Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 111.16 | 111.96 | 110.67 | 111.17 | 1,166,644 | +0.01(+0.01%) |
Dec 30, 2021 | 110.32 | 111.80 | 110.31 | 111.16 | 884,193 | +0.93(+0.85%) |
Dec 29, 2021 | 109.17 | 110.89 | 109.17 | 110.22 | 1,438,759 | +1.12(+1.03%) |
Dec 28, 2021 | 108.92 | 110.31 | 108.79 | 109.10 | 1,171,632 | -0.20(-0.19%) |
Dec 27, 2021 | 107.61 | 110.05 | 107.37 | 109.31 | 1,702,541 | +2.15(+2.01%) |
Dec 23, 2021 | 106.52 | 107.80 | 105.89 | 107.16 | 1,220,637 | +1.10(+1.04%) |
Dec 22, 2021 | 105.74 | 106.46 | 104.83 | 106.06 | 1,331,287 | +0.47(+0.44%) |
Dec 21, 2021 | 103.86 | 105.70 | 103.01 | 105.59 | 1,550,993 | +2.62(+2.54%) |
Dec 20, 2021 | 103.88 | 105.12 | 100.79 | 102.98 | 2,053,344 | -2.15(-2.04%) |
Dec 17, 2021 | 105.86 | 107.09 | 104.18 | 105.12 | 3,647,725 | -1.17(-1.10%) |
Dec 16, 2021 | 108.18 | 108.49 | 105.95 | 106.29 | 1,814,939 | +0.44(+0.41%) |
Dec 15, 2021 | 105.89 | 106.70 | 103.23 | 105.86 | 1,721,754 | -0.76(-0.71%) |
Dec 14, 2021 | 106.03 | 108.82 | 105.84 | 106.61 | 1,829,416 | -0.08(-0.07%) |
Dec 13, 2021 | 109.30 | 109.88 | 106.10 | 106.69 | 1,658,884 | -3.09(-2.82%) |
Dec 10, 2021 | 110.18 | 110.70 | 108.63 | 109.78 | 1,584,552 | +0.32(+0.29%) |
Dec 09, 2021 | 109.45 | 110.55 | 108.93 | 109.46 | 1,227,976 | -0.58(-0.53%) |
Dec 08, 2021 | 110.83 | 111.32 | 109.15 | 110.05 | 2,331,247 | +0.03(+0.03%) |
Dec 07, 2021 | 107.46 | 111.08 | 107.23 | 110.02 | 2,228,011 | +0.41(+0.37%) |
Dec 06, 2021 | 108.69 | 111.03 | 108.31 | 109.61 | 1,744,881 | +2.70(+2.53%) |
Dec 03, 2021 | 107.47 | 108.02 | 105.51 | 106.91 | 1,771,830 | -0.36(-0.33%) |
Dec 02, 2021 | 103.13 | 108.23 | 103.13 | 107.27 | 2,469,956 | +5.52(+5.43%) |
Dec 01, 2021 | 107.68 | 108.62 | 101.67 | 101.75 | 1,952,904 | -4.09(-3.87%) |
Nov 30, 2021 | 107.59 | 107.69 | 105.02 | 105.84 | 3,186,705 | -2.49(-2.30%) |
Nov 29, 2021 | 108.75 | 109.45 | 106.74 | 108.34 | 2,084,998 | +1.60(+1.50%) |
Nov 26, 2021 | 108.86 | 109.07 | 106.02 | 106.74 | 2,108,560 | -5.34(-4.76%) |
Nov 24, 2021 | 110.72 | 112.14 | 109.92 | 112.07 | 1,594,409 | +0.08(+0.07%) |
Nov 23, 2021 | 107.30 | 112.35 | 107.02 | 111.99 | 2,808,240 | +1.58(+1.43%) |
Nov 22, 2021 | 110.41 | 111.00 | 106.52 | 110.41 | 3,174,806 | +0.99(+0.90%) |
Nov 19, 2021 | 111.66 | 113.36 | 107.62 | 109.42 | 6,869,619 | -6.54(-5.64%) |
Nov 18, 2021 | 113.74 | 116.29 | 115.45 | 115.96 | 5,073,488 | +2.91(+2.57%) |
Nov 17, 2021 | 116.22 | 119.69 | 112.45 | 113.05 | 4,098,030 | +1.46(+1.30%) |
