Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 150.28 | 152.75 | 149.59 | 149.69 | 11,309,881 | -2.44(-1.60%) |
Mar 30, 2022 | 151.91 | 152.93 | 150.45 | 152.12 | 10,773,465 | +1.07(+0.71%) |
Mar 29, 2022 | 150.31 | 151.21 | 147.55 | 151.06 | 16,425,320 | -1.87(-1.22%) |
Mar 28, 2022 | 152.51 | 153.18 | 151.80 | 152.93 | 10,866,092 | -2.72(-1.75%) |
Mar 25, 2022 | 151.89 | 156.00 | 151.83 | 155.65 | 11,158,851 | +2.77(+1.81%) |
Mar 24, 2022 | 153.00 | 153.89 | 151.68 | 152.88 | 9,816,005 | +0.40(+0.26%) |
Mar 23, 2022 | 152.60 | 153.84 | 151.63 | 152.47 | 11,698,415 | +1.63(+1.08%) |
Mar 22, 2022 | 150.48 | 151.92 | 149.46 | 150.85 | 12,056,124 | -0.50(-0.33%) |
Mar 21, 2022 | 149.86 | 152.22 | 149.59 | 151.35 | 14,333,061 | +2.68(+1.80%) |
Mar 18, 2022 | 147.91 | 148.68 | 145.97 | 148.68 | 25,252,732 | +1.19(+0.80%) |
Mar 17, 2022 | 147.04 | 148.00 | 145.18 | 147.49 | 17,129,170 | +2.51(+1.73%) |
Mar 16, 2022 | 145.97 | 147.55 | 143.60 | 144.98 | 24,254,210 | -0.52(-0.36%) |
Mar 15, 2022 | 146.27 | 147.26 | 142.73 | 145.51 | 31,033,748 | -7.76(-5.06%) |
Mar 14, 2022 | 152.80 | 154.76 | 151.04 | 153.26 | 27,363,064 | -3.84(-2.45%) |
Mar 11, 2022 | 152.50 | 159.02 | 152.49 | 157.11 | 30,935,268 | +0.07(+0.05%) |
Mar 10, 2022 | 155.12 | 157.03 | 37,963,816 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.63 | 156.07 | 148.20 | 152.85 | 47,226,836 | -3.92(-2.50%) |
Mar 08, 2022 | 151.05 | 159.96 | 150.86 | 156.77 | 62,209,404 | +7.81(+5.24%) |
Mar 07, 2022 | 147.00 | 149.02 | 143.15 | 148.96 | 37,866,704 | +3.12(+2.14%) |
Mar 04, 2022 | 143.22 | 147.04 | 142.57 | 145.85 | 31,604,014 | +2.23(+1.56%) |
Mar 03, 2022 | 139.97 | 144.44 | 139.50 | 143.61 | 24,440,868 | +1.91(+1.35%) |
Mar 02, 2022 | 138.08 | 143.18 | 137.94 | 141.70 | 34,335,376 | +4.06(+2.95%) |
Mar 01, 2022 | 133.31 | 137.86 | 133.02 | 137.64 | 33,866,404 | +5.26(+3.97%) |
Feb 28, 2022 | 128.03 | 132.38 | 127.46 | 132.38 | 26,530,842 | +3.33(+2.58%) |
Feb 25, 2022 | 124.99 | 129.16 | 127.03 | 129.05 | 30,488,524 | +5.08(+4.10%) |
Feb 24, 2022 | 126.80 | 127.08 | 121.09 | 123.97 | 24,046,834 | -0.64(-0.52%) |
Feb 23, 2022 | 122.20 | 125.10 | 121.86 | 124.61 | 17,549,586 | +2.90(+2.38%) |
Feb 22, 2022 | 125.94 | 125.94 | 119.99 | 121.72 | 21,238,734 | -0.94(-0.76%) |
Feb 18, 2022 | 122.65 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.34 | 123.72 | 121.76 | 122.83 | 10,962,794 | -0.64(-0.51%) |
