Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 137.66 | 139.11 | 137.45 | 137.56 | 1,430,533 | -0.38(-0.27%) |
Dec 30, 2021 | 138.18 | 139.65 | 137.80 | 137.94 | 1,279,912 | -0.09(-0.07%) |
Dec 29, 2021 | 138.61 | 139.11 | 137.67 | 138.03 | 1,788,246 | -0.58(-0.42%) |
Dec 28, 2021 | 137.26 | 140.20 | 137.05 | 138.61 | 1,081,869 | +0.29(+0.21%) |
Dec 27, 2021 | 137.91 | 138.51 | 136.14 | 138.32 | 1,450,010 | +0.75(+0.54%) |
Dec 23, 2021 | 137.72 | 139.10 | 137.46 | 137.57 | 1,849,266 | +1.30(+0.95%) |
Dec 22, 2021 | 135.55 | 137.03 | 134.75 | 136.27 | 1,760,812 | +0.21(+0.15%) |
Dec 21, 2021 | 133.08 | 136.28 | 132.84 | 136.06 | 2,647,271 | +4.89(+3.73%) |
Dec 20, 2021 | 133.10 | 133.87 | 129.43 | 131.17 | 3,423,933 | -5.43(-3.98%) |
Dec 17, 2021 | 139.70 | 139.70 | 135.24 | 136.60 | 9,634,495 | -3.74(-2.66%) |
Dec 16, 2021 | 141.96 | 142.44 | 139.71 | 140.34 | 3,524,620 | +0.60(+0.43%) |
Dec 15, 2021 | 140.65 | 140.94 | 136.53 | 139.74 | 2,850,381 | -0.50(-0.36%) |
Dec 14, 2021 | 139.01 | 141.77 | 137.96 | 140.24 | 2,334,509 | +1.78(+1.29%) |
Dec 13, 2021 | 141.51 | 141.71 | 138.02 | 138.46 | 2,750,795 | -4.14(-2.91%) |
Dec 10, 2021 | 142.71 | 143.59 | 140.79 | 142.60 | 2,547,532 | +1.18(+0.83%) |
Dec 09, 2021 | 140.54 | 142.89 | 139.43 | 141.43 | 2,438,088 | +0.34(+0.24%) |
Dec 08, 2021 | 141.16 | 142.26 | 140.33 | 141.09 | 2,650,944 | +0.22(+0.15%) |
Dec 07, 2021 | 140.29 | 143.27 | 139.63 | 140.87 | 2,997,066 | +2.50(+1.81%) |
Dec 06, 2021 | 137.45 | 140.18 | 136.46 | 138.37 | 3,089,066 | +3.83(+2.85%) |
Dec 03, 2021 | 135.60 | 136.29 | 133.38 | 134.53 | 2,925,327 | -1.39(-1.02%) |
Dec 02, 2021 | 132.46 | 137.63 | 131.78 | 135.92 | 3,193,822 | +4.73(+3.61%) |
Dec 01, 2021 | 137.00 | 137.92 | 131.17 | 131.19 | 3,734,468 | -2.05(-1.54%) |
Nov 30, 2021 | 137.62 | 138.42 | 132.90 | 133.24 | 6,353,514 | -6.15(-4.41%) |
Nov 29, 2021 | 143.39 | 143.85 | 138.14 | 139.39 | 4,230,416 | -2.03(-1.43%) |
Nov 26, 2021 | 142.73 | 142.73 | 136.88 | 141.42 | 3,250,099 | -6.35(-4.30%) |
Nov 24, 2021 | 147.08 | 149.76 | 147.01 | 147.77 | 2,435,076 | -0.41(-0.27%) |
Nov 23, 2021 | 146.01 | 148.60 | 145.26 | 148.18 | 2,738,164 | +2.92(+2.01%) |
Nov 22, 2021 | 145.41 | 146.62 | 143.13 | 145.26 | 2,892,780 | +1.79(+1.25%) |
Nov 19, 2021 | 142.69 | 144.63 | 140.81 | 143.47 | 2,905,719 | -1.58(-1.09%) |
Nov 18, 2021 | 144.18 | 145.94 | 144.93 | 145.05 | 2,621,441 | +0.99(+0.68%) |
Nov 17, 2021 | 145.72 | 146.95 | 143.99 | 144.06 | 3,275,322 | -1.77(-1.22%) |
