10 | 127.68 | 46,718 | +0.05(+0.04%) |
Oct 15, 2021 | 127.85 | 128.41 | 127.32 | 127.63 | 30,791 | +0.77(+0.61%) |
Oct 14, 2021 | 125.36 | 127.10 | 125.32 | 126.86 | 36,040 | +2.98(+2.41%) |
Oct 13, 2021 | 123.98 | 124.40 | 122.64 | 123.88 | 69,482 | +0.70(+0.57%) |
Oct 12, 2021 | 122.69 | 123.61 | 122.58 | 123.18 | 48,606 | +0.64(+0.52%) |
Oct 11, 2021 | 122.78 | 124.31 | 122.54 | 122.54 | 43,867 | +0.76(+0.63%) |
Oct 08, 2021 | 122.43 | 122.69 | 121.57 | 121.78 | 55,897 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.50 | 121.66 | 122.19 | 87,712 | +2.21(+1.84%) |
Oct 06, 2021 | 119.28 | 120.12 | 117.79 | 119.98 | 93,313 | -0.97(-0.80%) |
Oct 05, 2021 | 120.28 | 121.45 | 119.27 | 120.95 | 156,637 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.31 | 119.31 | 119.98 | 909,355 | -0.51(-0.42%) |
Oct 01, 2021 | 119.50 | 121.06 | 118.15 | 120.48 | 1,300,604 | +1.74(+1.47%) |
Sep 30, 2021 | 120.95 | 121.47 | 118.74 | 118.74 | 50,292 | -1.72(-1.43%) |
Sep 29, 2021 | 121.74 | 121.74 | 120.39 | 120.46 | 25,274 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.24 | 120.69 | 121.26 | 103,634 | -0.89(-0.73%) |
Sep 27, 2021 | 120.67 | 122.64 | 120.67 | 122.14 | 45,188 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,039 | +0.12(+0.10%) |
Sep 23, 2021 | 119.02 | 121.00 | 119.02 | 120.12 | 47,163 | +1.97(+1.67%) |
Sep 22, 2021 | 117.98 | 119.56 | 117.98 | 118.15 | 89,245 | +1.52(+1.30%) |
Sep 21, 2021 | 117.89 | 118.07 | 115.77 | 116.63 | 131,506 | -0.64(-0.54%) |
Sep 20, 2021 | 116.86 | 117.94 | 115.58 | 117.26 | 90,286 | -3.13(-2.60%) |
Sep 17, 2021 | 122.41 | 122.41 | 119.92 | 120.40 | 33,392 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.89 | 51,634 | -1.46(-1.18%) |
Sep 15, 2021 | 122.94 | 124.55 | 122.94 | 124.36 | 197,651 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.35 | 122.59 | 41,561 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.25 | 124.11 | 64,654 | +0.02(+0.02%) |
Sep 10, 2021 | 125.16 | 125.76 | 124.01 | 124.09 | 25,276 | -0.35(-0.28%) |
Sep 09, 2021 | 124.18 | 125.31 | 124.18 | 124.44 | 22,685 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.61 | 124.11 | 44,576 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.91 | 125.22 | 125.39 | 41,541 | -0.65(-0.51%) |
Sep 03, 2021 | 126.69 | 126.69 | 126.01 | 126.04 | 53,635 | -0.71(-0.56%) |
Sep 02, 2021 | 126.34 | 127.30 | 126.31 | 126.75 | 84,071 | +0.78(+0.62%) |
Sep 01, 2021 | 126.23 | 126.46 | 124.89 | 125.97 | 56,262 | -0.38(-0.30%) |
Aug 31, 2021 | 127.03 | 127.03 | 125.89 | 126.35 | 43,144 | -0.76(-0.60%) |