Nov 16, 2021 | 112.45 | 112.80 | 110.88 | 111.60 | 2,155,614 | -0.42(-0.37%) |
Nov 15, 2021 | 113.47 | 114.46 | 111.61 | 112.01 | 1,784,800 | -0.05(-0.04%) |
Nov 12, 2021 | 112.58 | 113.03 | 111.27 | 112.06 | 1,341,467 | +0.03(+0.03%) |
Nov 11, 2021 | 113.28 | 114.12 | 111.86 | 112.03 | 2,370,021 | -3.11(-2.70%) |
Nov 10, 2021 | 115.83 | 115.04 | 115.14 | 1,240,604 | -0.58(-0.50%) | |
Nov 09, 2021 | 115.15 | 116.46 | 114.92 | 115.72 | 1,471,600 | +0.63(+0.55%) |
Nov 08, 2021 | 116.38 | 116.53 | 113.95 | 115.09 | 1,457,533 | -1.00(-0.86%) |
Nov 05, 2021 | 114.86 | 117.01 | 114.86 | 116.09 | 1,542,490 | +2.00(+1.75%) |
Nov 04, 2021 | 113.99 | 114.80 | 113.42 | 114.09 | 1,131,199 | +0.25(+0.22%) |
Nov 03, 2021 | 111.05 | 113.95 | 111.05 | 113.84 | 1,398,321 | +2.71(+2.44%) |
Nov 02, 2021 | 111.52 | 112.54 | 109.72 | 111.13 | 1,717,706 | +0.51(+0.46%) |
Nov 01, 2021 | 109.69 | 111.71 | 110.73 | 110.62 | 1,528,314 | +0.79(+0.72%) |
Oct 29, 2021 | 109.61 | 110.11 | 108.98 | 109.83 | 1,986,403 | +0.22(+0.20%) |
Oct 28, 2021 | 108.15 | 110.33 | 107.53 | 109.61 | 3,401,861 | +2.24(+2.09%) |
Oct 27, 2021 | 110.47 | 110.69 | 107.27 | 107.37 | 1,812,920 | -3.11(-2.81%) |
Oct 26, 2021 | 110.00 | 110.47 | 2,119,938 | +0.72(+0.65%) | ||
Oct 25, 2021 | 107.70 | 109.87 | 107.53 | 109.75 | 1,740,797 | +2.65(+2.47%) |
Oct 22, 2021 | 107.68 | 107.71 | 106.57 | 107.10 | 740,485 | -0.31(-0.29%) |
Oct 21, 2021 | 106.29 | 107.51 | 106.29 | 107.42 | 826,376 | +1.45(+1.36%) |
Oct 20, 2021 | 105.58 | 107.44 | 105.44 | 105.97 | 1,298,365 | +0.54(+0.52%) |
Oct 19, 2021 | 106.66 | 106.66 | 104.87 | 105.43 | 1,189,344 | -0.81(-0.77%) |
Oct 18, 2021 | 104.85 | 106.46 | 103.87 | 106.24 | 1,394,597 | +0.77(+0.73%) |
Oct 15, 2021 | 105.90 | 106.46 | 105.03 | 105.47 | 1,425,579 | +0.60(+0.57%) |
Oct 14, 2021 | 102.57 | 105.60 | 102.49 | 104.87 | 1,385,493 | +1.41(+1.36%) |
Oct 13, 2021 | 103.99 | 104.41 | 102.96 | 103.47 | 1,360,552 | +0.43(+0.41%) |
Oct 12, 2021 | 102.92 | 103.97 | 102.63 | 103.04 | 1,198,230 | +0.64(+0.63%) |
Oct 11, 2021 | 104.47 | 105.18 | 102.36 | 102.40 | 1,481,117 | -2.23(-2.13%) |
Oct 08, 2021 | 105.12 | 105.69 | 104.05 | 104.63 | 1,597,079 | -0.07(-0.06%) |
Oct 07, 2021 | 104.17 | 106.26 | 103.85 | 104.70 | 1,818,398 | +1.97(+1.92%) |
Oct 06, 2021 | 104.47 | 104.73 | 101.79 | 102.73 | 3,335,000 | -2.37(-2.25%) |
Oct 05, 2021 | 106.64 | 107.22 | 104.91 | 105.10 | 2,925,548 | -1.83(-1.72%) |
