Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 134.63 | 135.37 | 134.37 | 134.38 | 3,426,508 | -0.25(-0.18%) |
Dec 30, 2021 | 135.02 | 135.34 | 134.24 | 134.63 | 2,941,810 | -0.18(-0.13%) |
Dec 29, 2021 | 134.13 | 135.26 | 133.04 | 134.81 | 2,995,549 | +0.69(+0.51%) |
Dec 28, 2021 | 135.19 | 135.31 | 133.80 | 134.13 | 3,451,928 | -0.94(-0.70%) |
Dec 27, 2021 | 133.50 | 136.16 | 133.13 | 135.07 | 3,981,547 | +2.20(+1.65%) |
Dec 23, 2021 | 133.34 | 133.90 | 132.46 | 132.88 | 3,657,300 | +0.16(+0.12%) |
Dec 22, 2021 | 129.74 | 132.74 | 129.66 | 132.71 | 7,087,944 | +3.55(+2.75%) |
Dec 21, 2021 | 129.88 | 130.98 | 127.38 | 129.16 | 7,487,669 | +0.28(+0.21%) |
Dec 20, 2021 | 130.05 | 131.59 | 128.16 | 128.88 | 6,808,721 | -2.03(-1.55%) |
Dec 17, 2021 | 131.33 | 132.98 | 130.71 | 130.92 | 12,870,205 | +0.97(+0.75%) |
Dec 16, 2021 | 129.32 | 130.44 | 128.52 | 129.94 | 7,314,740 | +0.51(+0.39%) |
Dec 15, 2021 | 127.51 | 129.54 | 126.90 | 129.44 | 6,726,079 | +2.50(+1.97%) |
Dec 14, 2021 | 129.79 | 129.86 | 126.04 | 126.94 | 8,580,140 | -2.88(-2.22%) |
Dec 13, 2021 | 128.43 | 130.81 | 128.43 | 129.82 | 5,335,676 | +1.52(+1.18%) |
Dec 10, 2021 | 127.39 | 128.43 | 126.89 | 128.30 | 4,578,583 | +1.76(+1.39%) |
Dec 09, 2021 | 126.52 | 127.10 | 125.54 | 126.54 | 2,789,349 | +0.15(+0.12%) |
Dec 08, 2021 | 126.80 | 127.42 | 125.20 | 126.39 | 5,644,276 | -0.05(-0.04%) |
Dec 07, 2021 | 127.95 | 128.02 | 125.85 | 126.44 | 5,385,936 | -0.05(-0.04%) |
Dec 06, 2021 | 124.85 | 127.26 | 124.71 | 126.49 | 6,913,909 | +2.10(+1.69%) |
Dec 03, 2021 | 123.06 | 124.56 | 122.25 | 124.39 | 5,503,175 | +1.81(+1.47%) |
Dec 02, 2021 | 120.59 | 123.99 | 120.59 | 122.58 | 5,336,659 | +1.57(+1.29%) |
Dec 01, 2021 | 120.77 | 122.68 | 119.47 | 121.02 | 5,044,532 | +0.93(+0.77%) |
Nov 30, 2021 | 122.41 | 122.97 | 119.68 | 120.09 | 7,613,851 | -2.16(-1.77%) |
Nov 29, 2021 | 120.64 | 123.12 | 119.70 | 122.25 | 5,915,375 | +2.05(+1.71%) |
Nov 26, 2021 | 122.04 | 123.89 | 119.78 | 120.19 | 4,892,325 | +0.77(+0.65%) |
Nov 24, 2021 | 118.47 | 119.62 | 118.40 | 119.42 | 3,905,990 | +0.56(+0.47%) |
Nov 23, 2021 | 118.89 | 119.25 | 117.66 | 118.86 | 5,104,360 | -0.74(-0.62%) |
Nov 22, 2021 | 121.05 | 121.07 | 119.05 | 119.60 | 4,404,350 | -1.51(-1.25%) |