Feb 16, 2022 | 124.06 | 125.17 | 122.97 | 123.46 | 12,336,346 | +0.04(+0.03%) |
Feb 15, 2022 | 122.34 | 123.96 | 121.51 | 123.42 | 12,778,516 | -0.91(-0.73%) |
Feb 14, 2022 | 125.49 | 125.59 | 122.86 | 124.33 | 17,707,164 | -1.95(-1.54%) |
Feb 11, 2022 | 124.51 | 126.86 | 123.98 | 126.28 | 14,108,310 | +2.52(+2.04%) |
Feb 10, 2022 | 125.14 | 126.26 | 123.17 | 123.76 | 12,097,602 | -1.59(-1.27%) |
Feb 09, 2022 | 124.37 | 125.85 | 123.82 | 125.35 | 11,145,614 | +1.23(+0.99%) |
Feb 08, 2022 | 125.71 | 125.94 | 122.83 | 124.13 | 12,113,688 | -1.92(-1.52%) |
Feb 07, 2022 | 123.12 | 126.85 | 122.66 | 126.05 | 20,247,152 | +2.43(+1.96%) |
Feb 04, 2022 | 122.83 | 124.64 | 122.83 | 123.62 | 14,327,918 | +1.53(+1.25%) |
Feb 03, 2022 | 122.68 | 123.13 | 121.17 | 122.09 | 10,382,757 | -1.10(-0.89%) |
Feb 02, 2022 | 122.22 | 123.54 | 120.81 | 123.19 | 11,964,692 | +0.56(+0.46%) |
Feb 01, 2022 | 119.02 | 123.49 | 118.73 | 122.62 | 17,764,802 | +3.15(+2.63%) |
Jan 31, 2022 | 118.44 | 119.95 | 119.48 | 18,024,560 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.27 | 120.14 | 116.51 | 118.82 | 27,286,724 | -4.33(-3.52%) |
Jan 27, 2022 | 122.31 | 124.64 | 121.53 | 123.15 | 22,683,702 | +2.44(+2.02%) |
Jan 26, 2022 | 120.91 | 122.55 | 119.93 | 120.71 | 18,975,090 | +0.09(+0.08%) |
Jan 25, 2022 | 115.65 | 120.76 | 113.96 | 120.62 | 21,947,166 | +4.92(+4.25%) |
Jan 24, 2022 | 113.22 | 116.20 | 111.75 | 115.70 | 21,574,170 | +0.25(+0.21%) |
Jan 21, 2022 | 116.23 | 116.81 | 114.84 | 115.46 | 14,350,944 | -1.40(-1.20%) |
Jan 20, 2022 | 116.69 | 119.05 | 116.34 | 116.86 | 12,471,547 | -0.42(-0.36%) |
Jan 19, 2022 | 118.22 | 118.40 | 116.94 | 117.28 | 13,257,257 | -0.43(-0.36%) |
Jan 18, 2022 | 117.98 | 118.27 | 116.33 | 117.70 | 14,185,794 | +0.38(+0.33%) |
Jan 14, 2022 | 117.32 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.67 | 116.54 | 115.04 | 115.36 | 10,442,700 | -0.48(-0.42%) |
Jan 12, 2022 | 116.44 | 116.84 | 115.06 | 115.84 | 13,713,684 | -0.58(-0.50%) |
Jan 11, 2022 | 114.50 | 116.45 | 113.56 | 116.42 | 16,065,199 | +2.60(+2.29%) |
Jan 10, 2022 | 113.86 | 114.35 | 112.68 | 113.82 | 13,874,187 | +0.07(+0.06%) |
Jan 07, 2022 | 112.40 | 114.21 | 111.85 | 113.75 | 15,569,903 | +1.61(+1.44%) |
Jan 06, 2022 | 112.46 | 113.10 | 110.66 | 112.14 | 14,635,062 | +0.95(+0.85%) |
Jan 05, 2022 | 111.21 | 112.66 | 111.05 | 111.19 | 17,010,572 | +0.72(+0.65%) |
Jan 04, 2022 | 109.12 | 110.97 | 108.86 | 110.47 | 18,038,936 | +1.98(+1.82%) |