Nov 16, 2021 | 148.38 | 148.38 | 144.82 | 145.84 | 2,757,305 | -2.41(-1.62%) |
Nov 15, 2021 | 148.66 | 150.21 | 147.75 | 148.24 | 1,868,998 | -0.42(-0.28%) |
Nov 12, 2021 | 148.69 | 149.16 | 146.98 | 148.66 | 2,261,113 | +0.24(+0.16%) |
Nov 11, 2021 | 147.60 | 149.85 | 147.25 | 148.42 | 1,929,870 | +0.82(+0.56%) |
Nov 10, 2021 | 146.85 | 147.60 | 2,408,295 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.98 | 147.44 | 144.69 | 147.24 | 2,281,071 | +0.36(+0.24%) |
Nov 08, 2021 | 147.79 | 149.00 | 146.19 | 146.88 | 2,412,340 | +0.61(+0.42%) |
Nov 05, 2021 | 146.95 | 148.84 | 145.69 | 146.27 | 2,530,043 | +1.33(+0.92%) |
Nov 04, 2021 | 144.50 | 146.86 | 143.84 | 144.94 | 2,607,269 | -0.42(-0.29%) |
Nov 03, 2021 | 142.62 | 146.72 | 142.29 | 145.35 | 3,530,142 | +1.88(+1.31%) |
Nov 02, 2021 | 144.71 | 145.46 | 142.49 | 143.47 | 4,010,728 | -1.04(-0.72%) |
Nov 01, 2021 | 143.81 | 145.92 | 145.63 | 144.51 | 3,368,054 | +1.87(+1.31%) |
Oct 29, 2021 | 144.35 | 145.51 | 141.88 | 142.64 | 4,090,987 | -1.39(-0.96%) |
Oct 28, 2021 | 144.32 | 145.38 | 142.12 | 144.03 | 4,701,802 | +0.00(+0.00%) |
Oct 27, 2021 | 151.25 | 152.52 | 143.35 | 144.03 | 7,774,468 | -11.66(-7.49%) |
Oct 26, 2021 | 159.90 | 155.70 | 3,391,860 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.87 | 160.41 | 156.99 | 159.31 | 2,508,175 | +0.79(+0.50%) |
Oct 22, 2021 | 157.73 | 160.02 | 156.43 | 158.52 | 3,116,439 | +2.03(+1.30%) |
Oct 21, 2021 | 162.90 | 164.95 | 155.90 | 156.49 | 3,621,107 | -7.14(-4.36%) |
Oct 20, 2021 | 159.54 | 163.84 | 158.92 | 163.63 | 2,767,719 | +3.27(+2.04%) |
Oct 19, 2021 | 160.75 | 160.98 | 158.47 | 160.36 | 2,069,980 | +0.59(+0.37%) |
Oct 18, 2021 | 158.01 | 161.18 | 157.75 | 159.77 | 1,864,104 | +0.74(+0.46%) |
Oct 15, 2021 | 158.67 | 160.80 | 157.97 | 159.03 | 2,925,257 | +2.24(+1.43%) |
Oct 14, 2021 | 155.98 | 157.06 | 153.70 | 156.79 | 2,416,320 | +3.69(+2.41%) |
Oct 13, 2021 | 158.26 | 158.43 | 150.69 | 153.10 | 4,079,765 | -5.24(-3.31%) |
Oct 12, 2021 | 157.00 | 158.99 | 155.99 | 158.34 | 1,797,358 | +1.39(+0.88%) |
Oct 11, 2021 | 160.09 | 162.24 | 156.83 | 156.95 | 2,042,869 | -2.47(-1.55%) |
Oct 08, 2021 | 159.09 | 161.77 | 158.11 | 159.43 | 1,813,964 | +0.87(+0.55%) |
Oct 07, 2021 | 160.31 | 161.91 | 158.40 | 158.56 | 2,129,342 | +0.01(+0.01%) |
Oct 06, 2021 | 157.65 | 159.64 | 155.34 | 158.55 | 2,151,510 | -0.80(-0.50%) |
Oct 05, 2021 | 158.75 | 161.21 | 157.15 | 159.35 | 2,211,893 | +2.47(+1.57%) |
