Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.72 | 118.17 | 116.02 | 117.45 | 2,333,137 | -1.09(-0.92%) |
Feb 25, 2022 | 116.76 | 118.55 | 116.21 | 118.55 | 1,563,556 | +2.26(+1.94%) |
Feb 24, 2022 | 114.08 | 116.66 | 113.57 | 116.28 | 2,554,469 | -0.22(-0.19%) |
Feb 23, 2022 | 119.48 | 119.48 | 116.42 | 116.50 | 2,371,716 | -2.38(-2.00%) |
Feb 22, 2022 | 119.79 | 120.67 | 118.26 | 118.88 | 1,945,131 | -1.66(-1.38%) |
Feb 18, 2022 | 120.54 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.42 | 120.01 | 117.65 | 118.31 | 2,806,908 | +0.67(+0.57%) |
Feb 16, 2022 | 116.98 | 117.94 | 116.19 | 117.64 | 2,277,889 | +0.33(+0.28%) |
Feb 15, 2022 | 117.10 | 118.33 | 116.69 | 117.31 | 4,347,908 | +1.53(+1.32%) |
Feb 14, 2022 | 116.59 | 117.25 | 114.96 | 115.78 | 2,789,284 | -0.64(-0.55%) |
Feb 11, 2022 | 118.58 | 119.50 | 115.89 | 116.42 | 3,071,450 | -1.98(-1.67%) |
Feb 10, 2022 | 120.18 | 121.36 | 118.03 | 118.41 | 2,284,242 | -3.39(-2.78%) |
Feb 09, 2022 | 121.99 | 126.59 | 121.33 | 121.79 | 3,882,588 | +2.60(+2.18%) |
Feb 08, 2022 | 119.58 | 120.09 | 118.18 | 119.19 | 2,455,880 | -0.11(-0.09%) |
Feb 07, 2022 | 119.41 | 120.79 | 118.80 | 119.29 | 1,747,314 | -0.18(-0.15%) |
Feb 04, 2022 | 118.63 | 120.51 | 117.74 | 119.48 | 1,448,065 | -0.08(-0.06%) |
Feb 03, 2022 | 118.76 | 121.26 | 119.55 | 1,229,478 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.06 | 119.73 | 117.83 | 119.40 | 1,719,811 | +1.53(+1.30%) |
Feb 01, 2022 | 119.28 | 119.44 | 116.86 | 117.86 | 1,557,190 | -1.52(-1.27%) |
Jan 31, 2022 | 116.51 | 119.69 | 119.38 | 2,531,219 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.67 | 116.53 | 112.96 | 116.59 | 3,633,809 | +2.31(+2.02%) |
Jan 27, 2022 | 115.58 | 116.19 | 113.61 | 114.28 | 2,810,526 | -0.30(-0.27%) |
Jan 26, 2022 | 116.45 | 117.77 | 113.97 | 114.58 | 2,053,586 | -1.82(-1.56%) |
Jan 25, 2022 | 118.79 | 119.22 | 116.12 | 116.40 | 2,796,355 | -4.09(-3.40%) |
Jan 24, 2022 | 117.00 | 120.71 | 116.03 | 120.50 | 3,069,246 | +2.00(+1.69%) |
Jan 21, 2022 | 118.60 | 119.95 | 117.70 | 118.49 | 2,233,280 | -0.89(-0.74%) |
Jan 20, 2022 | 119.38 | 119.50 | 117.79 | 119.38 | 3,071,480 | +0.64(+0.54%) |
Jan 19, 2022 | 120.95 | 121.19 | 118.57 | 118.74 | 2,201,714 | -1.79(-1.49%) |
Jan 18, 2022 | 120.18 | 120.89 | 119.64 | 120.53 | 1,445,197 | -0.65(-0.54%) |
Jan 14, 2022 | 121.18 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.31 | 123.64 | 122.55 | 122.85 | 1,748,266 | -0.32(-0.26%) |