Aug 30, 2021 | 127.92 | 127.96 | 127.05 | 127.11 | 70,066 | -0.23(-0.18%) |
Aug 27, 2021 | 125.83 | 127.78 | 125.83 | 127.34 | 61,292 | +2.06(+1.64%) |
Aug 26, 2021 | 126.15 | 126.53 | 125.20 | 125.28 | 54,596 | -1.02(-0.80%) |
Aug 25, 2021 | 125.53 | 126.70 | 125.31 | 126.29 | 20,711 | +0.40(+0.32%) |
Aug 24, 2021 | 125.55 | 126.34 | 125.55 | 125.89 | 64,589 | +1.06(+0.85%) |
Aug 23, 2021 | 124.16 | 125.20 | 124.01 | 124.83 | 36,443 | +1.63(+1.33%) |
Aug 20, 2021 | 122.72 | 123.47 | 122.72 | 123.20 | 73,941 | +0.41(+0.33%) |
Aug 19, 2021 | 123.23 | 123.44 | 122.17 | 122.79 | 148,357 | -1.85(-1.49%) |
Aug 18, 2021 | 125.67 | 126.36 | 124.54 | 124.64 | 383,318 | -1.57(-1.24%) |
Aug 17, 2021 | 127.21 | 127.29 | 124.67 | 126.21 | 103,150 | -1.90(-1.48%) |
Aug 16, 2021 | 128.19 | 128.21 | 126.69 | 128.10 | 69,709 | -0.93(-0.72%) |
Aug 13, 2021 | 129.08 | 129.22 | 128.81 | 129.04 | 23,585 | +0.17(+0.13%) |
Aug 12, 2021 | 129.16 | 129.16 | 127.47 | 128.87 | 60,239 | -0.24(-0.18%) |
Aug 11, 2021 | 128.35 | 129.10 | 127.83 | 129.10 | 282,658 | +1.83(+1.44%) |
Aug 10, 2021 | 125.23 | 127.67 | 125.23 | 127.27 | 351,413 | +2.06(+1.65%) |
Aug 09, 2021 | 125.35 | 125.68 | 124.23 | 125.21 | 115,859 | -0.44(-0.35%) |
Aug 06, 2021 | 124.69 | 125.86 | 124.56 | 125.65 | 65,760 | +1.82(+1.47%) |
Aug 05, 2021 | 124.64 | 125.48 | 123.73 | 123.82 | 49,380 | -0.17(-0.14%) |
Aug 04, 2021 | 125.21 | 125.84 | 124.00 | 124.00 | 83,438 | -1.69(-1.34%) |
Aug 03, 2021 | 124.47 | 125.68 | 123.51 | 125.68 | 172,055 | +1.27(+1.02%) |
Aug 02, 2021 | 126.99 | 127.64 | 124.41 | 124.41 | 524,966 | -1.94(-1.53%) |
Jul 30, 2021 | 125.40 | 127.22 | 125.40 | 126.35 | 62,361 | +0.59(+0.47%) |
Jul 29, 2021 | 124.85 | 126.12 | 124.85 | 125.76 | 95,997 | +1.87(+1.51%) |
Jul 28, 2021 | 123.72 | 124.33 | 122.80 | 123.89 | 54,796 | +0.05(+0.04%) |
Jul 27, 2021 | 123.10 | 124.41 | 121.91 | 123.84 | 85,563 | -0.10(-0.08%) |
Jul 26, 2021 | 122.81 | 123.90 | 122.81 | 123.95 | 80,823 | +1.37(+1.12%) |
Jul 23, 2021 | 122.32 | 122.60 | 121.51 | 122.58 | 41,507 | +0.89(+0.73%) |
Jul 22, 2021 | 121.60 | 122.08 | 120.50 | 121.69 | 27,397 | +0.11(+0.09%) |
Jul 21, 2021 | 121.06 | 121.90 | 120.88 | 121.58 | 124,050 | +1.65(+1.38%) |
Jul 20, 2021 | 117.73 | 120.63 | 117.60 | 119.93 | 275,353 | +1.71(+1.45%) |
Jul 19, 2021 | 118.75 | 118.75 | 117.31 | 118.22 | 539,261 | -2.74(-2.27%) |
Jul 16, 2021 | 123.84 | 123.84 | 120.83 | 120.97 | 159,792 | -2.46(-1.99%) |