Oct 04, 2021 | 157.29 | 160.82 | 156.49 | 156.89 | 2,921,212 | -0.41(-0.26%) |
Oct 01, 2021 | 153.58 | 158.52 | 152.88 | 157.29 | 2,854,936 | +4.32(+2.82%) |
Sep 30, 2021 | 158.56 | 158.56 | 152.92 | 152.98 | 2,871,396 | -4.33(-2.75%) |
Sep 29, 2021 | 159.26 | 159.26 | 156.71 | 157.30 | 2,122,337 | -0.78(-0.50%) |
Sep 28, 2021 | 160.03 | 161.98 | 157.82 | 158.09 | 3,108,473 | -2.25(-1.40%) |
Sep 27, 2021 | 158.38 | 160.81 | 158.02 | 160.33 | 2,764,554 | +3.39(+2.16%) |
Sep 24, 2021 | 155.96 | 158.72 | 155.80 | 156.94 | 2,853,517 | +0.14(+0.09%) |
Sep 23, 2021 | 152.67 | 157.87 | 152.06 | 156.80 | 3,152,068 | +6.04(+4.01%) |
Sep 22, 2021 | 149.87 | 152.08 | 149.58 | 150.76 | 3,177,876 | +2.95(+1.99%) |
Sep 21, 2021 | 149.23 | 150.04 | 147.64 | 147.81 | 3,013,266 | +0.12(+0.08%) |
Sep 20, 2021 | 145.53 | 148.29 | 144.82 | 147.69 | 3,631,180 | -3.02(-2.01%) |
Sep 17, 2021 | 150.27 | 152.20 | 149.65 | 150.71 | 5,113,934 | -0.57(-0.37%) |
Sep 16, 2021 | 150.74 | 152.29 | 150.28 | 151.28 | 2,781,793 | +1.19(+0.79%) |
Sep 15, 2021 | 146.60 | 150.27 | 146.21 | 150.09 | 3,399,540 | +4.27(+2.93%) |
Sep 14, 2021 | 150.73 | 151.28 | 145.40 | 145.82 | 4,314,629 | -4.29(-2.86%) |
Sep 13, 2021 | 148.35 | 150.58 | 148.20 | 150.10 | 3,546,563 | +3.18(+2.17%) |
Sep 10, 2021 | 148.20 | 149.06 | 146.77 | 146.92 | 3,026,533 | -0.21(-0.14%) |
Sep 09, 2021 | 146.24 | 150.34 | 145.90 | 147.13 | 3,075,400 | +1.12(+0.76%) |
Sep 08, 2021 | 147.80 | 147.80 | 143.68 | 146.01 | 3,539,034 | -2.20(-1.48%) |
Sep 07, 2021 | 148.24 | 150.81 | 147.77 | 148.22 | 3,639,179 | -0.31(-0.21%) |
Sep 03, 2021 | 151.11 | 151.47 | 147.72 | 148.53 | 3,559,086 | -2.64(-1.75%) |
Sep 02, 2021 | 153.48 | 154.31 | 150.66 | 151.17 | 3,366,080 | -1.53(-1.00%) |
Sep 01, 2021 | 156.75 | 157.33 | 152.28 | 152.70 | 3,539,448 | -4.05(-2.58%) |
Aug 31, 2021 | 155.87 | 157.89 | 154.19 | 156.75 | 4,014,805 | +0.74(+0.47%) |
Aug 30, 2021 | 162.58 | 163.93 | 155.94 | 156.02 | 4,551,793 | -10.02(-6.04%) |
Aug 27, 2021 | 162.74 | 166.21 | 162.12 | 166.04 | 1,850,411 | +3.94(+2.43%) |
Aug 26, 2021 | 164.72 | 165.00 | 161.80 | 162.10 | 1,976,817 | -2.17(-1.32%) |
Aug 25, 2021 | 161.12 | 164.87 | 160.78 | 164.27 | 2,312,708 | +3.66(+2.28%) |
Aug 24, 2021 | 160.46 | 162.18 | 160.04 | 160.61 | 1,766,447 | +0.66(+0.41%) |
Aug 23, 2021 | 160.01 | 161.70 | 159.60 | 159.95 | 2,138,191 | +1.07(+0.67%) |
Aug 20, 2021 | 158.84 | 159.73 | 156.27 | 158.88 | 2,748,285 | +0.11(+0.07%) |
Aug 19, 2021 | 159.73 | 162.06 | 157.68 | 158.77 | 2,624,213 | -3.70(-2.28%) |