Jan 12, 2022 | 125.05 | 125.28 | 122.67 | 123.18 | 2,662,168 | -1.44(-1.16%) |
Jan 11, 2022 | 126.96 | 127.18 | 124.45 | 124.62 | 2,455,575 | -2.67(-2.10%) |
Jan 10, 2022 | 128.53 | 128.53 | 126.10 | 127.29 | 1,684,844 | -1.80(-1.40%) |
Jan 07, 2022 | 130.05 | 130.78 | 129.06 | 129.09 | 874,153 | -1.50(-1.15%) |
Jan 06, 2022 | 129.71 | 131.26 | 129.02 | 130.59 | 904,249 | +1.34(+1.03%) |
Jan 05, 2022 | 131.14 | 131.61 | 129.19 | 129.25 | 1,025,442 | -1.66(-1.27%) |
Jan 04, 2022 | 130.84 | 131.85 | 129.99 | 130.91 | 981,327 | +0.70(+0.53%) |
Jan 03, 2022 | 131.98 | 132.35 | 128.61 | 130.22 | 1,312,039 | -2.22(-1.68%) |
Dec 31, 2021 | 132.01 | 133.17 | 131.80 | 132.44 | 794,526 | +0.45(+0.34%) |
Dec 30, 2021 | 132.28 | 132.71 | 131.81 | 131.99 | 564,617 | -0.26(-0.19%) |
Dec 29, 2021 | 131.47 | 133.38 | 131.44 | 132.25 | 1,194,524 | +0.65(+0.49%) |
Dec 28, 2021 | 131.39 | 132.13 | 131.22 | 131.60 | 694,071 | -0.03(-0.02%) |
Dec 27, 2021 | 128.93 | 131.65 | 128.93 | 131.63 | 1,148,520 | +2.55(+1.97%) |
Dec 23, 2021 | 129.22 | 129.55 | 128.74 | 129.08 | 1,004,685 | +0.68(+0.53%) |
Dec 22, 2021 | 127.44 | 128.89 | 127.33 | 128.40 | 985,666 | +1.20(+0.94%) |
Dec 21, 2021 | 126.27 | 128.27 | 126.08 | 127.20 | 1,260,694 | +1.72(+1.37%) |
Dec 20, 2021 | 124.64 | 125.63 | 124.10 | 125.48 | 1,211,469 | -0.34(-0.27%) |
Dec 17, 2021 | 127.24 | 127.65 | 125.73 | 125.83 | 2,637,426 | -1.58(-1.24%) |
Dec 16, 2021 | 126.78 | 127.80 | 126.59 | 127.41 | 1,072,769 | +1.12(+0.88%) |
Dec 15, 2021 | 125.90 | 126.73 | 125.09 | 126.30 | 1,286,907 | +0.41(+0.33%) |
Dec 14, 2021 | 125.47 | 126.85 | 125.42 | 125.89 | 1,504,064 | -0.14(-0.11%) |
Dec 13, 2021 | 126.90 | 127.13 | 125.00 | 126.03 | 1,461,320 | -1.65(-1.29%) |
Dec 10, 2021 | 127.33 | 128.52 | 127.04 | 127.68 | 1,345,494 | +0.72(+0.56%) |
Dec 09, 2021 | 125.95 | 128.01 | 125.61 | 126.96 | 1,435,311 | +1.32(+1.05%) |
Dec 08, 2021 | 125.94 | 127.68 | 125.50 | 125.65 | 1,791,806 | +0.42(+0.33%) |
Dec 07, 2021 | 123.93 | 125.61 | 123.04 | 125.23 | 1,300,945 | +2.32(+1.89%) |
Dec 06, 2021 | 120.30 | 124.56 | 120.21 | 122.91 | 2,104,842 | +3.85(+3.24%) |
Dec 03, 2021 | 121.62 | 122.07 | 118.06 | 119.06 | 2,127,310 | -1.62(-1.34%) |
Dec 02, 2021 | 118.24 | 121.79 | 118.16 | 120.68 | 1,875,148 | +3.16(+2.69%) |
Dec 01, 2021 | 118.62 | 120.98 | 117.40 | 117.52 | 2,033,522 | +0.36(+0.31%) |
Nov 30, 2021 | 118.59 | 119.05 | 116.72 | 117.16 | 3,537,599 | -2.30(-1.92%) |
Nov 29, 2021 | 119.56 | 120.45 | 118.32 | 119.46 | 1,309,718 | +1.00(+0.85%) |
