Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 120.46 | 124.29 | 124.00 | 910,360 | +3.00(+2.48%) | |
Jan 28, 2022 | 119.66 | 121.12 | 117.52 | 121.00 | 402,428 | +1.25(+1.04%) |
Jan 27, 2022 | 121.58 | 123.77 | 118.87 | 119.75 | 464,339 | -0.05(-0.04%) |
Jan 26, 2022 | 121.83 | 123.65 | 118.53 | 119.80 | 550,390 | -0.49(-0.41%) |
Jan 25, 2022 | 123.14 | 123.14 | 119.50 | 120.29 | 480,808 | -5.56(-4.42%) |
Jan 24, 2022 | 122.38 | 125.94 | 120.10 | 125.85 | 364,830 | +1.18(+0.95%) |
Jan 21, 2022 | 127.00 | 127.92 | 124.54 | 124.67 | 313,579 | -2.67(-2.10%) |
Jan 20, 2022 | 128.76 | 130.90 | 127.16 | 127.34 | 330,785 | -1.10(-0.86%) |
Jan 19, 2022 | 132.23 | 132.36 | 128.22 | 128.44 | 516,326 | -2.76(-2.10%) |
Jan 18, 2022 | 134.02 | 134.03 | 129.93 | 131.20 | 2,425,968 | -3.76(-2.79%) |
Jan 14, 2022 | 134.96 | 0 | +0.95(+0.71%) | |||
Jan 13, 2022 | 135.65 | 136.66 | 133.75 | 134.01 | 329,241 | -0.94(-0.70%) |
Jan 12, 2022 | 133.16 | 135.63 | 133.16 | 134.95 | 411,857 | +1.66(+1.25%) |
Jan 11, 2022 | 132.05 | 133.34 | 129.98 | 133.29 | 353,221 | +1.72(+1.31%) |
Jan 10, 2022 | 132.30 | 132.62 | 128.79 | 131.57 | 480,744 | -1.41(-1.06%) |
Jan 07, 2022 | 134.98 | 135.83 | 132.65 | 132.98 | 286,818 | -1.85(-1.37%) |
Jan 06, 2022 | 134.76 | 135.87 | 133.38 | 134.83 | 427,082 | +0.52(+0.39%) |
Jan 05, 2022 | 136.05 | 137.95 | 134.29 | 134.31 | 483,743 | -1.74(-1.28%) |
Jan 04, 2022 | 135.80 | 137.89 | 135.44 | 136.05 | 330,978 | +0.75(+0.55%) |
Jan 03, 2022 | 135.13 | 136.89 | 134.52 | 135.30 | 280,280 | +1.03(+0.77%) |
Dec 31, 2021 | 134.56 | 135.55 | 134.21 | 134.27 | 283,346 | -0.33(-0.25%) |
Dec 30, 2021 | 136.62 | 137.02 | 134.46 | 134.60 | 191,533 | -1.48(-1.09%) |
Dec 29, 2021 | 134.96 | 136.85 | 134.96 | 136.08 | 157,823 | +0.88(+0.65%) |
Dec 28, 2021 | 134.15 | 135.87 | 134.15 | 135.20 | 242,822 | +0.96(+0.72%) |
Dec 27, 2021 | 131.42 | 134.30 | 130.89 | 134.24 | 240,761 | +3.36(+2.57%) |
Dec 23, 2021 | 128.41 | 131.56 | 128.41 | 130.88 | 404,421 | +3.14(+2.46%) |
Dec 22, 2021 | 127.09 | 128.33 | 127.00 | 127.74 | 535,171 | +0.75(+0.59%) |
Dec 21, 2021 | 124.38 | 127.36 | 124.38 | 126.99 | 356,632 | +3.56(+2.88%) |
Dec 20, 2021 | 123.91 | 123.91 | 120.61 | 123.43 | 619,208 | -1.79(-1.43%) |
Dec 17, 2021 | 124.20 | 126.55 | 122.92 | 125.22 | 1,262,770 | +0.76(+0.61%) |
Dec 16, 2021 | 125.68 | 127.26 | 124.42 | 124.46 | 389,541 | -0.31(-0.25%) |