Jan 03, 2022 | 106.82 | 108.89 | 106.70 | 108.50 | 11,780,984 | +1.74(+1.63%) |
Dec 31, 2021 | 106.79 | 107.43 | 106.56 | 106.76 | 6,272,812 | -0.07(-0.07%) |
Dec 30, 2021 | 107.47 | 107.98 | 106.75 | 106.83 | 6,610,379 | -0.47(-0.44%) |
Dec 29, 2021 | 107.42 | 107.94 | 106.70 | 107.31 | 7,647,211 | -0.55(-0.51%) |
Dec 28, 2021 | 107.95 | 108.57 | 107.38 | 107.86 | 7,162,488 | -0.21(-0.19%) |
Dec 27, 2021 | 105.59 | 108.10 | 104.99 | 108.07 | 8,514,102 | +2.17(+2.04%) |
Dec 23, 2021 | 106.00 | 107.28 | 105.89 | 105.90 | 8,152,424 | +0.25(+0.24%) |
Dec 22, 2021 | 105.00 | 106.15 | 104.08 | 105.65 | 9,171,058 | +0.60(+0.57%) |
Dec 21, 2021 | 104.10 | 105.59 | 103.97 | 105.05 | 12,492,168 | +1.66(+1.60%) |
Dec 20, 2021 | 101.76 | 103.44 | 100.74 | 103.39 | 14,796,965 | +0.05(+0.04%) |
Dec 17, 2021 | 105.46 | 105.95 | 103.28 | 103.35 | 25,201,616 | -2.77(-2.61%) |
Dec 16, 2021 | 105.70 | 107.52 | 105.46 | 106.11 | 12,465,243 | +0.98(+0.94%) |
Dec 15, 2021 | 105.82 | 105.82 | 103.68 | 105.13 | 12,166,219 | -0.60(-0.57%) |
Dec 14, 2021 | 105.29 | 106.36 | 105.05 | 105.73 | 13,454,403 | +0.31(+0.29%) |
Dec 13, 2021 | 106.86 | 107.21 | 105.18 | 105.42 | 9,377,496 | -2.24(-2.08%) |
Dec 10, 2021 | 108.20 | 108.44 | 106.32 | 107.66 | 9,992,578 | +0.18(+0.17%) |
Dec 09, 2021 | 107.21 | 107.90 | 106.97 | 107.48 | 9,156,608 | -0.28(-0.26%) |
Dec 08, 2021 | 107.70 | 108.50 | 107.04 | 107.76 | 9,703,026 | +0.48(+0.45%) |
Dec 07, 2021 | 106.66 | 107.95 | 106.65 | 107.28 | 12,548,073 | +1.56(+1.48%) |
Dec 06, 2021 | 105.49 | 106.85 | 104.67 | 105.71 | 10,807,437 | +1.63(+1.57%) |
Dec 03, 2021 | 106.20 | 106.44 | 103.33 | 104.08 | 11,484,009 | -0.66(-0.63%) |
Dec 02, 2021 | 103.03 | 105.26 | 101.83 | 104.75 | 12,527,078 | +2.77(+2.71%) |
Dec 01, 2021 | 104.58 | 105.58 | 101.97 | 101.98 | 13,523,818 | -0.70(-0.68%) |
Nov 30, 2021 | 103.21 | 105.12 | 102.29 | 102.68 | 26,870,658 | -1.80(-1.72%) |
Nov 29, 2021 | 105.84 | 106.59 | 104.36 | 104.48 | 13,191,340 | +0.31(+0.30%) |
Nov 26, 2021 | 103.12 | 104.47 | 102.47 | 104.17 | 13,038,564 | -2.44(-2.29%) |
Nov 24, 2021 | 106.27 | 107.35 | 106.15 | 106.61 | 9,344,235 | +0.81(+0.76%) |
Nov 23, 2021 | 104.79 | 106.30 | 104.67 | 105.80 | 11,395,247 | +2.17(+2.10%) |
Nov 22, 2021 | 101.91 | 104.79 | 101.75 | 103.63 | 10,933,962 | +1.82(+1.79%) |
Nov 19, 2021 | 102.36 | 102.94 | 101.07 | 101.81 | 14,881,110 | -2.31(-2.22%) |
Nov 18, 2021 | 104.48 | 104.50 | 103.93 | 104.12 | 9,206,274 | -0.88(-0.84%) |