Nov 26, 2021 | 118.75 | 119.18 | 118.17 | 118.45 | 1,196,801 | -2.56(-2.11%) |
Nov 24, 2021 | 119.87 | 121.78 | 119.51 | 121.01 | 894,855 | +0.75(+0.63%) |
Nov 23, 2021 | 120.29 | 120.66 | 118.89 | 120.26 | 1,052,421 | +0.11(+0.09%) |
Nov 22, 2021 | 120.84 | 122.42 | 120.10 | 120.14 | 1,290,062 | -0.46(-0.39%) |
Nov 19, 2021 | 120.82 | 121.04 | 119.83 | 120.61 | 1,053,967 | -0.05(-0.04%) |
Nov 18, 2021 | 121.25 | 120.67 | 120.24 | 120.66 | 1,265,854 | -0.51(-0.42%) |
Nov 17, 2021 | 120.87 | 121.44 | 120.82 | 121.17 | 1,085,147 | +0.46(+0.38%) |
Nov 16, 2021 | 120.13 | 121.38 | 120.00 | 120.71 | 877,766 | +0.46(+0.38%) |
Nov 15, 2021 | 119.60 | 121.19 | 119.38 | 120.26 | 1,087,830 | +1.30(+1.09%) |
Nov 12, 2021 | 118.35 | 119.52 | 118.35 | 118.96 | 856,777 | +0.76(+0.64%) |
Nov 11, 2021 | 119.54 | 119.54 | 116.86 | 118.20 | 1,229,500 | -1.31(-1.10%) |
Nov 10, 2021 | 119.55 | 119.51 | 1,048,511 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.75 | 120.97 | 119.35 | 119.88 | 743,855 | -0.03(-0.02%) |
Nov 08, 2021 | 120.11 | 120.11 | 119.67 | 119.91 | 883,767 | -0.44(-0.36%) |
Nov 05, 2021 | 120.26 | 121.45 | 119.67 | 120.34 | 1,250,408 | +1.22(+1.02%) |
Nov 04, 2021 | 118.13 | 119.63 | 117.89 | 119.13 | 1,207,172 | +1.28(+1.09%) |
Nov 03, 2021 | 117.72 | 118.88 | 116.90 | 117.84 | 1,564,993 | -0.35(-0.30%) |
Nov 02, 2021 | 120.30 | 120.65 | 117.90 | 118.20 | 1,364,979 | -2.00(-1.67%) |
Nov 01, 2021 | 119.26 | 120.71 | 120.03 | 120.20 | 1,305,156 | +1.51(+1.27%) |
Oct 29, 2021 | 118.22 | 119.69 | 117.52 | 118.69 | 2,425,130 | -0.89(-0.75%) |
Oct 28, 2021 | 118.17 | 120.06 | 117.09 | 119.58 | 2,356,820 | +0.08(+0.07%) |
Oct 27, 2021 | 119.99 | 121.56 | 119.50 | 119.50 | 1,502,809 | -0.37(-0.31%) |
Oct 26, 2021 | 119.79 | 119.87 | 1,619,280 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.40 | 120.84 | 119.31 | 119.64 | 1,414,269 | -0.60(-0.50%) |
Oct 22, 2021 | 120.05 | 120.82 | 119.92 | 120.24 | 1,046,772 | -0.20(-0.17%) |
Oct 21, 2021 | 119.71 | 120.50 | 119.10 | 120.44 | 1,255,270 | +0.86(+0.71%) |
Oct 20, 2021 | 119.10 | 120.84 | 118.73 | 119.58 | 1,349,272 | +0.16(+0.13%) |
Oct 19, 2021 | 120.38 | 120.89 | 119.17 | 119.42 | 1,164,396 | -0.70(-0.59%) |
Oct 18, 2021 | 118.99 | 120.33 | 118.54 | 120.12 | 1,190,970 | +1.18(+0.99%) |
Oct 15, 2021 | 119.88 | 120.51 | 118.91 | 118.95 | 1,925,263 | +0.15(+0.13%) |
Oct 14, 2021 | 118.04 | 119.34 | 117.57 | 118.80 | 1,635,292 | +1.45(+1.24%) |