Jul 15, 2021 | 122.79 | 124.24 | 122.79 | 123.42 | 182,911 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.04 | 123.09 | 123.43 | 54,407 | -0.14(-0.12%) |
Jul 13, 2021 | 124.97 | 125.04 | 123.41 | 123.58 | 71,847 | -1.50(-1.20%) |
Jul 12, 2021 | 124.01 | 125.55 | 123.78 | 125.08 | 94,220 | +0.39(+0.31%) |
Jul 09, 2021 | 123.37 | 124.92 | 123.37 | 124.69 | 85,636 | +2.84(+2.33%) |
Jul 08, 2021 | 121.98 | 122.56 | 120.86 | 121.85 | 119,542 | -2.05(-1.66%) |
Jul 07, 2021 | 122.75 | 123.96 | 122.37 | 123.90 | 507,622 | +1.16(+0.94%) |
Jul 06, 2021 | 124.99 | 124.99 | 122.07 | 122.74 | 464,591 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.11 | 124.88 | 755,476 | +0.24(+0.19%) |
Jul 01, 2021 | 124.64 | 124.85 | 124.01 | 124.64 | 1,927,098 | +0.88(+0.71%) |
Jun 30, 2021 | 123.23 | 123.94 | 123.15 | 123.76 | 121,036 | +0.30(+0.25%) |
Jun 29, 2021 | 123.81 | 124.36 | 123.18 | 123.45 | 55,265 | +0.21(+0.17%) |
Jun 28, 2021 | 123.69 | 124.03 | 122.36 | 123.25 | 47,657 | -0.16(-0.13%) |
Jun 25, 2021 | 124.19 | 124.23 | 123.26 | 123.41 | 40,661 | -0.21(-0.17%) |
Jun 24, 2021 | 124.16 | 124.26 | 123.23 | 123.61 | 57,403 | +0.54(+0.44%) |
Jun 23, 2021 | 124.59 | 124.71 | 123.07 | 123.07 | 61,868 | -0.97(-0.78%) |
Jun 22, 2021 | 124.04 | 124.58 | 124.04 | 124.04 | 68,156 | +0.47(+0.38%) |
Jun 21, 2021 | 122.39 | 123.74 | 122.31 | 123.58 | 89,188 | +2.43(+2.01%) |
Jun 18, 2021 | 121.97 | 122.48 | 121.03 | 121.15 | 64,956 | -2.27(-1.84%) |
Jun 17, 2021 | 126.11 | 126.11 | 121.84 | 123.42 | 112,935 | -3.21(-2.53%) |
Jun 16, 2021 | 128.14 | 128.14 | 126.31 | 126.62 | 40,616 | -1.51(-1.18%) |
Jun 15, 2021 | 128.35 | 128.71 | 126.98 | 128.13 | 41,837 | -0.31(-0.24%) |
Jun 14, 2021 | 129.62 | 129.62 | 127.75 | 128.45 | 489,323 | -1.52(-1.17%) |
Jun 11, 2021 | 130.42 | 130.92 | 129.34 | 129.97 | 27,475 | +0.31(+0.24%) |
Jun 10, 2021 | 131.22 | 131.46 | 129.62 | 129.65 | 26,229 | -0.71(-0.54%) |
Jun 09, 2021 | 131.28 | 131.54 | 130.31 | 130.36 | 29,138 | -1.03(-0.79%) |
Jun 08, 2021 | 131.25 | 131.77 | 130.31 | 131.39 | 25,602 | +0.30(+0.23%) |
Jun 07, 2021 | 132.70 | 132.70 | 130.37 | 131.09 | 43,385 | -1.56(-1.18%) |
Jun 04, 2021 | 132.73 | 133.07 | 132.19 | 132.65 | 39,109 | +0.36(+0.27%) |
Jun 03, 2021 | 131.69 | 132.34 | 130.85 | 132.29 | 76,966 | -0.42(-0.31%) |
Jun 02, 2021 | 133.88 | 133.88 | 132.51 | 132.71 | 65,113 | -0.97(-0.72%) |
Jun 01, 2021 | 133.07 | 133.95 | 132.68 | 133.67 | 258,052 | +2.04(+1.55%) |
May 28, 2021 | 131.90 | 131.90 | 131.03 | 131.63 | 367,523 | +0.18(+0.14%) |
May 27, 2021 | 131.24 | 132.04 | 130.93 | 131.45 | 41,307 | +1.24(+0.95%) |