Dec 15, 2021 | 124.50 | 124.82 | 121.58 | 124.77 | 578,680 | +0.49(+0.39%) |
Dec 14, 2021 | 123.77 | 126.99 | 123.77 | 124.28 | 407,682 | -0.02(-0.02%) |
Dec 13, 2021 | 126.00 | 126.20 | 122.83 | 124.30 | 731,961 | -2.27(-1.79%) |
Dec 10, 2021 | 127.05 | 128.37 | 125.74 | 126.57 | 603,891 | +0.91(+0.72%) |
Dec 09, 2021 | 125.39 | 127.00 | 124.96 | 125.66 | 569,864 | -0.25(-0.20%) |
Dec 08, 2021 | 125.16 | 126.97 | 124.84 | 125.91 | 511,200 | +0.70(+0.56%) |
Dec 07, 2021 | 124.88 | 125.89 | 124.37 | 125.21 | 663,092 | +2.11(+1.71%) |
Dec 06, 2021 | 123.88 | 124.32 | 122.31 | 123.10 | 800,984 | +0.94(+0.77%) |
Dec 03, 2021 | 123.51 | 125.78 | 121.29 | 122.16 | 748,770 | -0.70(-0.57%) |
Dec 02, 2021 | 120.11 | 124.25 | 120.11 | 122.86 | 563,980 | +2.42(+2.01%) |
Dec 01, 2021 | 124.00 | 125.09 | 120.35 | 120.44 | 405,145 | -1.21(-0.99%) |
Nov 30, 2021 | 123.07 | 124.77 | 121.13 | 121.65 | 722,469 | -2.77(-2.23%) |
Nov 29, 2021 | 125.49 | 125.66 | 123.33 | 124.42 | 414,244 | +0.45(+0.36%) |
Nov 26, 2021 | 124.94 | 126.44 | 122.94 | 123.97 | 241,593 | -4.70(-3.65%) |
Nov 24, 2021 | 129.97 | 129.97 | 127.54 | 128.67 | 413,098 | -0.93(-0.72%) |
Nov 23, 2021 | 127.51 | 130.00 | 126.59 | 129.60 | 502,823 | +1.70(+1.33%) |
Nov 22, 2021 | 127.01 | 129.50 | 126.77 | 127.90 | 300,120 | +1.68(+1.33%) |
Nov 19, 2021 | 126.38 | 127.44 | 125.54 | 126.22 | 391,062 | -0.56(-0.44%) |
Nov 18, 2021 | 125.53 | 126.96 | 123.70 | 126.78 | 351,010 | +1.56(+1.25%) |
Nov 17, 2021 | 126.59 | 126.59 | 124.55 | 125.22 | 438,664 | -2.15(-1.69%) |
Nov 16, 2021 | 126.29 | 128.32 | 125.80 | 127.37 | 417,872 | +1.42(+1.13%) |
Nov 15, 2021 | 125.20 | 126.25 | 124.18 | 125.95 | 384,408 | +1.05(+0.84%) |
Nov 12, 2021 | 124.10 | 125.67 | 123.27 | 124.90 | 323,112 | +1.35(+1.09%) |
Nov 11, 2021 | 121.72 | 124.06 | 121.67 | 123.55 | 440,841 | +2.19(+1.80%) |
Nov 10, 2021 | 119.41 | 121.36 | 348,390 | +1.38(+1.15%) | ||
Nov 09, 2021 | 120.68 | 121.39 | 119.67 | 119.98 | 246,132 | -1.05(-0.87%) |
Nov 08, 2021 | 122.40 | 122.56 | 120.44 | 121.03 | 353,239 | -1.16(-0.95%) |
Nov 05, 2021 | 120.35 | 122.58 | 119.28 | 122.19 | 320,466 | +3.24(+2.72%) |
Nov 04, 2021 | 120.26 | 122.37 | 118.01 | 118.95 | 541,376 | +0.12(+0.10%) |
Nov 03, 2021 | 117.09 | 119.52 | 116.77 | 118.83 | 464,272 | +1.51(+1.29%) |
Nov 02, 2021 | 118.30 | 119.54 | 117.02 | 117.32 | 424,328 | -1.03(-0.87%) |
Nov 01, 2021 | 116.09 | 119.06 | 116.84 | 118.35 | 282,556 | +2.60(+2.25%) |