Oct 13, 2021 | 116.15 | 117.40 | 115.75 | 117.34 | 1,421,692 | +1.10(+0.95%) |
Oct 12, 2021 | 116.70 | 117.10 | 115.43 | 116.24 | 1,206,711 | +0.34(+0.30%) |
Oct 11, 2021 | 117.18 | 117.70 | 115.81 | 115.90 | 1,063,834 | -1.32(-1.13%) |
Oct 08, 2021 | 118.92 | 119.38 | 117.17 | 117.22 | 966,355 | -1.74(-1.46%) |
Oct 07, 2021 | 118.46 | 119.89 | 118.26 | 118.96 | 1,616,267 | +1.48(+1.26%) |
Oct 06, 2021 | 116.01 | 117.54 | 115.15 | 117.47 | 1,814,786 | +0.06(+0.05%) |
Oct 05, 2021 | 117.18 | 118.40 | 116.29 | 117.42 | 1,748,279 | +0.53(+0.46%) |
Oct 04, 2021 | 117.16 | 118.33 | 116.69 | 116.89 | 2,269,148 | -0.57(-0.49%) |
Oct 01, 2021 | 117.13 | 117.88 | 115.78 | 117.45 | 2,100,102 | +1.26(+1.09%) |
Sep 30, 2021 | 117.18 | 117.76 | 116.01 | 116.19 | 3,266,076 | -0.69(-0.59%) |
Sep 29, 2021 | 116.72 | 117.05 | 115.59 | 116.89 | 2,156,342 | +0.48(+0.41%) |
Sep 28, 2021 | 119.04 | 119.21 | 116.01 | 116.41 | 1,931,028 | -2.88(-2.41%) |
Sep 27, 2021 | 118.82 | 120.29 | 118.82 | 119.29 | 1,900,980 | +0.05(+0.04%) |
Sep 24, 2021 | 119.08 | 119.82 | 118.62 | 119.24 | 1,615,182 | +0.51(+0.43%) |
Sep 23, 2021 | 119.59 | 120.29 | 118.59 | 118.73 | 2,374,366 | -0.54(-0.45%) |
Sep 22, 2021 | 119.36 | 120.44 | 119.06 | 119.27 | 1,884,568 | +0.66(+0.56%) |
Sep 21, 2021 | 119.76 | 120.45 | 118.55 | 118.61 | 1,658,564 | -0.70(-0.59%) |
Sep 20, 2021 | 119.15 | 120.26 | 117.80 | 119.31 | 1,620,221 | -1.42(-1.18%) |
Sep 17, 2021 | 121.32 | 122.06 | 120.44 | 120.73 | 4,536,732 | -0.81(-0.66%) |
Sep 16, 2021 | 122.14 | 122.55 | 120.68 | 121.54 | 1,875,665 | -0.52(-0.43%) |
Sep 15, 2021 | 122.22 | 122.51 | 120.89 | 122.06 | 1,406,368 | -0.47(-0.39%) |
Sep 14, 2021 | 123.09 | 123.09 | 122.11 | 122.54 | 1,472,836 | -0.06(-0.05%) |
Sep 13, 2021 | 123.69 | 123.74 | 121.37 | 122.59 | 1,746,647 | -0.80(-0.65%) |
Sep 10, 2021 | 123.59 | 124.19 | 122.90 | 123.39 | 2,208,158 | +0.61(+0.50%) |
Sep 09, 2021 | 123.85 | 124.83 | 122.73 | 122.78 | 1,078,078 | -0.89(-0.72%) |
Sep 08, 2021 | 122.77 | 124.32 | 122.25 | 123.68 | 1,340,109 | +1.29(+1.06%) |
Sep 07, 2021 | 124.69 | 124.69 | 122.35 | 122.39 | 1,634,883 | -1.98(-1.60%) |
Sep 03, 2021 | 124.15 | 124.92 | 124.05 | 124.37 | 878,474 | -0.33(-0.27%) |
Sep 02, 2021 | 125.70 | 125.95 | 124.54 | 124.70 | 1,166,087 | -0.27(-0.21%) |
Sep 01, 2021 | 124.85 | 125.98 | 124.03 | 124.97 | 1,304,044 | +0.49(+0.40%) |
Aug 31, 2021 | 124.46 | 125.16 | 123.92 | 124.48 | 2,418,297 | +0.32(+0.26%) |
Aug 30, 2021 | 125.13 | 125.78 | 124.11 | 124.15 | 1,791,049 | -0.96(-0.77%) |