Aug 18, 2021 | 162.76 | 165.87 | 161.76 | 162.47 | 1,863,428 | -1.19(-0.73%) |
Aug 17, 2021 | 165.54 | 166.72 | 161.91 | 163.66 | 2,955,134 | -3.82(-2.28%) |
Aug 16, 2021 | 166.23 | 167.85 | 165.45 | 167.47 | 2,239,347 | -0.39(-0.23%) |
Aug 13, 2021 | 167.34 | 168.07 | 166.03 | 167.86 | 2,507,509 | +0.75(+0.45%) |
Aug 12, 2021 | 164.81 | 167.33 | 163.78 | 167.11 | 3,467,025 | +2.25(+1.36%) |
Aug 11, 2021 | 161.50 | 165.23 | 160.41 | 164.86 | 4,412,717 | +3.66(+2.27%) |
Aug 10, 2021 | 156.98 | 161.77 | 156.88 | 161.19 | 3,644,133 | +4.21(+2.68%) |
Aug 09, 2021 | 155.69 | 157.87 | 154.07 | 156.98 | 2,371,186 | +0.25(+0.16%) |
Aug 06, 2021 | 155.70 | 158.21 | 155.14 | 156.74 | 3,595,187 | +3.74(+2.44%) |
Aug 05, 2021 | 152.09 | 153.71 | 152.09 | 153.00 | 2,932,701 | +1.88(+1.24%) |
Aug 04, 2021 | 150.27 | 153.91 | 149.16 | 151.12 | 2,904,253 | -0.22(-0.15%) |
Aug 03, 2021 | 150.99 | 151.94 | 145.74 | 151.34 | 3,059,658 | +1.25(+0.83%) |
Aug 02, 2021 | 152.95 | 155.54 | 148.99 | 150.10 | 4,196,820 | -1.50(-0.99%) |
Jul 30, 2021 | 152.97 | 154.78 | 150.60 | 151.60 | 2,838,784 | -2.07(-1.35%) |
Jul 29, 2021 | 153.29 | 155.02 | 152.73 | 153.67 | 2,760,332 | +2.36(+1.56%) |
Jul 28, 2021 | 152.85 | 153.32 | 149.89 | 151.31 | 2,469,043 | -1.08(-0.71%) |
Jul 27, 2021 | 149.96 | 153.44 | 149.20 | 152.39 | 2,312,440 | +0.19(+0.12%) |
Jul 26, 2021 | 150.05 | 152.82 | 150.00 | 152.20 | 2,192,932 | +2.12(+1.41%) |
Jul 23, 2021 | 147.19 | 153.99 | 146.81 | 150.08 | 3,750,676 | -1.27(-0.84%) |
Jul 22, 2021 | 152.07 | 152.89 | 148.79 | 151.34 | 3,163,383 | -1.67(-1.09%) |
Jul 21, 2021 | 149.64 | 154.13 | 149.44 | 153.01 | 2,675,631 | +4.90(+3.31%) |
Jul 20, 2021 | 143.40 | 149.29 | 142.92 | 148.11 | 3,526,473 | +4.10(+2.84%) |
Jul 19, 2021 | 143.59 | 145.14 | 141.46 | 144.01 | 4,007,737 | -3.66(-2.48%) |
Jul 16, 2021 | 151.55 | 151.55 | 147.27 | 147.68 | 2,085,485 | -2.65(-1.77%) |
Jul 15, 2021 | 146.87 | 150.60 | 146.53 | 150.33 | 3,274,314 | +1.42(+0.95%) |
Jul 14, 2021 | 152.88 | 154.69 | 147.78 | 148.92 | 4,470,173 | -3.75(-2.46%) |
Jul 13, 2021 | 154.29 | 154.97 | 152.48 | 152.67 | 2,705,776 | -1.88(-1.22%) |
Jul 12, 2021 | 149.24 | 155.10 | 148.20 | 154.55 | 3,466,809 | +4.03(+2.68%) |
Jul 09, 2021 | 145.67 | 150.86 | 145.64 | 150.52 | 3,881,353 | +7.59(+5.31%) |
Jul 08, 2021 | 142.41 | 145.20 | 140.11 | 142.94 | 3,534,664 | -2.42(-1.66%) |
Jul 07, 2021 | 144.01 | 146.92 | 143.57 | 145.35 | 3,245,083 | -0.43(-0.30%) |