Nov 19, 2021 | 122.61 | 122.72 | 120.75 | 121.11 | 7,192,533 | -0.76(-0.63%) |
Nov 18, 2021 | 123.47 | 123.58 | 121.71 | 121.88 | 4,677,327 | -0.94(-0.76%) |
Nov 17, 2021 | 124.71 | 124.80 | 122.73 | 122.81 | 4,978,888 | -2.17(-1.73%) |
Nov 16, 2021 | 123.78 | 125.66 | 123.78 | 124.98 | 4,311,637 | +1.39(+1.12%) |
Nov 15, 2021 | 122.95 | 124.31 | 122.47 | 123.59 | 4,781,856 | +0.94(+0.77%) |
Nov 12, 2021 | 122.16 | 123.03 | 121.38 | 122.65 | 6,767,891 | +1.15(+0.94%) |
Nov 11, 2021 | 122.19 | 123.14 | 121.49 | 121.50 | 5,293,188 | -0.54(-0.45%) |
Nov 10, 2021 | 120.49 | 122.32 | 122.05 | 5,612,430 | +1.33(+1.10%) | |
Nov 09, 2021 | 120.98 | 121.74 | 120.55 | 120.72 | 5,372,979 | -0.35(-0.29%) |
Nov 08, 2021 | 118.40 | 121.48 | 118.22 | 121.07 | 5,163,152 | +2.32(+1.95%) |
Nov 05, 2021 | 121.34 | 121.57 | 118.33 | 118.75 | 8,367,872 | -4.51(-3.66%) |
Nov 04, 2021 | 123.13 | 123.64 | 122.40 | 123.26 | 4,975,478 | +0.37(+0.30%) |
Nov 03, 2021 | 121.63 | 122.93 | 121.24 | 122.89 | 5,352,365 | +0.95(+0.77%) |
Nov 02, 2021 | 123.49 | 123.68 | 121.54 | 121.94 | 8,451,334 | -1.18(-0.95%) |
Nov 01, 2021 | 122.82 | 123.33 | 122.50 | 123.12 | 3,660,100 | +0.05(+0.04%) |
Oct 29, 2021 | 121.51 | 123.18 | 121.10 | 123.07 | 4,914,268 | +1.13(+0.92%) |
Oct 28, 2021 | 122.25 | 123.12 | 121.30 | 121.94 | 3,818,397 | +0.00(+0.00%) |
Oct 27, 2021 | 123.17 | 123.13 | 121.61 | 121.94 | 4,323,997 | -0.40(-0.33%) |
Oct 26, 2021 | 121.26 | 122.96 | 122.34 | 4,185,363 | +1.48(+1.22%) | |
Oct 25, 2021 | 120.78 | 121.12 | 119.73 | 120.86 | 4,636,386 | -0.13(-0.11%) |
Oct 22, 2021 | 119.84 | 121.11 | 119.24 | 121.00 | 6,013,969 | +1.59(+1.34%) |
Oct 21, 2021 | 117.93 | 119.93 | 117.53 | 119.40 | 5,220,149 | +1.66(+1.41%) |
Oct 20, 2021 | 117.95 | 119.16 | 116.67 | 117.74 | 8,797,444 | +3.79(+3.33%) |
Oct 19, 2021 | 111.77 | 114.75 | 111.77 | 113.95 | 6,156,557 | +2.41(+2.16%) |
Oct 18, 2021 | 111.99 | 112.18 | 111.05 | 111.54 | 5,766,376 | -0.64(-0.57%) |
Oct 15, 2021 | 112.75 | 112.99 | 111.84 | 112.18 | 6,297,035 | -0.08(-0.07%) |
Oct 14, 2021 | 111.39 | 112.36 | 111.37 | 112.26 | 5,212,908 | +0.97(+0.88%) |
Oct 13, 2021 | 111.76 | 112.46 | 110.75 | 111.29 | 4,137,295 | -0.30(-0.27%) |
Oct 12, 2021 | 112.14 | 112.53 | 110.72 | 111.59 | 4,835,351 | +0.42(+0.38%) |