Aug 27, 2021 | 125.20 | 126.09 | 124.93 | 125.11 | 1,329,560 | +0.28(+0.23%) |
Aug 26, 2021 | 125.70 | 125.70 | 124.48 | 124.83 | 1,622,986 | -2.41(-1.90%) |
Aug 25, 2021 | 126.03 | 127.47 | 126.03 | 127.24 | 904,095 | +0.85(+0.67%) |
Aug 24, 2021 | 127.62 | 127.80 | 126.28 | 126.39 | 1,140,934 | -1.29(-1.01%) |
Aug 23, 2021 | 127.80 | 128.25 | 127.26 | 127.67 | 1,002,245 | +0.42(+0.33%) |
Aug 20, 2021 | 126.16 | 127.69 | 126.00 | 127.26 | 936,480 | +0.47(+0.37%) |
Aug 19, 2021 | 126.69 | 127.34 | 126.11 | 126.79 | 681,426 | -0.41(-0.32%) |
Aug 18, 2021 | 127.62 | 128.50 | 126.98 | 127.19 | 776,395 | -0.50(-0.39%) |
Aug 17, 2021 | 127.35 | 128.06 | 126.89 | 127.69 | 812,861 | -0.19(-0.15%) |
Aug 16, 2021 | 127.28 | 128.14 | 126.89 | 127.88 | 846,126 | +0.15(+0.12%) |
Aug 13, 2021 | 126.28 | 127.77 | 125.93 | 127.73 | 1,520,104 | +1.51(+1.20%) |
Aug 12, 2021 | 127.00 | 127.00 | 126.04 | 126.22 | 955,760 | -0.65(-0.51%) |
Aug 11, 2021 | 126.25 | 127.58 | 125.98 | 126.87 | 1,431,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.13 | 126.55 | 125.82 | 125.92 | 1,047,617 | -0.14(-0.11%) |
Aug 09, 2021 | 126.74 | 126.74 | 125.77 | 126.07 | 1,004,609 | -0.79(-0.62%) |
Aug 06, 2021 | 126.80 | 127.41 | 126.18 | 126.85 | 1,280,896 | +0.37(+0.29%) |
Aug 05, 2021 | 126.81 | 127.07 | 125.73 | 126.48 | 1,171,924 | +0.11(+0.09%) |
Aug 04, 2021 | 126.32 | 126.97 | 125.64 | 126.37 | 1,229,129 | +0.09(+0.07%) |
Aug 03, 2021 | 125.53 | 126.29 | 124.07 | 126.28 | 1,594,610 | +0.98(+0.78%) |
Aug 02, 2021 | 125.02 | 126.19 | 124.64 | 125.30 | 1,606,674 | +0.95(+0.76%) |
Jul 30, 2021 | 122.27 | 124.95 | 122.00 | 124.35 | 2,318,110 | +1.02(+0.83%) |
Jul 29, 2021 | 119.72 | 123.50 | 118.80 | 123.33 | 2,953,327 | +7.29(+6.28%) |
Jul 28, 2021 | 118.67 | 118.67 | 115.01 | 116.04 | 2,093,189 | -2.72(-2.29%) |
Jul 27, 2021 | 116.73 | 118.92 | 116.30 | 118.76 | 2,379,283 | +1.92(+1.64%) |
Jul 26, 2021 | 116.19 | 117.00 | 115.77 | 116.84 | 1,596,898 | +0.62(+0.54%) |
Jul 23, 2021 | 114.04 | 116.82 | 113.92 | 116.21 | 2,264,647 | +2.39(+2.10%) |
Jul 22, 2021 | 110.73 | 114.00 | 110.41 | 113.82 | 2,154,335 | +3.30(+2.99%) |
Jul 21, 2021 | 110.72 | 111.53 | 109.82 | 110.52 | 1,654,641 | +0.58(+0.52%) |
Jul 20, 2021 | 107.80 | 110.19 | 107.46 | 109.94 | 1,993,133 | +2.56(+2.39%) |
Jul 19, 2021 | 108.36 | 108.62 | 106.14 | 107.37 | 2,348,273 | -2.27(-2.07%) |
Jul 16, 2021 | 111.06 | 111.23 | 109.52 | 109.65 | 1,115,681 | -1.08(-0.97%) |