Nov 17, 2021 | 104.50 | 106.01 | 104.31 | 105.00 | 12,206,421 | -0.47(-0.45%) |
Nov 16, 2021 | 105.32 | 106.19 | 105.10 | 105.48 | 11,614,035 | +0.41(+0.39%) |
Nov 15, 2021 | 103.38 | 105.18 | 102.77 | 105.06 | 12,257,033 | +2.33(+2.27%) |
Nov 12, 2021 | 102.35 | 102.80 | 102.16 | 102.73 | 9,654,556 | +0.06(+0.06%) |
Nov 11, 2021 | 102.17 | 103.13 | 102.14 | 102.67 | 8,134,582 | +0.01(+0.01%) |
Nov 10, 2021 | 104.11 | 102.66 | 11,449,466 | -1.66(-1.60%) | ||
Nov 09, 2021 | 103.67 | 104.43 | 102.94 | 104.33 | 12,163,359 | +0.77(+0.74%) |
Nov 08, 2021 | 103.51 | 104.32 | 103.15 | 103.56 | 8,556,590 | +0.37(+0.36%) |
Nov 05, 2021 | 102.77 | 103.47 | 102.46 | 103.19 | 9,022,813 | +1.11(+1.08%) |
Nov 04, 2021 | 102.72 | 102.76 | 101.55 | 102.08 | 10,753,776 | +0.45(+0.44%) |
Nov 03, 2021 | 100.97 | 101.87 | 100.70 | 101.64 | 11,580,977 | -0.74(-0.72%) |
Nov 02, 2021 | 102.69 | 102.70 | 101.82 | 102.37 | 10,227,725 | -0.63(-0.61%) |
Nov 01, 2021 | 103.45 | 103.07 | 102.57 | 103.00 | 12,477,758 | +0.04(+0.03%) |
Oct 29, 2021 | 103.27 | 103.69 | 101.76 | 102.97 | 17,005,868 | +1.23(+1.21%) |
Oct 28, 2021 | 100.35 | 101.87 | 100.35 | 101.73 | 8,377,322 | +0.94(+0.94%) |
Oct 27, 2021 | 101.83 | 102.15 | 100.41 | 100.79 | 10,112,488 | -1.83(-1.78%) |
Oct 26, 2021 | 102.51 | 102.62 | 8,300,654 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.10 | 102.84 | 101.90 | 102.39 | 10,670,319 | +0.94(+0.93%) |
Oct 22, 2021 | 100.92 | 101.52 | 100.23 | 101.45 | 9,644,515 | +0.95(+0.95%) |
Oct 21, 2021 | 101.37 | 101.45 | 99.71 | 100.49 | 10,420,808 | -1.28(-1.25%) |
Oct 20, 2021 | 99.91 | 101.78 | 99.63 | 101.77 | 12,017,957 | +1.31(+1.31%) |
Oct 19, 2021 | 99.07 | 100.46 | 98.74 | 100.46 | 11,516,409 | +1.92(+1.95%) |
Oct 18, 2021 | 99.13 | 99.30 | 97.99 | 98.53 | 11,870,795 | -0.05(-0.05%) |
Oct 15, 2021 | 98.72 | 98.95 | 98.42 | 98.58 | 11,083,667 | +0.72(+0.74%) |
Oct 14, 2021 | 97.92 | 98.17 | 97.23 | 97.86 | 8,506,316 | +0.92(+0.95%) |
Oct 13, 2021 | 96.02 | 97.44 | 95.76 | 96.94 | 10,252,755 | +0.58(+0.60%) |
Oct 12, 2021 | 96.22 | 96.75 | 95.48 | 96.37 | 10,100,249 | +0.02(+0.02%) |
Oct 11, 2021 | 98.53 | 98.60 | 96.16 | 96.35 | 10,889,005 | -0.83(-0.85%) |
Oct 08, 2021 | 96.06 | 97.52 | 95.87 | 97.17 | 11,771,522 | +2.13(+2.24%) |
Oct 07, 2021 | 94.98 | 95.60 | 94.63 | 95.04 | 9,818,535 | +0.67(+0.71%) |
Oct 06, 2021 | 93.69 | 94.74 | 93.15 | 94.37 | 11,819,197 | -0.84(-0.88%) |