Oct 11, 2021 | 112.38 | 113.13 | 111.14 | 111.17 | 4,072,125 | -1.44(-1.28%) |
Oct 08, 2021 | 112.32 | 113.50 | 112.07 | 112.61 | 7,562,650 | +0.46(+0.41%) |
Oct 07, 2021 | 111.81 | 112.91 | 111.71 | 112.15 | 4,737,072 | +1.35(+1.22%) |
Oct 06, 2021 | 110.10 | 110.87 | 108.81 | 110.80 | 5,781,088 | +0.58(+0.53%) |
Oct 05, 2021 | 110.44 | 111.24 | 109.89 | 110.22 | 4,455,276 | +0.33(+0.30%) |
Oct 04, 2021 | 110.92 | 111.83 | 109.25 | 109.89 | 6,206,668 | -1.60(-1.43%) |
Oct 01, 2021 | 112.43 | 112.65 | 109.48 | 111.49 | 8,592,866 | -0.88(-0.78%) |
Sep 30, 2021 | 114.01 | 114.78 | 112.33 | 112.36 | 5,031,936 | -1.27(-1.11%) |
Sep 29, 2021 | 113.11 | 114.20 | 112.97 | 113.63 | 4,743,072 | +0.69(+0.61%) |
Sep 28, 2021 | 113.76 | 113.89 | 112.21 | 112.94 | 6,155,845 | -1.75(-1.53%) |
Sep 27, 2021 | 117.31 | 117.47 | 114.57 | 114.69 | 6,813,542 | -3.61(-3.05%) |
Sep 24, 2021 | 118.72 | 119.35 | 118.20 | 118.30 | 3,202,427 | -0.88(-0.74%) |
Sep 23, 2021 | 119.30 | 119.75 | 118.72 | 119.18 | 4,375,159 | +0.62(+0.52%) |
Sep 22, 2021 | 119.37 | 119.60 | 118.12 | 118.56 | 6,889,855 | -0.46(-0.38%) |
Sep 21, 2021 | 119.44 | 120.59 | 118.99 | 119.02 | 5,171,124 | +0.25(+0.21%) |
Sep 20, 2021 | 119.47 | 120.39 | 117.76 | 118.77 | 5,532,417 | -1.83(-1.51%) |
Sep 17, 2021 | 120.59 | 121.56 | 120.28 | 120.60 | 10,562,038 | -0.62(-0.51%) |
Sep 16, 2021 | 121.62 | 121.67 | 120.13 | 121.22 | 3,487,658 | -0.05(-0.04%) |
Sep 15, 2021 | 120.68 | 121.92 | 120.11 | 121.26 | 5,049,767 | +0.42(+0.35%) |
Sep 14, 2021 | 121.13 | 121.74 | 120.54 | 120.84 | 4,412,822 | +0.41(+0.34%) |
Sep 13, 2021 | 123.34 | 122.51 | 118.72 | 120.44 | 6,108,289 | -2.07(-1.69%) |
Sep 10, 2021 | 121.75 | 123.12 | 121.75 | 122.51 | 4,351,347 | +0.78(+0.64%) |
Sep 09, 2021 | 122.84 | 122.84 | 121.11 | 121.73 | 4,780,015 | -1.03(-0.84%) |
Sep 08, 2021 | 122.28 | 123.19 | 121.74 | 122.76 | 3,281,566 | +0.64(+0.52%) |
Sep 07, 2021 | 121.86 | 122.21 | 120.84 | 122.12 | 2,907,448 | -0.52(-0.43%) |
Sep 03, 2021 | 122.70 | 123.08 | 121.89 | 122.64 | 2,589,868 | +0.43(+0.35%) |
Sep 02, 2021 | 121.27 | 122.56 | 121.12 | 122.22 | 3,578,282 | +1.04(+0.86%) |
Sep 01, 2021 | 119.58 | 121.23 | 119.33 | 121.18 | 3,663,335 | +0.98(+0.81%) |
Aug 31, 2021 | 120.23 | 121.00 | 119.76 | 120.20 | 6,508,236 | +0.41(+0.34%) |