May 26, 2021 | 130.18 | 130.44 | 129.37 | 130.21 | 44,640 | +0.21(+0.16%) |
May 25, 2021 | 131.59 | 131.73 | 129.85 | 130.00 | 99,628 | -1.16(-0.88%) |
May 24, 2021 | 130.86 | 131.63 | 130.26 | 131.15 | 124,556 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.34 | 129.90 | 129.96 | 139,759 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.28 | 129.04 | 129.63 | 103,379 | +0.03(+0.02%) |
May 19, 2021 | 129.83 | 130.29 | 128.30 | 129.60 | 137,330 | -2.38(-1.81%) |
May 18, 2021 | 133.66 | 133.66 | 131.96 | 131.99 | 61,159 | -1.39(-1.04%) |
May 17, 2021 | 131.76 | 133.46 | 131.33 | 133.38 | 179,731 | +1.41(+1.07%) |
May 14, 2021 | 130.62 | 132.16 | 130.52 | 131.97 | 93,391 | +1.98(+1.52%) |
May 13, 2021 | 128.24 | 130.41 | 128.08 | 129.99 | 106,509 | +1.77(+1.38%) |
May 12, 2021 | 131.34 | 131.56 | 128.00 | 128.22 | 116,524 | -3.50(-2.66%) |
May 11, 2021 | 129.58 | 132.01 | 129.27 | 131.72 | 89,326 | +0.61(+0.46%) |
May 10, 2021 | 133.50 | 134.20 | 131.12 | 131.12 | 181,540 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.23 | 130.36 | 131.84 | 110,973 | +1.51(+1.16%) |
May 06, 2021 | 129.68 | 130.45 | 128.24 | 130.33 | 63,261 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.29 | 127.25 | 129.10 | 101,824 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.00 | 124.90 | 126.89 | 57,075 | +0.63(+0.50%) |
May 03, 2021 | 125.38 | 126.94 | 125.27 | 126.25 | 153,334 | +2.26(+1.82%) |
Apr 30, 2021 | 124.91 | 125.75 | 123.90 | 123.99 | 36,139 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.40 | 125.58 | 46,597 | +0.27(+0.22%) |
Apr 28, 2021 | 124.89 | 125.78 | 124.87 | 125.31 | 40,229 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.32 | 124.83 | 45,225 | -0.55(-0.44%) |
Apr 26, 2021 | 124.80 | 125.97 | 124.80 | 125.38 | 131,616 | +1.23(+0.99%) |
Apr 23, 2021 | 122.39 | 124.58 | 122.12 | 124.15 | 30,644 | +2.34(+1.92%) |
Apr 22, 2021 | 124.20 | 124.20 | 121.80 | 121.81 | 110,675 | -2.56(-2.05%) |
Apr 21, 2021 | 121.80 | 124.41 | 121.80 | 124.37 | 58,604 | +2.56(+2.11%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.42 | 121.80 | 58,465 | -1.58(-1.28%) |
Apr 19, 2021 | 124.12 | 124.17 | 122.67 | 123.39 | 46,791 | -0.58(-0.47%) |
Apr 16, 2021 | 123.68 | 124.28 | 123.52 | 123.96 | 207,957 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.53 | 122.70 | 56,481 | +1.41(+1.16%) |
Apr 14, 2021 | 120.43 | 121.92 | 120.26 | 121.29 | 72,589 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.46 | 119.39 | 120.11 | 222,214 | -0.14(-0.12%) |
Apr 12, 2021 | 119.86 | 120.47 | 119.43 | 120.25 | 60,396 | +0.31(+0.26%) |