Oct 04, 2021 | 107.69 | 109.09 | 106.58 | 106.93 | 1,625,555 | -0.85(-0.79%) |
Oct 01, 2021 | 106.31 | 108.84 | 105.74 | 107.78 | 2,715,136 | +2.17(+2.06%) |
Sep 30, 2021 | 110.03 | 110.74 | 105.24 | 105.61 | 3,307,195 | -5.94(-5.32%) |
Sep 29, 2021 | 111.94 | 113.05 | 111.07 | 111.55 | 1,014,790 | +0.41(+0.37%) |
Sep 28, 2021 | 112.27 | 112.77 | 110.00 | 111.14 | 1,422,488 | -1.99(-1.76%) |
Sep 27, 2021 | 112.31 | 115.10 | 112.31 | 113.13 | 1,272,511 | +0.59(+0.53%) |
Sep 24, 2021 | 111.36 | 112.75 | 111.21 | 112.54 | 1,133,113 | +0.42(+0.37%) |
Sep 23, 2021 | 110.83 | 113.97 | 110.83 | 112.12 | 1,280,540 | +1.33(+1.20%) |
Sep 22, 2021 | 111.69 | 112.34 | 110.67 | 110.79 | 1,068,129 | +0.33(+0.30%) |
Sep 21, 2021 | 110.65 | 111.98 | 110.04 | 110.46 | 1,609,809 | +0.70(+0.64%) |
Sep 20, 2021 | 109.97 | 111.05 | 108.30 | 109.76 | 1,396,711 | -1.44(-1.30%) |
Sep 17, 2021 | 110.80 | 112.33 | 110.42 | 111.21 | 2,881,007 | +0.94(+0.85%) |
Sep 16, 2021 | 109.86 | 110.81 | 109.59 | 110.27 | 2,093,485 | +0.72(+0.66%) |
Sep 15, 2021 | 108.59 | 109.67 | 108.12 | 109.55 | 1,602,566 | +0.48(+0.44%) |
Sep 14, 2021 | 111.08 | 111.13 | 108.77 | 109.07 | 1,721,798 | -1.10(-0.99%) |
Sep 13, 2021 | 110.50 | 111.16 | 109.63 | 110.17 | 1,370,883 | +0.72(+0.66%) |
Sep 10, 2021 | 111.33 | 111.61 | 109.38 | 109.45 | 1,344,832 | -1.42(-1.28%) |
Sep 09, 2021 | 110.97 | 112.64 | 110.75 | 110.87 | 1,381,419 | +0.02(+0.02%) |
Sep 08, 2021 | 111.33 | 111.47 | 109.79 | 110.85 | 2,050,564 | -0.26(-0.24%) |
Sep 07, 2021 | 111.42 | 111.70 | 110.34 | 111.11 | 2,196,109 | -0.83(-0.75%) |
Sep 03, 2021 | 112.46 | 113.09 | 111.77 | 111.95 | 1,281,803 | -1.26(-1.11%) |
Sep 02, 2021 | 113.58 | 113.94 | 112.95 | 113.20 | 1,375,768 | -0.55(-0.49%) |
Sep 01, 2021 | 114.82 | 114.94 | 112.91 | 113.75 | 1,562,304 | -0.84(-0.73%) |
Aug 31, 2021 | 114.50 | 114.87 | 113.75 | 114.60 | 2,025,451 | -0.08(-0.07%) |
Aug 30, 2021 | 115.39 | 115.83 | 114.03 | 114.67 | 1,354,416 | -0.40(-0.35%) |
Aug 27, 2021 | 115.37 | 116.40 | 114.40 | 115.07 | 2,201,459 | -0.35(-0.30%) |
Aug 26, 2021 | 118.82 | 118.92 | 114.61 | 115.42 | 2,479,984 | -4.58(-3.82%) |
Aug 25, 2021 | 119.48 | 120.38 | 118.18 | 120.00 | 1,739,008 | +0.18(+0.15%) |
Aug 24, 2021 | 120.94 | 121.59 | 119.50 | 119.81 | 2,473,126 | -0.64(-0.53%) |
Aug 23, 2021 | 119.79 | 121.68 | 119.43 | 120.45 | 1,786,007 | +1.29(+1.08%) |
Aug 20, 2021 | 117.96 | 119.60 | 115.10 | 119.16 | 5,078,212 | -3.35(-2.73%) |
Aug 19, 2021 | 119.09 | 122.78 | 118.55 | 122.51 | 2,676,166 | +2.45(+2.04%) |