Aug 30, 2021 | 118.45 | 120.03 | 118.29 | 119.79 | 3,313,645 | +1.28(+1.08%) |
Aug 27, 2021 | 119.54 | 120.09 | 118.23 | 118.51 | 4,304,701 | -0.84(-0.70%) |
Aug 26, 2021 | 118.60 | 120.11 | 118.56 | 119.34 | 4,196,666 | +0.70(+0.59%) |
Aug 25, 2021 | 119.69 | 119.76 | 118.11 | 118.65 | 4,603,723 | -0.72(-0.61%) |
Aug 24, 2021 | 119.47 | 119.76 | 118.74 | 119.37 | 4,148,265 | -0.32(-0.27%) |
Aug 23, 2021 | 120.48 | 121.08 | 119.65 | 119.69 | 4,107,344 | -0.46(-0.38%) |
Aug 20, 2021 | 119.76 | 120.78 | 119.05 | 120.15 | 5,767,450 | +0.57(+0.48%) |
Aug 19, 2021 | 117.68 | 120.22 | 117.54 | 119.58 | 4,503,744 | +1.70(+1.44%) |
Aug 18, 2021 | 119.67 | 119.92 | 117.81 | 117.88 | 3,769,093 | -1.67(-1.40%) |
Aug 17, 2021 | 118.55 | 120.21 | 118.30 | 119.55 | 4,845,974 | +0.98(+0.83%) |
Aug 16, 2021 | 117.65 | 118.61 | 117.31 | 118.57 | 4,838,317 | +1.52(+1.30%) |
Aug 13, 2021 | 116.73 | 117.21 | 116.36 | 117.05 | 3,655,096 | +0.24(+0.20%) |
Aug 12, 2021 | 115.26 | 117.03 | 115.09 | 116.81 | 3,178,884 | +1.28(+1.11%) |
Aug 11, 2021 | 116.84 | 117.37 | 115.42 | 115.53 | 3,872,115 | -1.18(-1.01%) |
Aug 10, 2021 | 117.33 | 117.53 | 116.14 | 116.71 | 4,580,772 | -0.44(-0.37%) |
Aug 09, 2021 | 116.41 | 117.24 | 116.07 | 117.14 | 4,493,819 | +0.94(+0.81%) |
Aug 06, 2021 | 116.04 | 116.24 | 115.30 | 116.20 | 3,732,582 | -0.04(-0.03%) |
Aug 05, 2021 | 116.38 | 116.38 | 114.93 | 116.24 | 3,425,342 | +0.61(+0.53%) |
Aug 04, 2021 | 115.45 | 116.66 | 115.10 | 115.63 | 3,693,831 | -0.52(-0.45%) |
Aug 03, 2021 | 115.45 | 116.56 | 115.16 | 116.16 | 3,886,203 | +1.14(+0.99%) |
Aug 02, 2021 | 115.57 | 115.83 | 114.31 | 115.02 | 3,833,287 | -0.06(-0.05%) |
Jul 30, 2021 | 115.09 | 115.49 | 114.52 | 115.07 | 4,929,586 | -0.10(-0.09%) |
Jul 29, 2021 | 115.17 | 115.47 | 114.53 | 115.18 | 4,127,130 | +0.54(+0.47%) |
Jul 28, 2021 | 113.96 | 115.16 | 113.45 | 114.63 | 3,990,996 | +0.67(+0.59%) |
Jul 27, 2021 | 113.76 | 115.31 | 113.76 | 113.96 | 5,919,983 | +0.28(+0.24%) |
Jul 26, 2021 | 114.37 | 114.60 | 112.60 | 113.68 | 5,209,212 | -1.22(-1.06%) |
Jul 23, 2021 | 113.79 | 115.19 | 113.44 | 114.90 | 4,979,535 | +2.43(+2.16%) |
Jul 22, 2021 | 112.24 | 112.95 | 110.20 | 112.47 | 7,315,418 | -0.70(-0.61%) |
Jul 21, 2021 | 113.40 | 113.46 | 111.50 | 113.17 | 4,505,091 | +0.24(+0.21%) |