Jul 06, 2021 | 146.97 | 147.55 | 144.51 | 145.79 | 3,804,466 | -1.78(-1.21%) |
Jul 02, 2021 | 147.85 | 149.02 | 147.33 | 147.57 | 2,397,648 | +0.24(+0.16%) |
Jul 01, 2021 | 145.81 | 148.19 | 145.44 | 147.33 | 3,577,893 | +2.31(+1.59%) |
Jun 30, 2021 | 144.09 | 145.52 | 144.02 | 145.03 | 2,807,644 | +0.51(+0.35%) |
Jun 29, 2021 | 147.54 | 148.43 | 144.21 | 144.52 | 2,294,338 | -1.73(-1.19%) |
Jun 28, 2021 | 149.45 | 150.01 | 145.59 | 146.25 | 2,872,446 | -3.74(-2.49%) |
Jun 25, 2021 | 150.51 | 151.88 | 149.81 | 150.00 | 4,520,801 | +2.27(+1.54%) |
Jun 24, 2021 | 147.75 | 148.29 | 145.69 | 147.73 | 2,216,115 | +1.12(+0.77%) |
Jun 23, 2021 | 145.89 | 147.76 | 145.35 | 146.60 | 2,167,587 | +1.39(+0.96%) |
Jun 22, 2021 | 144.66 | 146.17 | 143.30 | 145.21 | 2,521,368 | +0.00(+0.00%) |
Jun 21, 2021 | 142.08 | 145.31 | 141.77 | 145.21 | 3,066,114 | +4.57(+3.25%) |
Jun 18, 2021 | 140.25 | 141.04 | 138.30 | 140.65 | 8,942,614 | -3.31(-2.30%) |
Jun 17, 2021 | 153.26 | 153.37 | 141.97 | 143.96 | 4,651,492 | -8.11(-5.33%) |
Jun 16, 2021 | 151.35 | 153.11 | 149.81 | 152.07 | 3,350,095 | +0.08(+0.06%) |
Jun 15, 2021 | 149.42 | 152.54 | 148.80 | 151.98 | 2,975,406 | +3.19(+2.14%) |
Jun 14, 2021 | 150.38 | 150.75 | 147.35 | 148.79 | 3,597,628 | -1.82(-1.21%) |
Jun 11, 2021 | 149.25 | 150.65 | 149.16 | 150.61 | 4,081,811 | +1.79(+1.20%) |
Jun 10, 2021 | 152.81 | 153.62 | 148.69 | 148.82 | 3,957,870 | -1.74(-1.16%) |
Jun 09, 2021 | 152.44 | 152.46 | 149.35 | 150.57 | 3,523,516 | -2.00(-1.31%) |
Jun 08, 2021 | 152.54 | 153.60 | 150.98 | 152.56 | 3,747,725 | -0.77(-0.50%) |
Jun 07, 2021 | 153.29 | 154.98 | 152.43 | 153.33 | 3,438,668 | -2.54(-1.63%) |
Jun 04, 2021 | 157.36 | 157.50 | 154.72 | 155.87 | 3,078,979 | -0.03(-0.02%) |
Jun 03, 2021 | 154.75 | 156.89 | 154.04 | 155.90 | 2,681,209 | +0.35(+0.22%) |
Jun 02, 2021 | 156.57 | 156.94 | 154.66 | 155.56 | 3,306,015 | -0.31(-0.20%) |
Jun 01, 2021 | 153.68 | 156.22 | 153.51 | 155.86 | 4,467,138 | +5.13(+3.40%) |
May 28, 2021 | 151.72 | 152.10 | 149.27 | 150.74 | 3,590,086 | -0.95(-0.62%) |
May 27, 2021 | 151.74 | 152.58 | 150.32 | 151.68 | 3,721,136 | +1.83(+1.22%) |
May 26, 2021 | 149.37 | 150.47 | 148.11 | 149.85 | 3,352,980 | +1.52(+1.02%) |
May 25, 2021 | 151.38 | 152.33 | 148.25 | 148.34 | 2,848,387 | -2.36(-1.57%) |
May 24, 2021 | 150.00 | 151.58 | 149.39 | 150.70 | 2,226,818 | +1.58(+1.06%) |
May 21, 2021 | 148.68 | 152.19 | 148.50 | 149.11 | 3,788,661 | +1.16(+0.79%) |