Jul 15, 2021 | 110.55 | 110.93 | 109.87 | 110.72 | 1,088,123 | -0.12(-0.11%) |
Jul 14, 2021 | 110.93 | 111.72 | 110.66 | 110.85 | 984,375 | +0.03(+0.03%) |
Jul 13, 2021 | 111.38 | 111.42 | 110.63 | 110.82 | 1,204,547 | -0.74(-0.66%) |
Jul 12, 2021 | 111.71 | 111.93 | 111.08 | 111.56 | 1,058,632 | -0.67(-0.60%) |
Jul 09, 2021 | 112.02 | 112.48 | 111.57 | 112.23 | 1,056,567 | +1.19(+1.07%) |
Jul 08, 2021 | 110.45 | 111.55 | 110.15 | 111.04 | 1,186,249 | -0.47(-0.42%) |
Jul 07, 2021 | 109.76 | 111.59 | 109.49 | 111.51 | 1,249,276 | +1.49(+1.35%) |
Jul 06, 2021 | 111.15 | 111.15 | 109.44 | 110.02 | 1,017,891 | -0.66(-0.60%) |
Jul 02, 2021 | 110.19 | 110.81 | 109.82 | 110.69 | 916,839 | +0.89(+0.81%) |
Jul 01, 2021 | 109.31 | 110.20 | 109.18 | 109.80 | 1,952,029 | +0.93(+0.85%) |
Jun 30, 2021 | 109.26 | 109.67 | 108.38 | 108.87 | 1,557,711 | -0.50(-0.46%) |
Jun 29, 2021 | 110.24 | 110.32 | 109.24 | 109.37 | 1,254,205 | -0.52(-0.47%) |
Jun 28, 2021 | 110.64 | 110.80 | 109.24 | 109.89 | 1,756,226 | -1.08(-0.97%) |
Jun 25, 2021 | 110.45 | 111.36 | 110.28 | 110.97 | 5,525,840 | +0.25(+0.22%) |
Jun 24, 2021 | 111.28 | 111.62 | 110.63 | 110.72 | 1,802,826 | +0.05(+0.04%) |
Jun 23, 2021 | 111.24 | 111.33 | 110.55 | 110.68 | 1,487,199 | -0.53(-0.48%) |
Jun 22, 2021 | 110.83 | 111.36 | 110.18 | 111.21 | 1,366,719 | +0.70(+0.63%) |
Jun 21, 2021 | 109.31 | 110.57 | 108.75 | 110.51 | 1,570,981 | +2.01(+1.85%) |
Jun 18, 2021 | 109.52 | 109.85 | 108.39 | 108.50 | 4,174,843 | -2.08(-1.88%) |
Jun 17, 2021 | 111.81 | 112.12 | 110.09 | 110.58 | 1,284,604 | -1.23(-1.10%) |
Jun 16, 2021 | 112.51 | 112.51 | 110.97 | 111.81 | 1,473,350 | -0.41(-0.36%) |
Jun 15, 2021 | 111.87 | 112.27 | 111.42 | 112.22 | 1,244,368 | +0.48(+0.43%) |
Jun 14, 2021 | 112.88 | 113.14 | 111.12 | 111.74 | 2,394,438 | -1.51(-1.33%) |
Jun 11, 2021 | 112.65 | 113.73 | 112.52 | 113.24 | 2,195,632 | +0.89(+0.79%) |
Jun 10, 2021 | 111.48 | 112.36 | 110.98 | 112.35 | 1,384,371 | +1.12(+1.00%) |
Jun 09, 2021 | 112.78 | 113.09 | 111.19 | 111.24 | 2,169,161 | -1.45(-1.29%) |
Jun 08, 2021 | 112.28 | 113.53 | 112.12 | 112.68 | 1,530,935 | +0.70(+0.63%) |
Jun 07, 2021 | 112.51 | 112.75 | 111.47 | 111.98 | 1,166,952 | -0.43(-0.38%) |
Jun 04, 2021 | 113.10 | 113.22 | 111.92 | 112.41 | 1,141,650 | +0.05(+0.04%) |
Jun 03, 2021 | 112.10 | 112.66 | 110.90 | 112.36 | 1,785,692 | -0.49(-0.44%) |
Jun 02, 2021 | 113.57 | 114.25 | 112.76 | 112.85 | 2,367,409 | -0.62(-0.55%) |
Jun 01, 2021 | 114.52 | 114.52 | 113.21 | 113.48 | 1,313,023 | -0.07(-0.06%) |