Aug 18, 2021 | 116.96 | 121.65 | 116.01 | 120.06 | 2,610,811 | +3.19(+2.73%) |
Aug 17, 2021 | 119.66 | 120.06 | 116.25 | 116.88 | 1,900,343 | -3.91(-3.24%) |
Aug 16, 2021 | 120.64 | 120.90 | 118.77 | 120.79 | 1,171,218 | +0.14(+0.11%) |
Aug 13, 2021 | 121.42 | 121.67 | 120.24 | 120.66 | 1,352,139 | -0.75(-0.61%) |
Aug 12, 2021 | 122.94 | 123.25 | 120.51 | 121.40 | 1,111,875 | -1.76(-1.43%) |
Aug 11, 2021 | 122.13 | 123.24 | 121.37 | 123.16 | 1,484,004 | +1.45(+1.19%) |
Aug 10, 2021 | 117.89 | 122.34 | 117.48 | 121.71 | 1,689,673 | +4.15(+3.53%) |
Aug 09, 2021 | 118.59 | 118.86 | 116.84 | 117.56 | 1,116,122 | -1.58(-1.32%) |
Aug 06, 2021 | 117.12 | 119.21 | 116.98 | 119.14 | 1,460,974 | +2.34(+2.01%) |
Aug 05, 2021 | 115.75 | 117.43 | 115.34 | 116.79 | 1,348,886 | +1.91(+1.66%) |
Aug 04, 2021 | 117.75 | 117.87 | 114.81 | 114.89 | 1,513,461 | -3.19(-2.70%) |
Aug 03, 2021 | 117.71 | 118.15 | 115.28 | 118.08 | 1,196,196 | +0.96(+0.82%) |
Aug 02, 2021 | 119.40 | 119.69 | 116.84 | 117.12 | 936,919 | -1.67(-1.40%) |
Jul 30, 2021 | 118.13 | 121.30 | 117.76 | 118.79 | 1,237,526 | +0.15(+0.12%) |
Jul 29, 2021 | 117.45 | 119.98 | 117.45 | 118.64 | 1,204,665 | +1.35(+1.16%) |
Jul 28, 2021 | 117.69 | 118.60 | 116.88 | 117.29 | 1,160,370 | -0.43(-0.37%) |
Jul 27, 2021 | 118.42 | 119.30 | 116.99 | 117.72 | 2,221,837 | -0.74(-0.62%) |
Jul 26, 2021 | 117.62 | 118.52 | 116.66 | 118.46 | 1,235,457 | +0.69(+0.58%) |
Jul 23, 2021 | 118.13 | 118.68 | 117.09 | 117.77 | 994,043 | +0.47(+0.40%) |
Jul 22, 2021 | 117.80 | 117.83 | 116.48 | 117.31 | 1,059,647 | -0.44(-0.37%) |
Jul 21, 2021 | 115.14 | 117.95 | 115.14 | 117.74 | 1,907,044 | +2.96(+2.58%) |
Jul 20, 2021 | 111.92 | 115.49 | 110.81 | 114.78 | 2,050,438 | +2.95(+2.64%) |
Jul 19, 2021 | 113.67 | 114.07 | 110.72 | 111.83 | 2,176,327 | -3.82(-3.31%) |
Jul 16, 2021 | 120.09 | 120.53 | 115.46 | 115.65 | 2,270,674 | -4.08(-3.40%) |
Jul 15, 2021 | 119.36 | 120.26 | 118.75 | 119.73 | 1,535,679 | -1.15(-0.95%) |
Jul 14, 2021 | 119.45 | 121.48 | 119.28 | 120.88 | 1,333,315 | +2.15(+1.81%) |
Jul 13, 2021 | 119.98 | 120.31 | 118.53 | 118.73 | 1,216,273 | -1.38(-1.15%) |
Jul 12, 2021 | 119.95 | 120.63 | 119.28 | 120.11 | 1,114,980 | -0.65(-0.54%) |
Jul 09, 2021 | 118.67 | 120.81 | 118.67 | 120.76 | 1,459,671 | +3.00(+2.55%) |
Jul 08, 2021 | 118.76 | 119.35 | 116.30 | 117.76 | 1,697,851 | -2.34(-1.95%) |
Jul 07, 2021 | 122.97 | 123.48 | 119.57 | 120.10 | 1,634,063 | -2.35(-1.92%) |