Jul 20, 2021 | 112.75 | 114.14 | 112.33 | 112.93 | 4,918,726 | -0.06(-0.05%) |
Jul 19, 2021 | 111.59 | 113.50 | 111.22 | 112.99 | 7,085,158 | +1.22(+1.09%) |
Jul 16, 2021 | 111.32 | 112.06 | 110.74 | 111.77 | 4,181,930 | +0.81(+0.73%) |
Jul 15, 2021 | 111.00 | 111.44 | 110.59 | 110.96 | 6,057,259 | -0.48(-0.44%) |
Jul 14, 2021 | 112.35 | 112.52 | 111.15 | 111.45 | 4,899,573 | -0.98(-0.87%) |
Jul 13, 2021 | 112.35 | 113.01 | 111.92 | 112.43 | 4,091,693 | -0.15(-0.13%) |
Jul 12, 2021 | 112.58 | 113.41 | 112.23 | 112.58 | 4,121,407 | -0.88(-0.78%) |
Jul 09, 2021 | 113.38 | 113.93 | 112.99 | 113.46 | 4,594,545 | +0.45(+0.40%) |
Jul 08, 2021 | 112.63 | 113.17 | 111.78 | 113.01 | 4,125,284 | -0.58(-0.51%) |
Jul 07, 2021 | 112.83 | 113.69 | 112.52 | 113.58 | 4,293,853 | +1.00(+0.88%) |
Jul 06, 2021 | 111.81 | 112.82 | 111.58 | 112.59 | 5,319,451 | +0.74(+0.66%) |
Jul 02, 2021 | 110.79 | 112.05 | 110.53 | 111.85 | 5,052,250 | +0.83(+0.75%) |
Jul 01, 2021 | 109.55 | 111.14 | 109.42 | 111.02 | 5,001,954 | +1.17(+1.06%) |
Jun 30, 2021 | 110.86 | 111.03 | 109.21 | 109.85 | 6,169,755 | -1.21(-1.09%) |
Jun 29, 2021 | 109.67 | 112.61 | 109.41 | 111.06 | 8,601,279 | +1.43(+1.31%) |
Jun 28, 2021 | 107.06 | 110.26 | 106.83 | 109.63 | 10,096,808 | +2.82(+2.64%) |
Jun 25, 2021 | 106.01 | 107.32 | 105.66 | 106.81 | 9,234,753 | +0.97(+0.91%) |
Jun 24, 2021 | 105.65 | 107.53 | 105.57 | 105.84 | 10,256,476 | +0.81(+0.78%) |
Jun 23, 2021 | 104.80 | 105.42 | 104.80 | 105.03 | 4,597,240 | -0.11(-0.11%) |
Jun 22, 2021 | 105.80 | 106.05 | 104.70 | 105.14 | 6,880,185 | -0.45(-0.43%) |
Jun 21, 2021 | 104.47 | 106.29 | 103.98 | 105.60 | 5,006,068 | +1.05(+1.01%) |
Jun 18, 2021 | 104.23 | 105.51 | 104.23 | 104.54 | 9,376,053 | -1.23(-1.16%) |
Jun 17, 2021 | 103.99 | 106.12 | 103.97 | 105.78 | 6,297,842 | +1.49(+1.43%) |
Jun 16, 2021 | 104.41 | 105.28 | 104.04 | 104.29 | 7,441,785 | -0.33(-0.32%) |
Jun 15, 2021 | 105.12 | 105.56 | 104.33 | 104.62 | 5,697,163 | -0.07(-0.06%) |
Jun 14, 2021 | 104.31 | 104.76 | 103.88 | 104.69 | 5,159,362 | +0.54(+0.52%) |
Jun 11, 2021 | 104.54 | 104.54 | 103.77 | 104.15 | 6,878,212 | -0.23(-0.22%) |
Jun 10, 2021 | 103.33 | 104.47 | 103.27 | 104.37 | 8,456,180 | +1.04(+1.01%) |