Oct 29, 2021 | 115.16 | 117.27 | 114.98 | 115.75 | 481,407 | +0.26(+0.23%) |
Oct 28, 2021 | 112.88 | 115.50 | 112.81 | 115.49 | 355,026 | +2.71(+2.40%) |
Oct 27, 2021 | 116.79 | 116.44 | 112.32 | 112.78 | 576,238 | -4.20(-3.59%) |
Oct 26, 2021 | 121.05 | 116.96 | 116.98 | 420,559 | -3.42(-2.84%) | |
Oct 25, 2021 | 120.58 | 121.87 | 120.00 | 120.40 | 247,136 | +0.27(+0.22%) |
Oct 22, 2021 | 120.07 | 122.14 | 119.90 | 120.13 | 286,651 | +0.06(+0.05%) |
Oct 21, 2021 | 118.60 | 120.19 | 117.87 | 120.07 | 284,814 | +0.86(+0.72%) |
Oct 20, 2021 | 118.62 | 119.82 | 118.32 | 119.21 | 209,087 | +0.53(+0.45%) |
Oct 19, 2021 | 119.01 | 119.20 | 118.12 | 118.68 | 316,395 | +0.34(+0.29%) |
Oct 18, 2021 | 117.42 | 119.05 | 116.53 | 118.34 | 241,453 | +0.41(+0.35%) |
Oct 15, 2021 | 119.44 | 120.24 | 117.73 | 117.93 | 375,370 | -0.91(-0.77%) |
Oct 14, 2021 | 115.28 | 119.22 | 115.28 | 118.84 | 236,392 | +4.60(+4.03%) |
Oct 13, 2021 | 115.53 | 116.17 | 114.11 | 114.24 | 400,182 | -1.45(-1.25%) |
Oct 12, 2021 | 117.52 | 117.52 | 115.33 | 115.69 | 387,731 | -1.44(-1.23%) |
Oct 11, 2021 | 117.39 | 118.93 | 117.02 | 117.13 | 251,376 | -0.21(-0.18%) |
Oct 08, 2021 | 117.95 | 118.66 | 116.98 | 117.34 | 362,568 | +0.08(+0.07%) |
Oct 07, 2021 | 116.40 | 118.40 | 115.97 | 117.26 | 641,258 | +2.37(+2.06%) |
Oct 06, 2021 | 114.58 | 115.98 | 112.72 | 114.89 | 390,077 | -1.09(-0.94%) |
Oct 05, 2021 | 115.60 | 116.99 | 114.91 | 115.98 | 466,373 | +1.12(+0.98%) |
Oct 04, 2021 | 115.12 | 116.01 | 114.46 | 114.86 | 513,976 | -0.14(-0.12%) |
Oct 01, 2021 | 113.03 | 115.89 | 112.00 | 115.00 | 504,546 | +2.71(+2.41%) |
Sep 30, 2021 | 114.97 | 115.53 | 112.26 | 112.29 | 566,882 | -2.10(-1.84%) |
Sep 29, 2021 | 115.28 | 115.80 | 113.36 | 114.39 | 471,435 | -0.59(-0.51%) |
Sep 28, 2021 | 114.40 | 115.90 | 113.88 | 114.98 | 478,026 | -0.49(-0.42%) |
Sep 27, 2021 | 113.56 | 115.89 | 113.11 | 115.47 | 715,261 | +1.82(+1.60%) |
Sep 24, 2021 | 112.15 | 114.72 | 112.15 | 113.65 | 434,575 | +0.63(+0.56%) |
Sep 23, 2021 | 112.30 | 114.39 | 112.00 | 113.02 | 420,331 | +1.74(+1.56%) |
Sep 22, 2021 | 110.87 | 112.56 | 110.77 | 111.28 | 426,894 | +1.47(+1.34%) |
Sep 21, 2021 | 111.70 | 111.70 | 109.14 | 109.81 | 564,328 | -0.71(-0.64%) |
Sep 20, 2021 | 111.30 | 111.47 | 108.76 | 110.52 | 646,086 | -2.71(-2.39%) |
Sep 17, 2021 | 115.26 | 115.69 | 112.64 | 113.23 | 1,878,887 | -2.08(-1.80%) |
Sep 16, 2021 | 113.87 | 116.12 | 113.81 | 115.31 | 524,554 | +1.20(+1.05%) |