Jul 06, 2021 | 122.56 | 122.69 | 120.61 | 122.45 | 2,527,434 | +0.30(+0.25%) |
Jul 02, 2021 | 121.11 | 122.45 | 120.81 | 122.16 | 1,260,889 | +1.18(+0.98%) |
Jul 01, 2021 | 120.02 | 121.33 | 120.02 | 120.97 | 1,549,111 | +0.96(+0.80%) |
Jun 30, 2021 | 118.52 | 120.43 | 118.14 | 120.02 | 1,851,985 | +1.78(+1.51%) |
Jun 29, 2021 | 118.27 | 118.89 | 117.88 | 118.23 | 1,291,375 | +0.37(+0.31%) |
Jun 28, 2021 | 119.49 | 119.49 | 117.20 | 117.87 | 1,313,243 | -1.73(-1.45%) |
Jun 25, 2021 | 120.10 | 121.03 | 119.12 | 119.60 | 3,248,038 | +0.39(+0.32%) |
Jun 24, 2021 | 118.09 | 119.46 | 117.61 | 119.21 | 1,707,468 | +2.22(+1.89%) |
Jun 23, 2021 | 116.14 | 117.66 | 115.81 | 117.00 | 1,334,358 | +0.46(+0.40%) |
Jun 22, 2021 | 115.46 | 117.01 | 114.73 | 116.53 | 1,623,657 | +0.96(+0.83%) |
Jun 21, 2021 | 112.25 | 115.65 | 112.25 | 115.57 | 2,339,618 | +4.02(+3.60%) |
Jun 18, 2021 | 112.92 | 113.35 | 110.88 | 111.56 | 4,286,191 | -2.87(-2.51%) |
Jun 17, 2021 | 115.23 | 115.48 | 112.84 | 114.43 | 3,858,402 | -0.73(-0.63%) |
Jun 16, 2021 | 115.29 | 115.74 | 113.91 | 115.16 | 2,503,910 | +0.24(+0.21%) |
Jun 15, 2021 | 115.55 | 115.97 | 114.04 | 114.92 | 2,188,252 | -0.47(-0.41%) |
Jun 14, 2021 | 116.31 | 117.16 | 114.54 | 115.39 | 1,917,816 | -0.83(-0.72%) |
Jun 11, 2021 | 115.32 | 116.23 | 114.47 | 116.22 | 3,571,120 | +2.04(+1.79%) |
Jun 10, 2021 | 115.63 | 116.22 | 113.66 | 114.18 | 4,863,816 | -2.05(-1.77%) |
Jun 09, 2021 | 117.00 | 117.03 | 115.43 | 116.23 | 1,793,173 | -0.17(-0.15%) |
Jun 08, 2021 | 116.50 | 117.21 | 115.87 | 116.41 | 1,858,688 | +1.02(+0.88%) |
Jun 07, 2021 | 115.23 | 115.87 | 114.29 | 115.39 | 2,147,584 | +0.03(+0.03%) |
Jun 04, 2021 | 116.28 | 116.59 | 114.10 | 115.36 | 2,143,131 | -0.01(-0.01%) |
Jun 03, 2021 | 115.86 | 116.71 | 113.77 | 115.36 | 2,466,532 | -1.46(-1.25%) |
Jun 02, 2021 | 118.56 | 118.86 | 116.48 | 116.82 | 2,165,349 | -1.91(-1.61%) |
Jun 01, 2021 | 121.69 | 122.75 | 118.25 | 118.73 | 2,053,346 | -3.30(-2.71%) |
May 28, 2021 | 122.59 | 122.81 | 120.44 | 122.04 | 2,117,879 | +0.70(+0.58%) |
May 27, 2021 | 121.70 | 121.93 | 119.75 | 121.33 | 4,711,876 | -0.46(-0.38%) |
May 26, 2021 | 120.02 | 121.89 | 119.74 | 121.80 | 1,983,892 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.06 | 119.60 | 2,771,469 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.30 | 118.75 | 119.26 | 2,582,470 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.60 | 119.01 | 3,816,542 | +0.74(+0.63%) |