Jun 09, 2021 | 102.16 | 103.79 | 101.96 | 103.33 | 14,714,734 | +1.09(+1.07%) |
Jun 08, 2021 | 104.70 | 104.70 | 102.17 | 102.24 | 8,626,211 | -1.99(-1.91%) |
Jun 07, 2021 | 104.21 | 105.06 | 104.12 | 104.23 | 8,372,618 | +0.67(+0.65%) |
Jun 04, 2021 | 103.57 | 104.15 | 102.72 | 103.56 | 7,595,584 | +0.09(+0.08%) |
Jun 03, 2021 | 101.18 | 103.92 | 100.96 | 103.47 | 12,788,542 | +2.18(+2.15%) |
Jun 02, 2021 | 100.24 | 102.27 | 99.96 | 101.29 | 20,278,374 | +1.05(+1.05%) |
Jun 01, 2021 | 104.34 | 105.46 | 100.15 | 100.24 | 26,507,066 | -10.29(-9.31%) |
May 28, 2021 | 110.36 | 111.64 | 110.19 | 110.53 | 5,079,492 | +0.91(+0.83%) |
May 27, 2021 | 110.86 | 111.40 | 109.55 | 109.62 | 10,930,942 | -1.00(-0.91%) |
May 26, 2021 | 111.36 | 112.07 | 109.96 | 110.63 | 7,063,545 | -1.56(-1.39%) |
May 25, 2021 | 111.81 | 112.99 | 111.39 | 112.19 | 4,964,921 | +1.05(+0.95%) |
May 24, 2021 | 111.85 | 112.06 | 111.09 | 111.14 | 3,268,391 | +0.15(+0.14%) |
May 21, 2021 | 112.03 | 112.71 | 110.84 | 110.99 | 4,885,569 | -0.64(-0.57%) |
May 20, 2021 | 110.44 | 111.78 | 110.31 | 111.62 | 3,016,489 | +1.34(+1.22%) |
May 19, 2021 | 110.07 | 110.32 | 109.12 | 110.28 | 3,620,513 | -0.57(-0.51%) |
May 18, 2021 | 110.60 | 111.81 | 110.60 | 110.84 | 3,586,661 | +0.23(+0.21%) |
May 17, 2021 | 111.81 | 112.14 | 110.55 | 110.62 | 3,939,061 | -1.49(-1.33%) |
May 14, 2021 | 111.80 | 112.59 | 111.18 | 112.11 | 4,010,815 | +0.81(+0.73%) |
May 13, 2021 | 110.86 | 111.84 | 110.55 | 111.29 | 4,769,610 | +1.04(+0.95%) |
May 12, 2021 | 111.03 | 111.43 | 110.15 | 110.25 | 5,008,247 | -1.93(-1.72%) |
May 11, 2021 | 112.54 | 113.01 | 111.77 | 112.18 | 5,826,117 | -0.52(-0.46%) |
May 10, 2021 | 112.95 | 113.66 | 112.52 | 112.70 | 4,140,325 | -0.01(-0.01%) |
May 07, 2021 | 113.49 | 114.11 | 112.53 | 112.71 | 4,302,301 | +0.15(+0.14%) |
May 06, 2021 | 111.86 | 112.65 | 110.58 | 112.56 | 4,543,874 | +0.27(+0.24%) |
May 05, 2021 | 111.62 | 112.64 | 111.03 | 112.30 | 5,946,647 | +0.92(+0.83%) |
May 04, 2021 | 112.95 | 113.03 | 110.32 | 111.38 | 9,732,255 | -1.88(-1.66%) |
May 03, 2021 | 114.23 | 114.33 | 112.93 | 113.26 | 5,189,238 | -0.52(-0.46%) |
Apr 30, 2021 | 114.18 | 114.80 | 113.09 | 113.78 | 5,037,588 | -0.88(-0.77%) |
Apr 29, 2021 | 115.13 | 115.14 | 113.72 | 114.66 | 4,104,422 | -0.42(-0.36%) |