Apr 09, 2021 | 119.56 | 119.94 | 118.98 | 119.94 | 40,154 | +0.59(+0.49%) |
Apr 08, 2021 | 119.60 | 119.60 | 118.40 | 119.35 | 41,850 | +0.10(+0.09%) |
Apr 07, 2021 | 121.16 | 121.16 | 119.09 | 119.25 | 66,085 | -2.00(-1.65%) |
Apr 06, 2021 | 121.48 | 122.04 | 120.75 | 121.25 | 78,368 | -0.09(-0.07%) |
Apr 05, 2021 | 121.08 | 121.89 | 120.88 | 121.33 | 194,784 | +1.17(+0.98%) |
Apr 01, 2021 | 119.25 | 120.17 | 118.55 | 120.16 | 716,968 | +1.32(+1.11%) |
Mar 31, 2021 | 119.65 | 119.71 | 118.70 | 118.83 | 44,510 | -0.29(-0.25%) |
Mar 30, 2021 | 119.36 | 119.73 | 118.91 | 119.13 | 29,495 | -0.41(-0.34%) |
Mar 29, 2021 | 119.78 | 120.60 | 119.16 | 119.53 | 66,064 | -0.55(-0.46%) |
Mar 26, 2021 | 117.87 | 120.12 | 117.71 | 120.08 | 83,267 | +3.31(+2.84%) |
Mar 25, 2021 | 114.75 | 116.95 | 114.05 | 116.77 | 61,718 | +1.49(+1.29%) |
Mar 24, 2021 | 114.82 | 116.97 | 114.82 | 115.28 | 32,866 | +0.90(+0.78%) |
Mar 23, 2021 | 116.74 | 116.74 | 113.92 | 114.39 | 75,633 | -3.08(-2.63%) |
Mar 22, 2021 | 117.49 | 117.96 | 116.73 | 117.47 | 50,996 | -0.09(-0.08%) |
Mar 19, 2021 | 117.86 | 118.22 | 115.92 | 117.56 | 79,737 | -0.37(-0.31%) |
Mar 18, 2021 | 118.28 | 119.91 | 117.70 | 117.93 | 54,368 | -0.66(-0.56%) |
Mar 17, 2021 | 117.18 | 118.72 | 117.02 | 118.59 | 56,679 | +1.41(+1.21%) |
Mar 16, 2021 | 118.45 | 118.45 | 116.71 | 117.18 | 110,901 | -1.08(-0.92%) |
Mar 15, 2021 | 118.23 | 118.39 | 116.94 | 118.26 | 43,995 | -0.07(-0.06%) |
Mar 12, 2021 | 117.79 | 118.33 | 117.59 | 118.33 | 39,444 | +0.28(+0.24%) |
Mar 11, 2021 | 118.21 | 118.70 | 117.89 | 118.05 | 188,171 | +1.11(+0.95%) |
Mar 10, 2021 | 115.52 | 117.56 | 115.16 | 116.93 | 48,381 | +2.42(+2.12%) |
Mar 09, 2021 | 114.95 | 115.38 | 114.00 | 114.51 | 71,221 | +0.63(+0.55%) |
Mar 08, 2021 | 112.91 | 115.32 | 112.69 | 113.88 | 110,843 | +1.29(+1.15%) |
Mar 05, 2021 | 110.94 | 112.77 | 108.65 | 112.59 | 65,635 | +3.02(+2.75%) |
Mar 04, 2021 | 111.81 | 112.08 | 107.80 | 109.57 | 158,634 | -2.38(-2.12%) |
Mar 03, 2021 | 112.72 | 113.49 | 111.92 | 111.94 | 112,664 | -1.14(-1.01%) |
Mar 02, 2021 | 112.42 | 114.10 | 112.42 | 113.09 | 216,880 | +0.93(+0.83%) |
Mar 01, 2021 | 110.89 | 112.69 | 110.89 | 112.15 | 599,808 | +2.89(+2.65%) |
Feb 26, 2021 | 110.57 | 110.67 | 108.45 | 109.26 | 72,739 | -1.63(-1.47%) |
Feb 25, 2021 | 113.83 | 113.84 | 110.50 | 110.89 | 50,980 | -3.12(-2.74%) |
Feb 24, 2021 | 112.72 | 114.37 | 112.63 | 114.01 | 94,820 | +1.22(+1.08%) |
Feb 23, 2021 | 111.76 | 112.99 | 110.06 | 112.79 | 852,088 | +0.38(+0.34%) |