May 20, 2021 | 120.34 | 121.58 | 117.43 | 118.26 | 3,887,811 | -2.57(-2.13%) |
May 19, 2021 | 118.88 | 121.20 | 116.34 | 120.83 | 4,086,951 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.89 | 120.51 | 3,717,721 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.16 | 124.00 | 2,574,776 | -2.01(-1.59%) |
May 14, 2021 | 122.30 | 126.71 | 121.95 | 126.01 | 1,546,864 | +4.60(+3.79%) |
May 13, 2021 | 120.58 | 122.80 | 119.73 | 121.41 | 1,341,991 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.01 | 119.26 | 119.82 | 2,040,587 | -4.86(-3.89%) |
May 11, 2021 | 125.01 | 125.70 | 121.99 | 124.67 | 1,466,432 | -1.78(-1.41%) |
May 10, 2021 | 129.00 | 129.59 | 126.36 | 126.45 | 1,271,472 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.73 | 123.95 | 128.38 | 1,489,421 | +3.77(+3.02%) |
May 06, 2021 | 124.80 | 125.33 | 123.31 | 124.62 | 1,702,161 | +0.33(+0.26%) |
May 05, 2021 | 127.65 | 128.40 | 123.94 | 124.29 | 2,274,932 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,898,968 | -0.14(-0.11%) |
May 03, 2021 | 126.79 | 128.58 | 126.41 | 127.58 | 1,224,451 | +1.15(+0.91%) |
Apr 30, 2021 | 126.89 | 128.23 | 125.65 | 126.43 | 1,297,792 | -0.23(-0.18%) |
Apr 29, 2021 | 124.62 | 126.75 | 124.38 | 126.66 | 1,264,434 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.13 | 123.60 | 124.09 | 1,077,532 | -0.63(-0.50%) |
Apr 27, 2021 | 122.79 | 125.25 | 122.50 | 124.72 | 1,578,192 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.59 | 122.09 | 122.81 | 1,147,381 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,177 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.44 | 1,185,594 | +0.45(+0.37%) |
Apr 21, 2021 | 120.84 | 123.37 | 120.21 | 122.98 | 1,286,725 | +2.33(+1.93%) |
Apr 20, 2021 | 122.37 | 122.37 | 119.38 | 120.66 | 1,784,538 | -2.44(-1.98%) |
Apr 19, 2021 | 125.04 | 125.52 | 122.82 | 123.10 | 1,356,183 | -2.34(-1.86%) |
Apr 16, 2021 | 125.05 | 125.60 | 124.77 | 125.44 | 1,735,774 | +0.81(+0.65%) |
Apr 15, 2021 | 123.75 | 125.18 | 123.44 | 124.62 | 1,953,105 | +2.12(+1.73%) |
Apr 14, 2021 | 122.34 | 123.23 | 121.53 | 122.50 | 2,343,642 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.04 | 1,561,741 | -1.55(-1.26%) |
Apr 12, 2021 | 123.78 | 124.06 | 122.27 | 123.59 | 1,303,271 | -0.21(-0.17%) |
Apr 09, 2021 | 122.86 | 124.14 | 121.83 | 123.80 | 1,258,126 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.36 | 123.06 | 2,418,773 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.08 | 118.31 | 119.16 | 1,809,260 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.25 | 1,608,450 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.75 | 1,310,301 | +2.39(+2.05%) |