Oct 05, 2021 | 95.37 | 96.92 | 94.81 | 95.21 | 14,469,252 | +1.03(+1.09%) |
Oct 04, 2021 | 94.43 | 95.21 | 93.63 | 94.18 | 14,790,522 | +0.35(+0.37%) |
Oct 01, 2021 | 91.92 | 94.02 | 91.63 | 93.83 | 12,069,729 | +2.59(+2.84%) |
Sep 30, 2021 | 93.01 | 93.04 | 91.24 | 91.24 | 17,039,266 | -1.69(-1.82%) |
Sep 29, 2021 | 92.82 | 93.75 | 92.04 | 92.93 | 11,415,534 | -0.03(-0.03%) |
Sep 28, 2021 | 93.45 | 94.33 | 92.53 | 92.96 | 17,301,126 | +0.35(+0.38%) |
Sep 27, 2021 | 92.26 | 93.33 | 92.26 | 92.61 | 14,115,677 | +2.13(+2.36%) |
Sep 24, 2021 | 89.62 | 90.81 | 89.62 | 90.47 | 9,145,819 | +0.49(+0.54%) |
Sep 23, 2021 | 88.35 | 90.17 | 87.91 | 89.99 | 11,223,002 | +2.18(+2.48%) |
Sep 22, 2021 | 86.55 | 88.84 | 86.55 | 87.81 | 14,780,191 | +2.51(+2.94%) |
Sep 21, 2021 | 85.95 | 86.24 | 84.57 | 85.30 | 12,184,277 | +0.06(+0.07%) |
Sep 20, 2021 | 85.11 | 85.66 | 83.92 | 85.24 | 17,558,746 | -1.78(-2.05%) |
Sep 17, 2021 | 87.34 | 88.48 | 86.67 | 87.02 | 17,800,532 | -0.50(-0.58%) |
Sep 16, 2021 | 88.42 | 88.67 | 87.16 | 87.52 | 11,805,116 | -0.83(-0.94%) |
Sep 15, 2021 | 87.23 | 88.61 | 87.23 | 88.35 | 12,920,965 | +1.83(+2.12%) |
Sep 14, 2021 | 88.48 | 88.80 | 86.32 | 86.52 | 17,005,074 | -1.59(-1.81%) |
Sep 13, 2021 | 87.43 | 88.77 | 87.43 | 88.11 | 12,784,858 | +1.71(+1.98%) |
Sep 10, 2021 | 87.78 | 87.83 | 86.24 | 86.40 | 12,251,824 | +0.06(+0.07%) |
Sep 09, 2021 | 86.24 | 87.79 | 85.75 | 86.34 | 11,360,062 | -0.35(-0.40%) |
Sep 08, 2021 | 87.69 | 88.56 | 86.65 | 86.69 | 11,979,040 | -0.60(-0.69%) |
Sep 07, 2021 | 87.26 | 88.11 | 87.00 | 87.29 | 10,272,014 | -0.39(-0.44%) |
Sep 03, 2021 | 87.60 | 88.52 | 87.60 | 87.68 | 10,117,780 | -0.20(-0.23%) |
Sep 02, 2021 | 86.91 | 88.48 | 86.83 | 87.88 | 13,721,166 | +1.80(+2.09%) |
Sep 01, 2021 | 87.11 | 87.30 | 85.86 | 86.08 | 11,733,954 | -0.95(-1.10%) |
Aug 31, 2021 | 88.26 | 88.51 | 86.91 | 87.03 | 17,427,098 | -1.46(-1.65%) |
Aug 30, 2021 | 89.12 | 89.31 | 88.11 | 88.49 | 9,036,438 | -0.22(-0.25%) |
Aug 27, 2021 | 88.26 | 89.45 | 88.18 | 88.71 | 11,431,780 | +1.28(+1.46%) |
Aug 26, 2021 | 88.24 | 88.79 | 87.42 | 87.44 | 9,030,824 | -1.16(-1.31%) |
Aug 25, 2021 | 87.44 | 88.78 | 86.99 | 88.60 | 10,387,261 | +0.60(+0.68%) |
Aug 24, 2021 | 87.69 | 88.69 | 87.58 | 87.99 | 9,921,665 | +1.00(+1.15%) |
Aug 23, 2021 | 86.42 | 87.24 | 86.39 | 86.99 | 11,414,471 | +2.19(+2.58%) |
Aug 20, 2021 | 84.11 | 85.33 | 83.83 | 84.81 | 10,794,053 | +0.01(+0.01%) |