Feb 22, 2021 | 111.30 | 112.86 | 111.30 | 112.42 | 52,461 | +0.91(+0.81%) |
Feb 19, 2021 | 109.98 | 111.93 | 109.98 | 111.51 | 37,324 | +2.43(+2.23%) |
Feb 18, 2021 | 109.82 | 109.82 | 108.66 | 109.08 | 23,001 | -1.03(-0.93%) |
Feb 17, 2021 | 110.12 | 110.49 | 109.01 | 110.11 | 61,120 | -0.34(-0.31%) |
Feb 16, 2021 | 111.01 | 111.20 | 110.34 | 110.44 | 46,966 | +0.25(+0.23%) |
Feb 12, 2021 | 109.26 | 110.29 | 109.26 | 110.19 | 25,872 | +0.71(+0.65%) |
Feb 11, 2021 | 109.53 | 109.95 | 108.45 | 109.48 | 38,032 | +0.38(+0.35%) |
Feb 10, 2021 | 110.44 | 110.44 | 108.58 | 109.11 | 55,713 | -0.60(-0.55%) |
Feb 09, 2021 | 110.73 | 110.73 | 109.31 | 109.71 | 31,854 | -0.81(-0.73%) |
Feb 08, 2021 | 110.48 | 110.89 | 110.28 | 110.52 | 65,029 | +0.98(+0.90%) |
Feb 05, 2021 | 108.73 | 109.67 | 108.45 | 109.54 | 137,314 | +1.93(+1.80%) |
Feb 04, 2021 | 107.64 | 108.12 | 106.81 | 107.61 | 713,348 | -0.43(-0.39%) |
Feb 03, 2021 | 108.07 | 108.41 | 107.66 | 108.03 | 237,450 | +0.29(+0.27%) |
Feb 02, 2021 | 107.00 | 107.98 | 106.49 | 107.74 | 41,798 | +1.41(+1.33%) |
Feb 01, 2021 | 105.84 | 106.44 | 104.87 | 106.32 | 106,034 | +1.49(+1.42%) |
Jan 29, 2021 | 107.16 | 107.41 | 104.31 | 104.83 | 97,763 | -2.39(-2.23%) |
Jan 28, 2021 | 106.16 | 107.83 | 106.14 | 107.22 | 108,681 | +2.11(+2.01%) |
Jan 27, 2021 | 106.60 | 106.60 | 103.73 | 105.11 | 91,683 | -3.18(-2.93%) |
Jan 26, 2021 | 110.57 | 110.57 | 108.28 | 108.28 | 121,079 | -1.58(-1.43%) |
Jan 25, 2021 | 110.19 | 110.19 | 107.87 | 109.86 | 84,317 | -0.66(-0.60%) |
Jan 22, 2021 | 109.67 | 110.84 | 109.46 | 110.52 | 46,549 | -0.47(-0.42%) |
Jan 21, 2021 | 113.04 | 113.47 | 110.99 | 110.99 | 79,086 | -2.06(-1.83%) |
Jan 20, 2021 | 113.78 | 113.78 | 112.87 | 113.06 | 213,176 | -0.11(-0.10%) |
Jan 19, 2021 | 113.42 | 113.42 | 112.39 | 113.17 | 120,240 | +0.83(+0.74%) |
Jan 15, 2021 | 113.75 | 113.75 | 111.38 | 112.34 | 179,834 | -2.21(-1.93%) |
Jan 14, 2021 | 115.22 | 115.37 | 114.41 | 114.55 | 67,892 | -0.23(-0.20%) |
Jan 13, 2021 | 115.75 | 116.02 | 114.24 | 114.77 | 260,386 | -1.11(-0.96%) |
Jan 12, 2021 | 113.90 | 116.09 | 113.79 | 115.89 | 161,684 | +1.72(+1.50%) |
Jan 11, 2021 | 112.62 | 114.58 | 112.07 | 114.17 | 80,114 | -0.09(-0.08%) |
Jan 08, 2021 | 114.85 | 115.00 | 112.91 | 114.27 | 96,067 | -0.65(-0.57%) |
Jan 07, 2021 | 114.57 | 115.69 | 114.35 | 114.92 | 366,351 | +1.08(+0.94%) |
Jan 06, 2021 | 109.93 | 114.71 | 109.93 | 113.84 | 528,033 | +4.56(+4.17%) |
Jan 05, 2021 | 106.26 | 109.60 | 106.26 | 109.28 | 889,330 | +2.99(+2.81%) |