May 28, 2021 | 113.67 | 113.87 | 113.17 | 113.55 | 1,468,283 | -0.11(-0.10%) |
May 27, 2021 | 113.95 | 113.95 | 112.91 | 113.66 | 2,352,560 | +0.09(+0.08%) |
May 26, 2021 | 113.85 | 113.98 | 113.13 | 113.56 | 2,648,723 | -0.10(-0.09%) |
May 25, 2021 | 114.05 | 114.32 | 113.44 | 113.67 | 1,629,862 | +0.08(+0.07%) |
May 24, 2021 | 113.25 | 114.61 | 113.08 | 113.59 | 1,548,839 | +0.76(+0.68%) |
May 21, 2021 | 113.34 | 113.62 | 112.60 | 112.83 | 2,318,287 | -0.22(-0.19%) |
May 20, 2021 | 111.99 | 113.36 | 111.89 | 113.05 | 1,317,982 | +1.16(+1.04%) |
May 19, 2021 | 111.43 | 112.22 | 110.64 | 111.89 | 1,723,524 | -0.55(-0.49%) |
May 18, 2021 | 112.13 | 113.15 | 112.08 | 112.43 | 1,513,277 | +0.60(+0.54%) |
May 17, 2021 | 112.47 | 112.62 | 110.99 | 111.83 | 1,253,656 | -0.58(-0.52%) |
May 14, 2021 | 111.58 | 112.83 | 111.55 | 112.41 | 1,317,660 | +1.11(+1.00%) |
May 13, 2021 | 110.54 | 111.95 | 110.54 | 111.30 | 1,560,554 | +0.89(+0.80%) |
May 12, 2021 | 111.95 | 112.26 | 110.20 | 110.42 | 1,715,761 | -1.89(-1.68%) |
May 11, 2021 | 115.09 | 115.09 | 111.51 | 112.30 | 2,917,853 | -2.61(-2.27%) |
May 10, 2021 | 114.58 | 115.67 | 114.32 | 114.91 | 1,102,611 | +0.65(+0.57%) |
May 07, 2021 | 114.29 | 115.33 | 114.14 | 114.26 | 1,084,730 | -0.06(-0.05%) |
May 06, 2021 | 114.85 | 115.37 | 113.64 | 114.32 | 1,262,740 | +0.19(+0.17%) |
May 05, 2021 | 112.73 | 114.41 | 112.22 | 114.13 | 1,516,295 | +1.62(+1.44%) |
May 04, 2021 | 113.02 | 113.77 | 112.29 | 112.51 | 1,691,596 | -0.58(-0.51%) |
May 03, 2021 | 113.10 | 113.74 | 113.04 | 113.08 | 1,153,481 | +0.43(+0.38%) |
Apr 30, 2021 | 112.08 | 113.03 | 111.56 | 112.65 | 1,977,578 | +0.58(+0.51%) |
Apr 29, 2021 | 111.22 | 112.38 | 110.97 | 112.08 | 2,181,224 | +1.26(+1.14%) |
Apr 28, 2021 | 109.25 | 111.88 | 108.86 | 110.81 | 1,898,251 | +1.09(+1.00%) |
Apr 27, 2021 | 109.37 | 109.80 | 109.14 | 109.72 | 1,145,835 | +0.69(+0.63%) |
Apr 26, 2021 | 111.17 | 111.17 | 108.73 | 109.03 | 2,250,488 | -1.92(-1.73%) |
Apr 23, 2021 | 110.96 | 111.40 | 110.59 | 110.95 | 1,164,435 | -0.09(-0.08%) |
Apr 22, 2021 | 111.39 | 111.72 | 110.72 | 111.05 | 880,206 | +0.35(+0.31%) |
Apr 21, 2021 | 110.99 | 111.46 | 110.44 | 110.70 | 898,263 | -0.48(-0.43%) |
Apr 20, 2021 | 110.38 | 111.29 | 110.20 | 111.18 | 877,951 | +0.23(+0.21%) |
Apr 19, 2021 | 111.58 | 111.89 | 110.42 | 110.94 | 815,365 | -0.33(-0.30%) |
Apr 16, 2021 | 111.82 | 111.82 | 110.95 | 111.27 | 1,683,259 | +0.42(+0.38%) |