Sep 15, 2021 | 112.33 | 114.33 | 111.86 | 114.11 | 470,017 | +1.88(+1.68%) |
Sep 14, 2021 | 114.63 | 114.98 | 112.10 | 112.23 | 342,927 | -2.35(-2.05%) |
Sep 13, 2021 | 115.50 | 115.55 | 113.61 | 114.58 | 431,189 | -0.13(-0.11%) |
Sep 10, 2021 | 115.70 | 116.56 | 114.47 | 114.71 | 394,944 | -0.62(-0.54%) |
Sep 09, 2021 | 114.90 | 116.26 | 114.90 | 115.33 | 362,959 | +0.30(+0.26%) |
Sep 08, 2021 | 115.33 | 115.82 | 114.32 | 115.03 | 407,251 | -0.90(-0.78%) |
Sep 07, 2021 | 116.69 | 117.63 | 115.89 | 115.93 | 446,785 | -1.50(-1.28%) |
Sep 03, 2021 | 118.86 | 119.54 | 117.34 | 117.43 | 335,603 | -1.44(-1.21%) |
Sep 02, 2021 | 118.73 | 119.55 | 118.15 | 118.87 | 394,240 | +0.49(+0.41%) |
Sep 01, 2021 | 121.47 | 121.47 | 118.30 | 118.38 | 592,527 | -2.84(-2.34%) |
Aug 31, 2021 | 122.82 | 123.10 | 121.13 | 121.22 | 549,127 | -1.65(-1.34%) |
Aug 30, 2021 | 123.00 | 123.55 | 122.39 | 122.87 | 317,084 | +0.19(+0.15%) |
Aug 27, 2021 | 120.86 | 123.58 | 120.86 | 122.68 | 470,460 | +1.91(+1.58%) |
Aug 26, 2021 | 120.31 | 121.47 | 120.00 | 120.77 | 337,353 | +0.20(+0.17%) |
Aug 25, 2021 | 120.20 | 121.77 | 119.65 | 120.57 | 340,711 | +0.77(+0.64%) |
Aug 24, 2021 | 119.02 | 120.44 | 118.89 | 119.80 | 317,705 | +0.99(+0.83%) |
Aug 23, 2021 | 118.89 | 119.26 | 117.05 | 118.81 | 568,712 | +0.27(+0.23%) |
Aug 20, 2021 | 116.22 | 118.86 | 115.92 | 118.54 | 575,423 | +2.21(+1.90%) |
Aug 19, 2021 | 115.82 | 116.89 | 115.12 | 116.33 | 438,740 | -1.09(-0.93%) |
Aug 18, 2021 | 117.22 | 119.33 | 116.63 | 117.42 | 482,238 | -0.23(-0.20%) |
Aug 17, 2021 | 116.48 | 117.79 | 115.89 | 117.65 | 338,996 | -0.03(-0.03%) |
Aug 16, 2021 | 115.84 | 117.80 | 115.04 | 117.68 | 340,089 | +1.20(+1.03%) |
Aug 13, 2021 | 117.40 | 118.01 | 116.16 | 116.48 | 383,450 | -1.30(-1.10%) |
Aug 12, 2021 | 119.69 | 119.72 | 117.54 | 117.78 | 423,968 | -1.36(-1.14%) |
Aug 11, 2021 | 117.86 | 119.18 | 117.25 | 119.14 | 265,270 | +1.37(+1.16%) |
Aug 10, 2021 | 118.20 | 118.42 | 117.11 | 117.77 | 263,096 | -0.67(-0.57%) |
Aug 09, 2021 | 118.54 | 119.09 | 117.51 | 118.44 | 421,003 | -0.08(-0.07%) |
Aug 06, 2021 | 119.36 | 119.75 | 117.74 | 118.52 | 391,112 | +0.73(+0.62%) |
Aug 05, 2021 | 119.56 | 119.76 | 115.86 | 117.79 | 535,357 | -1.45(-1.22%) |
Aug 04, 2021 | 119.54 | 120.28 | 118.51 | 119.24 | 273,859 | -0.72(-0.60%) |
Aug 03, 2021 | 118.32 | 120.11 | 116.45 | 119.96 | 331,553 | +2.17(+1.84%) |