Apr 01, 2021 | 117.17 | 117.46 | 115.39 | 116.36 | 1,419,793 | +0.58(+0.50%) |
Mar 31, 2021 | 115.78 | 118.34 | 115.40 | 115.78 | 1,735,155 | -0.45(-0.39%) |
Mar 30, 2021 | 114.81 | 117.47 | 114.71 | 116.23 | 1,385,694 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.89 | 114.28 | 115.90 | 1,537,183 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.06 | 118.15 | 2,078,476 | +3.25(+2.83%) |
Mar 25, 2021 | 109.77 | 115.36 | 109.77 | 114.89 | 1,834,453 | +3.39(+3.04%) |
Mar 24, 2021 | 112.74 | 115.15 | 111.43 | 111.50 | 2,094,865 | -1.16(-1.03%) |
Mar 23, 2021 | 117.80 | 117.80 | 111.61 | 112.66 | 2,146,822 | -3.84(-3.30%) |
Mar 22, 2021 | 118.08 | 118.27 | 114.73 | 116.50 | 1,841,946 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,961,676 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.91 | 118.01 | 118.93 | 2,287,198 | -0.49(-0.41%) |
Mar 17, 2021 | 118.60 | 120.14 | 118.05 | 119.42 | 1,849,828 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,706 | -1.81(-1.50%) |
Mar 15, 2021 | 118.40 | 121.78 | 118.07 | 120.96 | 2,741,483 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.84 | 118.12 | 3,084,752 | +1.69(+1.45%) |
Mar 11, 2021 | 117.46 | 119.15 | 116.26 | 116.44 | 2,516,470 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.93 | 117.11 | 3,950,389 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.42 | 116.72 | 120.40 | 4,872,547 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.26 | 115.95 | 3,892,090 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.98 | 3,933,796 | +1.07(+0.99%) |
Mar 04, 2021 | 106.67 | 108.22 | 104.52 | 107.91 | 4,595,508 | +0.93(+0.87%) |
Mar 03, 2021 | 109.82 | 112.24 | 106.77 | 106.98 | 6,617,750 | -6.35(-5.60%) |
Mar 02, 2021 | 116.18 | 116.56 | 112.10 | 113.33 | 2,341,182 | -2.82(-2.43%) |
Mar 01, 2021 | 113.91 | 117.32 | 113.49 | 116.15 | 2,115,800 | +3.79(+3.37%) |
Feb 26, 2021 | 114.82 | 115.59 | 111.67 | 112.36 | 1,862,519 | -2.05(-1.79%) |
Feb 25, 2021 | 119.31 | 119.31 | 114.26 | 114.41 | 2,332,961 | -4.66(-3.92%) |
Feb 24, 2021 | 114.78 | 119.36 | 114.68 | 119.08 | 2,029,661 | +3.23(+2.79%) |
Feb 23, 2021 | 117.09 | 118.49 | 114.78 | 115.85 | 2,948,591 | -1.19(-1.02%) |
Feb 22, 2021 | 113.69 | 117.27 | 113.69 | 117.04 | 1,627,320 | +2.46(+2.14%) |
Feb 19, 2021 | 115.88 | 116.45 | 114.31 | 114.59 | 1,822,242 | -1.21(-1.05%) |