May 20, 2021 | 147.79 | 149.08 | 145.91 | 147.95 | 3,086,252 | +0.62(+0.42%) |
May 19, 2021 | 144.49 | 147.51 | 143.31 | 147.33 | 3,518,676 | +0.22(+0.15%) |
May 18, 2021 | 149.34 | 150.80 | 147.03 | 147.11 | 2,397,543 | -2.80(-1.87%) |
May 17, 2021 | 148.16 | 150.45 | 147.73 | 149.91 | 2,378,083 | +1.68(+1.13%) |
May 14, 2021 | 147.17 | 149.31 | 147.02 | 148.23 | 3,046,063 | +2.08(+1.42%) |
May 13, 2021 | 142.36 | 147.01 | 142.14 | 146.15 | 3,157,710 | +3.10(+2.17%) |
May 12, 2021 | 145.79 | 146.60 | 142.42 | 143.05 | 3,526,815 | -1.67(-1.16%) |
May 11, 2021 | 144.76 | 146.75 | 143.32 | 144.72 | 4,632,596 | -2.45(-1.66%) |
May 10, 2021 | 148.82 | 149.96 | 147.10 | 147.17 | 3,527,159 | -0.31(-0.21%) |
May 07, 2021 | 143.71 | 147.73 | 143.29 | 147.48 | 2,653,037 | +1.19(+0.81%) |
May 06, 2021 | 144.94 | 146.36 | 142.62 | 146.29 | 3,918,372 | +2.66(+1.85%) |
May 05, 2021 | 142.91 | 144.45 | 141.62 | 143.64 | 3,336,778 | +1.48(+1.04%) |
May 04, 2021 | 139.23 | 142.50 | 138.21 | 142.16 | 4,520,448 | +1.96(+1.40%) |
May 03, 2021 | 141.27 | 141.99 | 138.90 | 140.19 | 2,819,294 | +0.78(+0.56%) |
Apr 30, 2021 | 138.52 | 140.28 | 138.19 | 139.41 | 4,082,114 | -0.14(-0.10%) |
Apr 29, 2021 | 136.54 | 139.96 | 136.26 | 139.55 | 3,581,864 | +4.55(+3.37%) |
Apr 28, 2021 | 133.72 | 137.50 | 132.79 | 135.00 | 4,921,049 | +5.06(+3.89%) |
Apr 27, 2021 | 129.62 | 130.49 | 129.09 | 129.94 | 3,727,563 | +0.62(+0.48%) |
Apr 26, 2021 | 128.11 | 130.86 | 127.94 | 129.32 | 2,319,829 | +2.44(+1.92%) |
Apr 23, 2021 | 123.99 | 127.39 | 122.86 | 126.88 | 2,706,795 | +2.51(+2.01%) |
Apr 22, 2021 | 124.89 | 125.99 | 123.65 | 124.37 | 2,465,155 | +0.08(+0.07%) |
Apr 21, 2021 | 121.87 | 124.77 | 119.51 | 124.29 | 3,245,598 | +1.32(+1.07%) |
Apr 20, 2021 | 125.62 | 125.83 | 121.55 | 122.97 | 2,629,632 | -3.66(-2.89%) |
Apr 19, 2021 | 127.10 | 127.42 | 125.20 | 126.63 | 2,549,274 | -1.19(-0.93%) |
Apr 16, 2021 | 127.22 | 128.81 | 126.48 | 127.81 | 3,089,202 | +1.69(+1.34%) |
Apr 15, 2021 | 127.24 | 127.25 | 124.23 | 126.12 | 3,670,698 | -0.84(-0.66%) |
Apr 14, 2021 | 123.94 | 127.60 | 123.74 | 126.96 | 3,127,246 | +2.90(+2.34%) |
Apr 13, 2021 | 124.96 | 125.12 | 122.86 | 124.06 | 2,497,648 | -1.47(-1.17%) |
Apr 12, 2021 | 125.05 | 125.90 | 124.25 | 125.53 | 2,549,706 | +0.07(+0.05%) |
Apr 09, 2021 | 125.31 | 125.73 | 123.82 | 125.47 | 2,253,274 | +1.35(+1.08%) |
Apr 08, 2021 | 122.86 | 124.67 | 121.46 | 124.12 | 2,345,694 | -0.22(-0.18%) |
Apr 07, 2021 | 124.46 | 125.63 | 123.89 | 124.34 | 1,930,641 | +0.88(+0.71%) |