Aug 19, 2021 | 85.27 | 85.72 | 83.51 | 84.80 | 19,388,014 | -2.17(-2.49%) |
Aug 18, 2021 | 88.76 | 89.41 | 86.83 | 86.97 | 14,335,835 | -2.42(-2.71%) |
Aug 17, 2021 | 88.92 | 90.23 | 88.41 | 89.39 | 13,105,788 | -0.17(-0.19%) |
Aug 16, 2021 | 89.48 | 89.80 | 88.66 | 89.56 | 10,680,324 | -0.92(-1.02%) |
Aug 13, 2021 | 90.72 | 90.99 | 90.19 | 90.48 | 7,408,965 | -0.60(-0.66%) |
Aug 12, 2021 | 91.28 | 91.62 | 90.32 | 91.08 | 8,314,183 | -0.19(-0.20%) |
Aug 11, 2021 | 90.55 | 91.37 | 90.16 | 91.27 | 7,977,666 | +0.68(+0.75%) |
Aug 10, 2021 | 89.40 | 90.80 | 89.25 | 90.58 | 11,000,767 | +1.62(+1.83%) |
Aug 09, 2021 | 89.55 | 89.96 | 88.68 | 88.96 | 10,413,827 | -1.51(-1.67%) |
Aug 06, 2021 | 90.53 | 91.03 | 90.16 | 90.47 | 7,297,370 | +0.64(+0.71%) |
Aug 05, 2021 | 89.57 | 90.90 | 89.33 | 89.83 | 8,997,925 | +0.83(+0.93%) |
Aug 04, 2021 | 89.13 | 90.42 | 88.83 | 89.00 | 11,706,543 | -2.04(-2.24%) |
Aug 03, 2021 | 90.15 | 91.32 | 89.33 | 91.05 | 9,507,047 | +0.86(+0.95%) |
Aug 02, 2021 | 90.58 | 92.27 | 90.12 | 90.19 | 10,038,487 | -0.16(-0.18%) |
Jul 30, 2021 | 91.45 | 92.33 | 89.42 | 90.34 | 13,855,619 | -0.67(-0.74%) |
Jul 29, 2021 | 90.85 | 91.29 | 90.46 | 91.02 | 9,778,292 | +1.23(+1.37%) |
Jul 28, 2021 | 89.54 | 90.34 | 88.99 | 89.79 | 9,630,684 | +0.51(+0.57%) |
Jul 27, 2021 | 88.78 | 89.38 | 87.80 | 89.28 | 9,389,259 | -0.30(-0.34%) |
Jul 26, 2021 | 88.26 | 89.86 | 88.24 | 89.58 | 11,525,003 | +1.85(+2.11%) |
Jul 23, 2021 | 87.67 | 87.96 | 86.91 | 87.73 | 8,531,537 | +0.04(+0.04%) |
Jul 22, 2021 | 88.21 | 88.22 | 86.87 | 87.69 | 8,669,302 | -0.89(-1.00%) |
Jul 21, 2021 | 86.95 | 89.16 | 86.70 | 88.58 | 12,934,113 | +2.92(+3.41%) |
Jul 20, 2021 | 85.09 | 87.00 | 84.35 | 85.66 | 13,649,500 | +0.51(+0.59%) |
Jul 19, 2021 | 85.03 | 86.03 | 83.88 | 85.15 | 19,586,320 | -2.36(-2.70%) |
Jul 16, 2021 | 90.19 | 90.24 | 87.26 | 87.51 | 13,747,249 | -2.38(-2.65%) |
Jul 15, 2021 | 89.67 | 90.74 | 89.49 | 89.89 | 10,892,335 | -0.59(-0.66%) |
Jul 14, 2021 | 92.71 | 93.46 | 90.27 | 90.49 | 10,384,725 | -1.74(-1.89%) |
Jul 13, 2021 | 92.29 | 92.80 | 91.60 | 92.23 | 7,616,214 | -0.31(-0.34%) |
Jul 12, 2021 | 91.90 | 93.19 | 91.61 | 92.54 | 11,153,131 | +0.19(+0.20%) |
Jul 09, 2021 | 91.81 | 92.49 | 90.83 | 92.35 | 9,655,579 | +1.30(+1.43%) |
Jul 08, 2021 | 89.93 | 91.48 | 89.82 | 91.05 | 9,797,318 | -0.29(-0.32%) |
Jul 07, 2021 | 92.20 | 93.09 | 90.62 | 91.34 | 9,290,487 | -0.94(-1.02%) |