Apr 28, 2021 | 115.15 | 115.53 | 114.22 | 115.08 | 3,963,693 | -0.24(-0.21%) |
Apr 27, 2021 | 115.60 | 116.12 | 114.65 | 115.32 | 3,572,284 | -0.83(-0.72%) |
Apr 26, 2021 | 116.92 | 116.93 | 115.56 | 116.15 | 4,619,187 | -0.69(-0.59%) |
Apr 23, 2021 | 117.14 | 117.60 | 116.21 | 116.84 | 5,516,292 | -0.18(-0.15%) |
Apr 22, 2021 | 116.37 | 118.27 | 116.08 | 117.02 | 6,718,438 | +0.85(+0.73%) |
Apr 21, 2021 | 115.10 | 116.40 | 113.57 | 116.17 | 7,430,062 | +2.46(+2.17%) |
Apr 20, 2021 | 114.18 | 115.60 | 112.77 | 113.71 | 10,456,373 | -4.29(-3.64%) |
Apr 19, 2021 | 117.12 | 118.84 | 117.11 | 118.00 | 7,229,934 | +0.17(+0.14%) |
Apr 16, 2021 | 117.87 | 118.07 | 116.50 | 117.83 | 6,588,524 | +0.39(+0.33%) |
Apr 15, 2021 | 115.98 | 118.14 | 115.51 | 117.44 | 4,760,397 | +2.31(+2.01%) |
Apr 14, 2021 | 116.12 | 116.39 | 114.92 | 115.13 | 4,988,191 | -1.00(-0.87%) |
Apr 13, 2021 | 114.28 | 116.73 | 114.15 | 116.13 | 5,236,203 | +1.86(+1.63%) |
Apr 12, 2021 | 113.82 | 114.58 | 113.74 | 114.27 | 3,088,661 | +0.13(+0.12%) |
Apr 09, 2021 | 112.96 | 114.17 | 112.68 | 114.14 | 4,345,452 | +1.06(+0.94%) |
Apr 08, 2021 | 114.24 | 114.77 | 112.86 | 113.08 | 3,992,032 | -0.31(-0.28%) |
Apr 07, 2021 | 113.12 | 114.12 | 112.91 | 113.39 | 4,568,438 | +0.13(+0.12%) |
Apr 06, 2021 | 113.30 | 115.19 | 112.91 | 113.26 | 5,451,065 | +0.10(+0.09%) |
Apr 05, 2021 | 112.96 | 113.62 | 112.42 | 113.16 | 6,687,512 | +0.87(+0.77%) |
Apr 01, 2021 | 113.56 | 114.11 | 112.14 | 112.29 | 4,252,982 | -0.85(-0.75%) |
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |
Mar 01, 2021 | 114.08 | 116.08 | 113.87 | 115.38 | 4,087,156 | +2.29(+2.03%) |
Feb 26, 2021 | 115.47 | 115.52 | 112.97 | 113.08 | 5,505,405 | -1.70(-1.48%) |
Feb 25, 2021 | 114.83 | 115.90 | 114.02 | 114.78 | 3,672,386 | -0.75(-0.65%) |
Feb 24, 2021 | 114.05 | 116.04 | 113.91 | 115.54 | 4,371,815 | +1.49(+1.31%) |
Feb 23, 2021 | 115.34 | 116.29 | 113.49 | 114.05 | 5,895,496 | -1.65(-1.43%) |
Feb 22, 2021 | 116.08 | 116.08 | 113.79 | 115.70 | 5,128,730 | -0.46(-0.40%) |
Feb 19, 2021 | 118.25 | 118.38 | 115.81 | 116.16 | 6,571,616 | -2.24(-1.89%) |
Feb 18, 2021 | 118.75 | 119.58 | 117.13 | 118.40 | 5,749,324 | -1.73(-1.44%) |
Feb 17, 2021 | 120.77 | 120.84 | 119.32 | 120.13 | 3,349,239 | -0.74(-0.61%) |