Aug 02, 2021 | 119.36 | 120.58 | 117.75 | 117.79 | 339,236 | -0.78(-0.66%) |
Jul 30, 2021 | 117.38 | 119.17 | 117.37 | 118.57 | 307,435 | +0.38(+0.32%) |
Jul 29, 2021 | 116.95 | 118.72 | 116.69 | 118.19 | 300,121 | +2.24(+1.93%) |
Jul 28, 2021 | 115.05 | 116.57 | 113.60 | 115.95 | 360,505 | +1.15(+1.00%) |
Jul 27, 2021 | 114.04 | 114.86 | 112.91 | 114.80 | 333,762 | -0.01(-0.01%) |
Jul 26, 2021 | 114.06 | 115.77 | 114.06 | 114.81 | 327,868 | +0.95(+0.83%) |
Jul 23, 2021 | 112.75 | 114.24 | 112.40 | 113.86 | 190,790 | +1.63(+1.45%) |
Jul 22, 2021 | 113.72 | 113.85 | 111.92 | 112.23 | 268,747 | -1.95(-1.71%) |
Jul 21, 2021 | 112.37 | 114.88 | 112.37 | 114.18 | 468,065 | +2.99(+2.69%) |
Jul 20, 2021 | 108.58 | 111.96 | 108.28 | 111.19 | 526,206 | +2.65(+2.44%) |
Jul 19, 2021 | 107.71 | 109.17 | 107.11 | 108.54 | 441,245 | -1.31(-1.19%) |
Jul 16, 2021 | 112.45 | 113.13 | 109.80 | 109.85 | 311,999 | -1.75(-1.57%) |
Jul 15, 2021 | 111.67 | 112.51 | 110.66 | 111.60 | 369,060 | -0.92(-0.82%) |
Jul 14, 2021 | 113.00 | 114.28 | 112.05 | 112.52 | 341,458 | +0.34(+0.30%) |
Jul 13, 2021 | 112.58 | 112.96 | 111.81 | 112.18 | 351,856 | -0.95(-0.84%) |
Jul 12, 2021 | 113.34 | 113.73 | 112.59 | 113.13 | 398,722 | -0.25(-0.22%) |
Jul 09, 2021 | 111.98 | 114.14 | 111.81 | 113.38 | 317,473 | +2.44(+2.20%) |
Jul 08, 2021 | 111.11 | 112.82 | 110.05 | 110.94 | 449,296 | -2.44(-2.15%) |
Jul 07, 2021 | 112.58 | 113.86 | 111.65 | 113.38 | 408,607 | +1.39(+1.24%) |
Jul 06, 2021 | 114.50 | 114.50 | 111.28 | 111.99 | 714,979 | -2.63(-2.29%) |
Jul 02, 2021 | 115.13 | 115.66 | 113.60 | 114.62 | 411,352 | -0.33(-0.29%) |
Jul 01, 2021 | 114.25 | 115.70 | 113.49 | 114.95 | 497,133 | +1.12(+0.98%) |
Jun 30, 2021 | 113.53 | 114.65 | 113.15 | 113.83 | 451,529 | -0.25(-0.22%) |
Jun 29, 2021 | 113.49 | 114.73 | 113.49 | 114.08 | 343,577 | +0.56(+0.49%) |
Jun 28, 2021 | 113.22 | 113.96 | 112.38 | 113.52 | 562,512 | +0.57(+0.50%) |
Jun 25, 2021 | 113.16 | 114.11 | 112.70 | 112.95 | 624,639 | +0.08(+0.07%) |
Jun 24, 2021 | 112.49 | 113.34 | 111.33 | 112.87 | 362,814 | +1.22(+1.09%) |
Jun 23, 2021 | 111.76 | 112.63 | 111.25 | 111.65 | 412,932 | -0.12(-0.11%) |
Jun 22, 2021 | 111.93 | 112.45 | 111.11 | 111.77 | 488,530 | -0.56(-0.50%) |
Jun 21, 2021 | 111.10 | 113.52 | 111.10 | 112.33 | 502,187 | +1.77(+1.60%) |
Jun 18, 2021 | 112.41 | 112.78 | 109.68 | 110.56 | 1,455,008 | -3.95(-3.45%) |