Jul 06, 2021 | 94.04 | 94.04 | 91.75 | 92.28 | 11,415,576 | -1.85(-1.96%) |
Jul 02, 2021 | 93.80 | 94.42 | 93.21 | 94.13 | 8,011,007 | -0.12(-0.13%) |
Jul 01, 2021 | 94.91 | 95.04 | 93.83 | 94.25 | 12,252,699 | +1.30(+1.40%) |
Jun 30, 2021 | 92.15 | 93.07 | 92.04 | 92.94 | 8,933,255 | +0.87(+0.94%) |
Jun 29, 2021 | 92.81 | 93.15 | 91.94 | 92.08 | 8,141,560 | -0.20(-0.22%) |
Jun 28, 2021 | 94.67 | 94.95 | 91.99 | 92.28 | 12,785,414 | -2.94(-3.08%) |
Jun 25, 2021 | 95.47 | 95.89 | 94.76 | 95.22 | 9,130,471 | +0.14(+0.15%) |
Jun 24, 2021 | 95.07 | 95.64 | 94.38 | 95.07 | 9,830,714 | +0.77(+0.82%) |
Jun 23, 2021 | 95.27 | 95.95 | 94.27 | 94.30 | 8,778,480 | -0.12(-0.12%) |
Jun 22, 2021 | 93.47 | 94.92 | 92.56 | 94.42 | 11,520,397 | +0.31(+0.33%) |
Jun 21, 2021 | 92.76 | 94.45 | 92.23 | 94.11 | 15,309,655 | +2.68(+2.93%) |
Jun 18, 2021 | 93.40 | 94.30 | 91.32 | 91.43 | 25,112,496 | -3.59(-3.77%) |
Jun 17, 2021 | 97.04 | 97.60 | 85.46 | 95.01 | 16,156,291 | -2.31(-2.37%) |
Jun 16, 2021 | 97.64 | 98.07 | 96.64 | 97.32 | 10,460,639 | -0.56(-0.57%) |
Jun 15, 2021 | 96.20 | 98.04 | 96.18 | 97.88 | 11,874,852 | +2.07(+2.16%) |
Jun 14, 2021 | 96.00 | 96.69 | 94.80 | 95.81 | 10,198,505 | +0.05(+0.06%) |
Jun 11, 2021 | 96.45 | 96.70 | 95.71 | 95.76 | 8,712,915 | -0.44(-0.46%) |
Jun 10, 2021 | 96.78 | 97.83 | 95.17 | 96.20 | 15,242,542 | +0.56(+0.58%) |
Jun 09, 2021 | 96.78 | 97.20 | 95.53 | 95.64 | 11,443,768 | -0.84(-0.87%) |
Jun 08, 2021 | 95.41 | 96.71 | 94.33 | 96.49 | 11,898,872 | +0.87(+0.91%) |
Jun 07, 2021 | 96.21 | 96.46 | 95.46 | 95.62 | 7,604,663 | -0.62(-0.65%) |
Jun 04, 2021 | 96.05 | 96.43 | 95.14 | 96.24 | 7,549,497 | +0.76(+0.80%) |
Jun 03, 2021 | 95.50 | 95.92 | 94.56 | 95.47 | 9,925,989 | -0.43(-0.45%) |
Jun 02, 2021 | 95.14 | 96.33 | 94.25 | 95.91 | 10,299,481 | +1.27(+1.34%) |
Jun 01, 2021 | 93.44 | 95.33 | 93.44 | 94.64 | 11,559,900 | +2.54(+2.76%) |
May 28, 2021 | 91.95 | 92.39 | 91.36 | 92.10 | 8,202,184 | +0.69(+0.76%) |
May 27, 2021 | 92.39 | 93.10 | 91.02 | 91.41 | 13,186,530 | -0.98(-1.07%) |
May 26, 2021 | 92.75 | 93.10 | 91.98 | 92.39 | 10,403,344 | +0.22(+0.24%) |
May 25, 2021 | 93.56 | 93.73 | 91.94 | 92.17 | 8,884,329 | -1.54(-1.64%) |
May 24, 2021 | 93.13 | 93.92 | 92.29 | 93.71 | 7,630,584 | +1.31(+1.42%) |
May 21, 2021 | 92.38 | 93.35 | 92.01 | 92.39 | 11,666,567 | +0.50(+0.54%) |
May 20, 2021 | 91.46 | 92.35 | 90.49 | 91.90 | 10,939,157 | +0.32(+0.35%) |
May 19, 2021 | 92.13 | 92.55 | 90.49 | 91.58 | 16,635,763 | -2.64(-2.81%) |