Apr 06, 2021 | 123.53 | 124.35 | 122.55 | 123.47 | 2,421,641 | -0.53(-0.43%) |
Apr 05, 2021 | 122.84 | 125.06 | 122.50 | 124.00 | 2,762,251 | +2.64(+2.17%) |
Apr 01, 2021 | 120.08 | 122.29 | 119.89 | 121.36 | 2,768,604 | +2.39(+2.00%) |
Mar 31, 2021 | 119.90 | 121.07 | 118.67 | 118.98 | 2,554,792 | -1.24(-1.03%) |
Mar 30, 2021 | 118.97 | 120.49 | 118.26 | 120.22 | 2,921,973 | +1.94(+1.64%) |
Mar 29, 2021 | 119.38 | 120.07 | 116.84 | 118.28 | 2,276,182 | -2.90(-2.39%) |
Mar 26, 2021 | 121.44 | 122.03 | 118.36 | 121.18 | 3,063,644 | +1.61(+1.34%) |
Mar 25, 2021 | 115.37 | 119.82 | 113.56 | 119.58 | 2,904,934 | +3.70(+3.20%) |
Mar 24, 2021 | 116.23 | 118.21 | 115.52 | 115.87 | 2,242,049 | +1.40(+1.23%) |
Mar 23, 2021 | 115.91 | 117.20 | 113.35 | 114.47 | 4,130,501 | -2.63(-2.24%) |
Mar 22, 2021 | 117.34 | 118.22 | 116.32 | 117.10 | 2,235,406 | -1.13(-0.96%) |
Mar 19, 2021 | 119.12 | 119.76 | 115.91 | 118.23 | 3,548,818 | -1.76(-1.47%) |
Mar 18, 2021 | 123.71 | 124.91 | 119.36 | 119.99 | 2,613,480 | -3.12(-2.54%) |
Mar 17, 2021 | 121.51 | 123.14 | 119.02 | 123.11 | 3,037,819 | +2.95(+2.46%) |
Mar 16, 2021 | 122.98 | 123.13 | 119.81 | 120.16 | 3,444,895 | -3.84(-3.10%) |
Mar 15, 2021 | 123.90 | 124.12 | 120.44 | 124.00 | 3,430,665 | +0.05(+0.04%) |
Mar 12, 2021 | 125.26 | 125.96 | 123.11 | 123.95 | 2,371,333 | +0.42(+0.34%) |
Mar 11, 2021 | 120.47 | 124.01 | 120.37 | 123.53 | 2,455,388 | +2.40(+1.98%) |
Mar 10, 2021 | 118.77 | 121.60 | 118.69 | 121.13 | 2,212,084 | +3.02(+2.56%) |
Mar 09, 2021 | 118.93 | 120.76 | 117.37 | 118.11 | 2,741,996 | -2.23(-1.86%) |
Mar 08, 2021 | 120.35 | 122.17 | 119.60 | 120.34 | 2,870,400 | +0.93(+0.78%) |
Mar 05, 2021 | 119.04 | 120.12 | 112.94 | 119.42 | 4,751,327 | +1.65(+1.40%) |
Mar 04, 2021 | 116.36 | 118.00 | 114.09 | 117.77 | 4,899,286 | +0.50(+0.42%) |
Mar 03, 2021 | 116.27 | 118.81 | 116.27 | 117.27 | 3,254,937 | +1.82(+1.58%) |
Mar 02, 2021 | 115.49 | 116.62 | 114.90 | 115.45 | 2,659,097 | -0.44(-0.38%) |
Mar 01, 2021 | 114.44 | 116.70 | 113.96 | 115.89 | 2,903,101 | +3.50(+3.11%) |
Feb 26, 2021 | 111.78 | 113.45 | 109.10 | 112.39 | 4,273,318 | +0.89(+0.80%) |
Feb 25, 2021 | 117.34 | 117.56 | 111.17 | 111.50 | 4,349,741 | -4.90(-4.21%) |
Feb 24, 2021 | 114.52 | 117.59 | 114.41 | 116.41 | 3,544,135 | +1.81(+1.58%) |
Feb 23, 2021 | 115.71 | 116.36 | 112.64 | 114.59 | 3,211,510 | -0.04(-0.03%) |
Feb 22, 2021 | 111.70 | 115.05 | 111.39 | 114.63 | 3,103,555 | +2.82(+2.53%) |