Feb 18, 2021 | 113.97 | 116.47 | 113.36 | 115.80 | 1,908,955 | +0.71(+0.62%) |
Feb 17, 2021 | 114.92 | 115.54 | 113.83 | 115.09 | 1,347,299 | -0.44(-0.38%) |
Feb 16, 2021 | 114.49 | 116.02 | 113.70 | 115.53 | 1,144,562 | +0.81(+0.71%) |
Feb 12, 2021 | 116.50 | 117.58 | 114.19 | 114.72 | 924,616 | -2.69(-2.29%) |
Feb 11, 2021 | 116.52 | 118.89 | 116.09 | 117.41 | 1,618,715 | +1.54(+1.33%) |
Feb 10, 2021 | 116.19 | 116.41 | 115.30 | 115.87 | 1,260,184 | +0.22(+0.19%) |
Feb 09, 2021 | 116.18 | 116.36 | 115.25 | 115.65 | 1,145,254 | -0.59(-0.51%) |
Feb 08, 2021 | 114.60 | 116.29 | 113.54 | 116.23 | 1,496,277 | +1.87(+1.63%) |
Feb 05, 2021 | 115.79 | 116.22 | 113.50 | 114.36 | 1,441,890 | -0.03(-0.03%) |
Feb 04, 2021 | 113.73 | 116.03 | 113.28 | 114.39 | 1,758,110 | +1.02(+0.90%) |
Feb 03, 2021 | 112.04 | 114.56 | 111.75 | 113.37 | 2,267,155 | +1.36(+1.21%) |
Feb 02, 2021 | 109.31 | 112.58 | 108.93 | 112.02 | 1,708,333 | +3.73(+3.44%) |
Feb 01, 2021 | 108.51 | 108.99 | 107.20 | 108.29 | 1,465,827 | +1.08(+1.01%) |
Jan 29, 2021 | 107.85 | 108.83 | 106.33 | 107.21 | 2,472,390 | -2.41(-2.20%) |
Jan 28, 2021 | 106.02 | 111.89 | 105.34 | 109.62 | 2,538,497 | +5.68(+5.47%) |
Jan 27, 2021 | 105.78 | 107.03 | 103.29 | 103.93 | 2,801,772 | -3.63(-3.38%) |
Jan 26, 2021 | 109.32 | 110.27 | 107.14 | 107.56 | 1,260,460 | -1.81(-1.66%) |
Jan 25, 2021 | 108.45 | 109.84 | 107.03 | 109.38 | 1,773,048 | +0.20(+0.19%) |
Jan 22, 2021 | 110.73 | 111.22 | 108.33 | 109.17 | 1,643,900 | -1.98(-1.78%) |
Jan 21, 2021 | 111.06 | 112.26 | 110.17 | 111.16 | 1,048,508 | +0.32(+0.29%) |
Jan 20, 2021 | 109.99 | 112.62 | 109.67 | 110.84 | 2,505,860 | +1.04(+0.95%) |
Jan 19, 2021 | 112.73 | 113.49 | 109.18 | 109.80 | 2,387,770 | -2.88(-2.56%) |
Jan 15, 2021 | 111.25 | 113.06 | 110.00 | 112.68 | 1,479,987 | -0.10(-0.09%) |
Jan 14, 2021 | 115.03 | 115.38 | 111.75 | 112.78 | 2,672,095 | -2.01(-1.75%) |
Jan 13, 2021 | 115.37 | 116.55 | 114.20 | 114.79 | 1,349,926 | -1.93(-1.65%) |
Jan 12, 2021 | 115.66 | 117.94 | 115.41 | 116.72 | 1,641,415 | +0.28(+0.24%) |
Jan 11, 2021 | 116.87 | 117.61 | 115.98 | 116.44 | 1,926,835 | -1.48(-1.26%) |
Jan 08, 2021 | 117.49 | 119.26 | 116.75 | 117.92 | 1,821,930 | +0.38(+0.32%) |
Jan 07, 2021 | 116.95 | 118.52 | 116.60 | 117.54 | 1,519,582 | -0.26(-0.22%) |
Jan 06, 2021 | 111.65 | 118.62 | 111.65 | 117.80 | 1,638,365 | +4.93(+4.37%) |
Jan 05, 2021 | 112.75 | 113.62 | 111.73 | 112.87 | 2,069,447 | +0.10(+0.09%) |