Apr 15, 2021 | 111.66 | 112.13 | 110.51 | 110.85 | 1,319,639 | -0.52(-0.47%) |
Apr 14, 2021 | 110.77 | 112.00 | 110.68 | 111.37 | 1,436,087 | +0.67(+0.60%) |
Apr 13, 2021 | 109.78 | 111.21 | 109.45 | 110.70 | 1,551,166 | +0.97(+0.88%) |
Apr 12, 2021 | 108.39 | 109.85 | 108.38 | 109.73 | 1,636,114 | +1.38(+1.27%) |
Apr 09, 2021 | 108.18 | 108.36 | 107.07 | 108.35 | 1,105,550 | +0.28(+0.26%) |
Apr 08, 2021 | 107.24 | 108.08 | 106.88 | 108.07 | 1,290,488 | +0.58(+0.53%) |
Apr 07, 2021 | 107.22 | 108.05 | 107.06 | 107.49 | 1,162,398 | -0.03(-0.03%) |
Apr 06, 2021 | 105.00 | 108.11 | 104.88 | 107.52 | 2,418,683 | +3.24(+3.11%) |
Apr 05, 2021 | 103.74 | 104.89 | 103.63 | 104.28 | 1,314,618 | +0.79(+0.77%) |
Apr 01, 2021 | 102.42 | 103.65 | 101.78 | 103.49 | 984,279 | +1.53(+1.50%) |
Mar 31, 2021 | 102.92 | 103.19 | 101.93 | 101.96 | 1,702,225 | -1.50(-1.45%) |
Mar 30, 2021 | 102.03 | 104.32 | 102.03 | 103.46 | 1,797,268 | +0.53(+0.51%) |
Mar 29, 2021 | 101.79 | 103.65 | 100.92 | 102.93 | 1,822,710 | +1.08(+1.06%) |
Mar 26, 2021 | 101.75 | 101.92 | 100.18 | 101.85 | 1,476,260 | +0.64(+0.63%) |
Mar 25, 2021 | 100.92 | 101.32 | 99.92 | 101.21 | 1,517,597 | +0.28(+0.28%) |
Mar 24, 2021 | 101.79 | 102.58 | 100.92 | 100.92 | 1,272,067 | -0.87(-0.85%) |
Mar 23, 2021 | 101.75 | 102.15 | 101.27 | 101.79 | 1,563,805 | -0.71(-0.69%) |
Mar 22, 2021 | 101.58 | 102.72 | 101.44 | 102.50 | 2,032,623 | +0.74(+0.73%) |
Mar 19, 2021 | 102.24 | 103.23 | 101.38 | 101.75 | 3,378,296 | -0.33(-0.32%) |
Mar 18, 2021 | 104.44 | 104.59 | 102.05 | 102.08 | 1,745,712 | -2.55(-2.44%) |
Mar 17, 2021 | 102.55 | 105.26 | 102.04 | 104.64 | 2,872,775 | +2.09(+2.04%) |
Mar 16, 2021 | 101.79 | 102.87 | 101.43 | 102.55 | 2,429,041 | +0.76(+0.75%) |
Mar 15, 2021 | 99.19 | 101.80 | 99.08 | 101.78 | 2,074,170 | +3.00(+3.03%) |
Mar 12, 2021 | 98.90 | 99.35 | 98.13 | 98.79 | 1,658,008 | +0.17(+0.17%) |
Mar 11, 2021 | 99.04 | 99.70 | 98.47 | 98.62 | 1,958,740 | +0.02(+0.02%) |
Mar 10, 2021 | 96.95 | 99.16 | 96.89 | 98.60 | 2,117,184 | +1.82(+1.88%) |
Mar 09, 2021 | 98.47 | 98.76 | 96.75 | 96.78 | 2,655,252 | -1.38(-1.40%) |
Mar 08, 2021 | 98.49 | 99.37 | 98.11 | 98.15 | 2,161,137 | -0.18(-0.18%) |
Mar 05, 2021 | 97.83 | 98.78 | 96.08 | 98.33 | 1,737,900 | +0.72(+0.73%) |
Mar 04, 2021 | 97.74 | 98.35 | 96.10 | 97.62 | 1,894,537 | +0.06(+0.06%) |
Mar 03, 2021 | 98.75 | 99.11 | 97.53 | 97.56 | 1,846,915 | -1.16(-1.17%) |
Mar 02, 2021 | 98.28 | 99.43 | 97.76 | 98.72 | 2,600,239 | +0.22(+0.22%) |