Jun 17, 2021 | 117.20 | 117.20 | 114.11 | 114.51 | 757,127 | -2.53(-2.16%) |
Jun 16, 2021 | 118.57 | 118.57 | 116.57 | 117.04 | 497,389 | -1.86(-1.56%) |
Jun 15, 2021 | 119.46 | 119.64 | 117.98 | 118.90 | 435,639 | -0.50(-0.42%) |
Jun 14, 2021 | 120.81 | 121.28 | 119.18 | 119.40 | 547,161 | -1.49(-1.23%) |
Jun 11, 2021 | 122.01 | 122.43 | 120.67 | 120.89 | 495,980 | -0.30(-0.25%) |
Jun 10, 2021 | 121.73 | 122.30 | 120.38 | 121.19 | 440,802 | +0.08(+0.07%) |
Jun 09, 2021 | 122.46 | 122.46 | 121.08 | 121.11 | 419,162 | -1.12(-0.92%) |
Jun 08, 2021 | 121.24 | 122.47 | 120.45 | 122.23 | 674,608 | +1.33(+1.10%) |
Jun 07, 2021 | 121.96 | 122.48 | 119.99 | 120.90 | 541,790 | -1.18(-0.97%) |
Jun 04, 2021 | 121.43 | 122.37 | 121.08 | 122.08 | 417,862 | +1.42(+1.18%) |
Jun 03, 2021 | 120.81 | 121.06 | 119.89 | 120.66 | 473,899 | -0.97(-0.80%) |
Jun 02, 2021 | 121.96 | 122.28 | 120.77 | 121.63 | 660,608 | -0.31(-0.25%) |
Jun 01, 2021 | 121.97 | 122.48 | 120.82 | 121.94 | 545,185 | +1.61(+1.34%) |
May 28, 2021 | 121.64 | 121.64 | 118.50 | 120.33 | 545,316 | -0.91(-0.75%) |
May 27, 2021 | 123.01 | 123.26 | 120.97 | 121.24 | 855,232 | -0.72(-0.59%) |
May 26, 2021 | 122.04 | 123.21 | 121.52 | 121.96 | 579,737 | -0.11(-0.09%) |
May 25, 2021 | 124.11 | 124.76 | 121.90 | 122.07 | 439,418 | -1.58(-1.28%) |
May 24, 2021 | 123.40 | 124.35 | 123.22 | 123.65 | 350,060 | +1.50(+1.23%) |
May 21, 2021 | 121.35 | 123.00 | 121.28 | 122.15 | 365,865 | +1.17(+0.97%) |
May 20, 2021 | 120.74 | 121.36 | 119.39 | 120.98 | 400,271 | +0.81(+0.67%) |
May 19, 2021 | 117.16 | 120.50 | 116.69 | 120.17 | 534,629 | +0.77(+0.64%) |
May 18, 2021 | 121.93 | 121.93 | 119.11 | 119.40 | 476,529 | -1.84(-1.52%) |
May 17, 2021 | 118.60 | 121.58 | 117.55 | 121.24 | 511,692 | +2.22(+1.87%) |
May 14, 2021 | 116.98 | 119.42 | 115.93 | 119.02 | 448,354 | +2.68(+2.30%) |
May 13, 2021 | 113.64 | 117.48 | 113.55 | 116.34 | 567,830 | +3.47(+3.07%) |
May 12, 2021 | 114.09 | 115.44 | 112.81 | 112.87 | 718,271 | -2.55(-2.21%) |
May 11, 2021 | 115.53 | 117.00 | 114.10 | 115.42 | 676,947 | -1.90(-1.62%) |
May 10, 2021 | 117.72 | 118.59 | 116.06 | 117.32 | 756,796 | -0.18(-0.15%) |
May 07, 2021 | 115.03 | 117.57 | 113.64 | 117.50 | 578,638 | +3.20(+2.80%) |
May 06, 2021 | 113.57 | 115.00 | 110.33 | 114.30 | 508,048 | +1.29(+1.14%) |
May 05, 2021 | 112.63 | 113.32 | 110.40 | 113.01 | 424,696 | +1.31(+1.17%) |
May 04, 2021 | 112.72 | 113.16 | 110.65 | 111.70 | 490,469 | -2.43(-2.13%) |