Feb 16, 2021 | 121.11 | 121.32 | 119.76 | 120.86 | 5,480,393 | -0.20(-0.16%) |
Feb 12, 2021 | 119.34 | 121.35 | 119.19 | 121.06 | 3,875,476 | +1.31(+1.10%) |
Feb 11, 2021 | 118.66 | 119.78 | 118.20 | 119.75 | 3,915,896 | +1.46(+1.24%) |
Feb 10, 2021 | 118.76 | 119.14 | 117.78 | 118.28 | 4,443,822 | +0.13(+0.11%) |
Feb 09, 2021 | 117.85 | 118.28 | 116.70 | 118.15 | 3,627,254 | +0.61(+0.52%) |
Feb 08, 2021 | 118.01 | 118.77 | 116.85 | 117.54 | 3,660,709 | +0.44(+0.38%) |
Feb 05, 2021 | 113.70 | 117.37 | 113.33 | 117.10 | 6,147,187 | +4.05(+3.58%) |
Feb 04, 2021 | 113.09 | 114.10 | 112.15 | 113.05 | 4,637,142 | -0.45(-0.40%) |
Feb 03, 2021 | 112.62 | 114.13 | 112.25 | 113.50 | 5,287,473 | -0.02(-0.02%) |
Feb 02, 2021 | 116.74 | 116.80 | 113.51 | 113.52 | 7,707,114 | -2.17(-1.88%) |
Feb 01, 2021 | 117.02 | 117.84 | 115.65 | 115.69 | 8,829,669 | -0.99(-0.85%) |
Jan 29, 2021 | 113.49 | 117.75 | 113.02 | 116.68 | 11,646,449 | +3.02(+2.66%) |
Jan 28, 2021 | 111.40 | 117.13 | 110.59 | 113.66 | 11,964,784 | +5.76(+5.34%) |
Jan 27, 2021 | 108.76 | 111.19 | 107.15 | 107.90 | 9,638,288 | -0.41(-0.38%) |
Jan 26, 2021 | 107.86 | 108.68 | 107.43 | 108.31 | 4,382,562 | +0.01(+0.01%) |
Jan 25, 2021 | 106.74 | 108.95 | 106.69 | 108.31 | 4,966,146 | +1.77(+1.67%) |
Jan 22, 2021 | 106.68 | 107.16 | 105.49 | 106.53 | 4,410,489 | -0.10(-0.10%) |
Jan 21, 2021 | 105.97 | 107.19 | 104.09 | 106.64 | 5,325,727 | +0.06(+0.05%) |
Jan 20, 2021 | 106.35 | 107.18 | 105.74 | 106.58 | 3,126,868 | +0.30(+0.28%) |
Jan 19, 2021 | 105.49 | 106.81 | 104.34 | 106.28 | 7,221,665 | +1.20(+1.14%) |
Jan 15, 2021 | 103.85 | 105.38 | 103.27 | 105.08 | 4,745,414 | +1.19(+1.14%) |
Jan 14, 2021 | 104.99 | 105.42 | 103.61 | 103.89 | 4,651,049 | -1.57(-1.49%) |
Jan 13, 2021 | 102.58 | 106.16 | 101.79 | 105.45 | 6,430,631 | +3.11(+3.04%) |
Jan 12, 2021 | 103.92 | 104.11 | 101.87 | 102.34 | 6,143,890 | -1.88(-1.80%) |
Jan 11, 2021 | 104.57 | 105.30 | 103.65 | 104.22 | 3,379,037 | -0.72(-0.69%) |
Jan 08, 2021 | 105.00 | 105.83 | 103.75 | 104.95 | 4,511,422 | +0.29(+0.28%) |
Jan 07, 2021 | 103.70 | 104.96 | 102.73 | 104.66 | 5,922,311 | +1.01(+0.97%) |
Jan 06, 2021 | 102.45 | 104.40 | 102.11 | 103.65 | 5,890,434 | -0.22(-0.21%) |
Jan 05, 2021 | 102.35 | 104.29 | 101.83 | 103.87 | 4,597,232 | +1.27(+1.24%) |