Feb 19, 2021 | 110.88 | 112.61 | 110.28 | 111.80 | 3,196,460 | +2.38(+2.17%) |
Feb 18, 2021 | 109.88 | 110.62 | 107.83 | 109.43 | 2,511,834 | -1.77(-1.59%) |
Feb 17, 2021 | 111.63 | 113.13 | 110.08 | 111.20 | 3,319,579 | -0.83(-0.74%) |
Feb 16, 2021 | 109.84 | 112.74 | 108.88 | 112.03 | 4,261,891 | +2.29(+2.09%) |
Feb 12, 2021 | 108.84 | 110.65 | 108.84 | 109.74 | 2,679,431 | +0.55(+0.50%) |
Feb 11, 2021 | 109.97 | 110.37 | 107.87 | 109.19 | 3,512,666 | -0.43(-0.39%) |
Feb 10, 2021 | 108.98 | 110.34 | 108.20 | 109.62 | 4,273,387 | +1.58(+1.46%) |
Feb 09, 2021 | 107.72 | 109.41 | 106.49 | 108.04 | 4,368,709 | -0.06(-0.06%) |
Feb 08, 2021 | 107.18 | 108.95 | 106.99 | 108.11 | 3,638,874 | +1.42(+1.33%) |
Feb 05, 2021 | 106.71 | 107.67 | 105.68 | 106.69 | 4,212,344 | +1.70(+1.62%) |
Feb 04, 2021 | 100.64 | 105.25 | 100.52 | 104.99 | 6,243,654 | +5.08(+5.08%) |
Feb 03, 2021 | 98.73 | 100.23 | 98.39 | 99.91 | 4,235,933 | +1.09(+1.10%) |
Feb 02, 2021 | 96.87 | 99.99 | 96.62 | 98.82 | 4,958,596 | +2.96(+3.09%) |
Feb 01, 2021 | 97.98 | 98.76 | 95.59 | 95.86 | 3,983,219 | -1.30(-1.34%) |
Jan 29, 2021 | 98.29 | 100.17 | 96.35 | 97.17 | 3,793,545 | -2.40(-2.41%) |
Jan 28, 2021 | 97.39 | 101.02 | 96.03 | 99.57 | 5,008,271 | +3.87(+4.04%) |
Jan 27, 2021 | 96.17 | 100.86 | 94.02 | 95.70 | 8,171,750 | +2.57(+2.76%) |
Jan 26, 2021 | 95.98 | 95.99 | 93.03 | 93.13 | 4,545,443 | -2.42(-2.54%) |
Jan 25, 2021 | 96.92 | 97.33 | 93.83 | 95.55 | 4,005,824 | -2.62(-2.67%) |
Jan 22, 2021 | 99.82 | 100.10 | 96.76 | 98.17 | 5,835,605 | -2.98(-2.95%) |
Jan 21, 2021 | 102.85 | 103.44 | 99.58 | 101.15 | 6,710,470 | -2.65(-2.55%) |
Jan 20, 2021 | 105.38 | 106.41 | 103.47 | 103.80 | 4,218,255 | -1.38(-1.31%) |
Jan 19, 2021 | 106.47 | 107.02 | 104.90 | 105.18 | 3,645,557 | +0.31(+0.29%) |
Jan 15, 2021 | 104.59 | 105.95 | 103.68 | 104.87 | 3,643,967 | -1.74(-1.63%) |
Jan 14, 2021 | 105.34 | 107.62 | 104.63 | 106.61 | 3,049,049 | +2.16(+2.07%) |
Jan 13, 2021 | 103.03 | 105.44 | 103.03 | 104.45 | 3,236,077 | +1.23(+1.19%) |
Jan 12, 2021 | 102.76 | 104.10 | 101.33 | 103.22 | 3,347,733 | +1.35(+1.33%) |
Jan 11, 2021 | 100.86 | 102.47 | 99.72 | 101.87 | 3,554,803 | -1.17(-1.13%) |
Jan 08, 2021 | 103.45 | 104.17 | 101.25 | 103.04 | 3,220,125 | -0.16(-0.15%) |
Jan 07, 2021 | 101.26 | 103.95 | 100.65 | 103.19 | 5,145,909 | +3.12(+3.12%) |
Jan 06, 2021 | 95.99 | 100.33 | 95.58 | 100.07 | 4,714,882 | +6.75(+7.23%) |
Jan 05, 2021 | 91.14 | 93.73 | 91.14 | 93.33 | 2,324,446 | +2.14(+2.35%) |