May 03, 2021 | 115.26 | 115.69 | 113.58 | 114.13 | 560,315 | +0.06(+0.05%) |
Apr 30, 2021 | 116.71 | 116.71 | 113.73 | 114.07 | 530,300 | -3.47(-2.95%) |
Apr 29, 2021 | 117.75 | 117.97 | 116.63 | 117.54 | 356,365 | +0.86(+0.74%) |
Apr 28, 2021 | 118.23 | 118.33 | 116.41 | 116.68 | 324,594 | -1.56(-1.32%) |
Apr 27, 2021 | 119.13 | 119.13 | 117.57 | 118.24 | 401,119 | -0.24(-0.20%) |
Apr 26, 2021 | 119.11 | 119.44 | 118.39 | 118.48 | 326,587 | -0.03(-0.03%) |
Apr 23, 2021 | 117.34 | 119.22 | 116.98 | 118.51 | 347,600 | +1.83(+1.57%) |
Apr 22, 2021 | 117.31 | 118.48 | 116.45 | 116.68 | 301,927 | -0.41(-0.35%) |
Apr 21, 2021 | 115.53 | 117.54 | 115.20 | 117.09 | 437,971 | +1.13(+0.97%) |
Apr 20, 2021 | 117.57 | 117.72 | 115.39 | 115.96 | 351,392 | -1.90(-1.61%) |
Apr 19, 2021 | 117.50 | 118.27 | 116.68 | 117.86 | 345,130 | +0.00(+0.00%) |
Apr 16, 2021 | 117.06 | 118.33 | 116.76 | 117.86 | 428,400 | +1.33(+1.14%) |
Apr 15, 2021 | 117.00 | 117.00 | 115.47 | 116.53 | 326,683 | +0.26(+0.22%) |
Apr 14, 2021 | 115.95 | 117.73 | 115.60 | 116.27 | 376,378 | +0.50(+0.43%) |
Apr 13, 2021 | 116.66 | 117.52 | 114.87 | 115.77 | 401,191 | -0.58(-0.50%) |
Apr 12, 2021 | 115.31 | 116.83 | 115.05 | 116.35 | 335,671 | +0.66(+0.57%) |
Apr 09, 2021 | 114.72 | 115.71 | 114.45 | 115.69 | 272,100 | +0.56(+0.49%) |
Apr 08, 2021 | 114.75 | 115.38 | 113.02 | 115.13 | 478,966 | +1.33(+1.17%) |
Apr 07, 2021 | 114.43 | 114.66 | 113.27 | 113.80 | 265,387 | -0.96(-0.84%) |
Apr 06, 2021 | 114.63 | 115.31 | 114.02 | 114.76 | 504,326 | +0.16(+0.14%) |
Apr 05, 2021 | 113.10 | 115.31 | 112.55 | 114.60 | 453,818 | +2.46(+2.19%) |
Apr 01, 2021 | 111.62 | 112.16 | 110.24 | 112.14 | 282,400 | +1.32(+1.19%) |
Mar 31, 2021 | 109.71 | 112.52 | 109.53 | 110.82 | 1,096,711 | +1.38(+1.26%) |
Mar 30, 2021 | 107.39 | 109.99 | 107.39 | 109.44 | 467,504 | +1.68(+1.56%) |
Mar 29, 2021 | 109.72 | 111.86 | 107.08 | 107.76 | 532,326 | -1.99(-1.81%) |
Mar 26, 2021 | 106.82 | 109.94 | 105.55 | 109.75 | 259,000 | +3.81(+3.60%) |
Mar 25, 2021 | 102.91 | 106.34 | 102.61 | 105.94 | 357,233 | +2.35(+2.27%) |
Mar 24, 2021 | 105.64 | 107.37 | 103.45 | 103.59 | 374,606 | -1.10(-1.05%) |
Mar 23, 2021 | 108.35 | 109.50 | 103.77 | 104.69 | 544,630 | -4.33(-3.97%) |
Mar 22, 2021 | 109.40 | 109.97 | 108.40 | 109.02 | 491,200 | -0.11(-0.10%) |
Mar 19, 2021 | 108.03 | 109.86 | 106.53 | 109.13 | 1,079,600 | +1.01(+0.93%) |