May 18, 2021 | 96.67 | 96.78 | 94.04 | 94.22 | 14,377,872 | -2.92(-3.01%) |
May 17, 2021 | 95.63 | 97.20 | 95.53 | 97.14 | 14,475,202 | +1.17(+1.22%) |
May 14, 2021 | 94.50 | 96.27 | 94.50 | 95.97 | 10,407,828 | +2.45(+2.62%) |
May 13, 2021 | 92.99 | 94.56 | 92.43 | 93.52 | 11,078,571 | -0.60(-0.64%) |
May 12, 2021 | 93.80 | 96.56 | 93.56 | 94.13 | 13,297,060 | +0.59(+0.63%) |
May 11, 2021 | 94.96 | 96.06 | 93.11 | 93.54 | 14,545,699 | -2.52(-2.62%) |
May 10, 2021 | 97.69 | 99.15 | 96.01 | 96.06 | 15,495,732 | -0.39(-0.41%) |
May 07, 2021 | 94.76 | 97.02 | 94.42 | 96.45 | 11,718,426 | +0.88(+0.92%) |
May 06, 2021 | 95.51 | 95.67 | 94.17 | 95.57 | 11,011,996 | +0.05(+0.06%) |
May 05, 2021 | 94.94 | 96.03 | 93.64 | 95.52 | 14,693,781 | +2.50(+2.69%) |
May 04, 2021 | 92.89 | 93.37 | 91.92 | 93.02 | 9,928,393 | +0.51(+0.55%) |
May 03, 2021 | 91.15 | 92.68 | 90.49 | 92.51 | 9,054,212 | +2.16(+2.39%) |
Apr 30, 2021 | 92.03 | 92.39 | 90.27 | 90.36 | 15,661,656 | -3.36(-3.58%) |
Apr 29, 2021 | 93.29 | 94.37 | 92.71 | 93.71 | 11,104,766 | +1.47(+1.60%) |
Apr 28, 2021 | 90.77 | 92.80 | 90.62 | 92.24 | 9,943,224 | +2.21(+2.45%) |
Apr 27, 2021 | 89.25 | 90.38 | 88.99 | 90.03 | 7,868,319 | +1.03(+1.16%) |
Apr 26, 2021 | 88.78 | 90.01 | 88.77 | 89.00 | 6,431,831 | -0.03(-0.03%) |
Apr 23, 2021 | 88.63 | 89.57 | 88.30 | 89.02 | 7,714,534 | +0.53(+0.59%) |
Apr 22, 2021 | 90.18 | 90.18 | 88.43 | 88.50 | 13,262,435 | -1.56(-1.73%) |
Apr 21, 2021 | 87.95 | 90.29 | 87.79 | 90.06 | 9,425,635 | +1.23(+1.38%) |
Apr 20, 2021 | 90.15 | 90.29 | 88.11 | 88.83 | 11,160,013 | -1.69(-1.87%) |
Apr 19, 2021 | 90.44 | 91.02 | 89.60 | 90.52 | 8,062,285 | +0.26(+0.29%) |
Apr 16, 2021 | 91.00 | 91.49 | 89.80 | 90.26 | 8,509,258 | -0.40(-0.44%) |
Apr 15, 2021 | 91.18 | 91.41 | 90.23 | 90.66 | 8,966,061 | -0.75(-0.82%) |
Apr 14, 2021 | 89.99 | 92.34 | 89.94 | 91.41 | 11,628,146 | +1.78(+1.99%) |
Apr 13, 2021 | 89.03 | 89.94 | 88.80 | 89.63 | 7,790,448 | +0.40(+0.45%) |
Apr 12, 2021 | 90.88 | 91.05 | 88.99 | 89.23 | 8,949,480 | -1.00(-1.11%) |
Apr 09, 2021 | 90.40 | 90.89 | 89.51 | 90.23 | 8,171,611 | -0.09(-0.10%) |
Apr 08, 2021 | 90.75 | 90.84 | 89.48 | 90.31 | 9,446,205 | -1.03(-1.12%) |
Apr 07, 2021 | 90.71 | 91.67 | 90.52 | 91.34 | 8,782,423 | +0.53(+0.59%) |
Apr 06, 2021 | 91.39 | 92.12 | 90.69 | 90.80 | 9,267,632 | -0.82(-0.89%) |
Apr 05, 2021 | 92.69 | 92.78 | 91.32 | 91.62 | 9,914,257 | -1.09(-1.17%) |