Mar 18, 2021 | 108.44 | 110.99 | 107.57 | 108.12 | 409,130 | -1.40(-1.28%) |
Mar 17, 2021 | 108.00 | 109.93 | 107.17 | 109.52 | 446,020 | +1.42(+1.31%) |
Mar 16, 2021 | 108.50 | 109.25 | 107.33 | 108.10 | 407,149 | +0.02(+0.02%) |
Mar 15, 2021 | 104.98 | 108.09 | 104.11 | 108.08 | 395,366 | +2.81(+2.67%) |
Mar 12, 2021 | 104.56 | 105.58 | 103.61 | 105.27 | 409,500 | +0.20(+0.19%) |
Mar 11, 2021 | 105.00 | 105.73 | 103.27 | 105.07 | 421,514 | +1.08(+1.04%) |
Mar 10, 2021 | 103.33 | 104.16 | 102.10 | 103.99 | 506,261 | +1.17(+1.14%) |
Mar 09, 2021 | 103.43 | 104.04 | 102.32 | 102.82 | 531,457 | +0.81(+0.79%) |
Mar 08, 2021 | 102.00 | 103.78 | 101.39 | 102.01 | 652,947 | +0.64(+0.63%) |
Mar 05, 2021 | 100.24 | 101.81 | 96.74 | 101.37 | 569,000 | +2.62(+2.65%) |
Mar 04, 2021 | 100.10 | 101.64 | 96.40 | 98.75 | 848,199 | -1.95(-1.94%) |
Mar 03, 2021 | 101.47 | 102.64 | 100.01 | 100.70 | 522,342 | -0.88(-0.87%) |
Mar 02, 2021 | 103.45 | 103.84 | 101.46 | 101.58 | 446,814 | -2.20(-2.12%) |
Mar 01, 2021 | 102.08 | 104.60 | 101.32 | 103.78 | 511,145 | +3.52(+3.51%) |
Feb 26, 2021 | 98.13 | 101.13 | 98.13 | 100.26 | 942,400 | +2.23(+2.27%) |
Feb 25, 2021 | 102.36 | 102.86 | 97.39 | 98.03 | 1,506,932 | -4.85(-4.71%) |
Feb 24, 2021 | 100.40 | 103.43 | 100.40 | 102.88 | 515,844 | +2.13(+2.11%) |
Feb 23, 2021 | 101.11 | 101.41 | 97.45 | 100.75 | 825,967 | -1.27(-1.24%) |
Feb 22, 2021 | 104.01 | 104.52 | 102.00 | 102.02 | 578,060 | -3.33(-3.16%) |
Feb 19, 2021 | 104.10 | 106.50 | 103.49 | 105.35 | 1,235,000 | +2.01(+1.95%) |
Feb 18, 2021 | 105.69 | 106.58 | 102.88 | 103.34 | 781,769 | -3.17(-2.98%) |
Feb 17, 2021 | 107.29 | 108.00 | 105.41 | 106.51 | 642,005 | -0.74(-0.69%) |
Feb 16, 2021 | 105.19 | 108.00 | 104.71 | 107.25 | 945,966 | +2.17(+2.07%) |
Feb 12, 2021 | 103.45 | 105.22 | 102.77 | 105.08 | 558,700 | +0.98(+0.94%) |
Feb 11, 2021 | 103.58 | 104.34 | 102.02 | 104.10 | 502,805 | +1.19(+1.16%) |
Feb 10, 2021 | 104.39 | 104.79 | 102.84 | 102.91 | 445,512 | -0.85(-0.82%) |
Feb 09, 2021 | 102.17 | 104.00 | 101.72 | 103.76 | 515,448 | +1.07(+1.04%) |
Feb 08, 2021 | 100.89 | 102.74 | 99.94 | 102.69 | 409,475 | +2.28(+2.27%) |
Feb 05, 2021 | 101.97 | 103.17 | 99.26 | 100.41 | 457,800 | -0.54(-0.53%) |
Feb 04, 2021 | 102.00 | 104.00 | 98.09 | 100.95 | 653,336 | +0.99(+0.99%) |
Feb 03, 2021 | 100.62 | 101.54 | 99.01 | 99.96 | 469,575 | -0.30(-0.30%) |
Feb 02, 2021 | 101.46 | 101.56 | 98.46 | 100.26 | 618,123 | -0.07(-0.07%) |