Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 104.65 | 105.04 | 100.47 | 102.40 | 27,534,478 | -4.04(-3.79%) |
Feb 25, 2022 | 107.45 | 106.52 | 105.27 | 106.43 | 14,901,435 | -0.62(-0.58%) |
Feb 24, 2022 | 103.34 | 107.15 | 99.88 | 107.06 | 28,752,778 | -3.85(-3.47%) |
Feb 23, 2022 | 113.44 | 114.28 | 110.77 | 110.90 | 8,463,489 | -0.97(-0.86%) |
Feb 22, 2022 | 112.43 | 114.21 | 110.73 | 111.87 | 10,230,594 | -2.30(-2.01%) |
Feb 18, 2022 | 114.17 | 0 | -0.43(-0.38%) | |||
Feb 17, 2022 | 117.21 | 117.46 | 114.49 | 114.60 | 8,330,804 | -3.67(-3.11%) |
Feb 16, 2022 | 117.83 | 118.93 | 116.33 | 118.27 | 6,002,920 | -0.88(-0.74%) |
Feb 15, 2022 | 116.75 | 119.24 | 116.22 | 119.15 | 9,665,662 | +4.55(+3.97%) |
Feb 14, 2022 | 114.78 | 116.31 | 112.91 | 114.61 | 8,442,730 | -1.19(-1.03%) |
Feb 11, 2022 | 120.09 | 121.12 | 115.26 | 115.79 | 10,289,321 | -3.54(-2.97%) |
Feb 10, 2022 | 119.42 | 123.11 | 119.00 | 119.33 | 10,933,270 | -0.78(-0.65%) |
Feb 09, 2022 | 119.50 | 120.14 | 117.47 | 120.11 | 11,488,881 | +1.73(+1.46%) |
Feb 08, 2022 | 116.74 | 118.51 | 116.38 | 118.38 | 7,345,829 | +1.34(+1.14%) |
Feb 07, 2022 | 117.28 | 118.75 | 116.62 | 117.04 | 6,854,843 | +1.23(+1.07%) |
Feb 04, 2022 | 115.25 | 116.58 | 114.24 | 115.80 | 6,002,042 | +1.13(+0.98%) |
Feb 03, 2022 | 116.21 | 114.11 | 114.67 | 10,369,237 | -4.12(-3.47%) | |
Feb 02, 2022 | 120.79 | 121.02 | 117.27 | 118.80 | 8,924,953 | +1.05(+0.89%) |
Feb 01, 2022 | 117.60 | 117.92 | 114.92 | 117.75 | 7,248,780 | +0.40(+0.34%) |
Jan 31, 2022 | 114.37 | 117.48 | 117.34 | 10,644,856 | +4.80(+4.27%) | |
Jan 28, 2022 | 113.59 | 114.44 | 109.27 | 112.54 | 14,637,016 | +1.18(+1.06%) |
Jan 27, 2022 | 118.65 | 118.79 | 111.03 | 111.36 | 19,415,472 | -6.41(-5.44%) |
Jan 26, 2022 | 119.97 | 121.21 | 116.88 | 117.77 | 14,192,625 | +0.57(+0.49%) |
Jan 25, 2022 | 120.08 | 120.39 | 116.45 | 117.20 | 11,865,448 | -3.33(-2.76%) |
Jan 24, 2022 | 118.43 | 120.63 | 114.95 | 120.53 | 17,853,270 | +1.37(+1.15%) |
Jan 21, 2022 | 121.60 | 122.46 | 118.91 | 119.16 | 16,275,560 | -3.64(-2.96%) |
Jan 20, 2022 | 126.23 | 127.03 | 122.67 | 122.80 | 11,904,708 | -2.56(-2.05%) |
Jan 19, 2022 | 128.82 | 130.04 | 125.29 | 125.36 | 11,643,895 | -2.70(-2.11%) |
Jan 18, 2022 | 130.85 | 131.26 | 127.54 | 128.06 | 15,876,016 | -6.53(-4.86%) |
Jan 14, 2022 | 134.59 | 0 | +1.41(+1.06%) | |||
Jan 13, 2022 | 134.68 | 138.75 | 132.93 | 133.19 | 54,284,716 | +6.66(+5.26%) |
Jan 12, 2022 | 124.87 | 145.35 | 124.61 | 126.53 | 17,095,510 | +2.93(+2.37%) |
Jan 11, 2022 | 121.08 | 123.96 | 120.09 | 123.60 | 12,657,650 | +3.98(+3.33%) |
Jan 10, 2022 | 119.72 | 120.44 | 117.95 | 119.62 | 12,355,861 | +1.45(+1.22%) |
Jan 07, 2022 | 121.09 | 121.66 | 117.99 | 118.17 | 22,205,644 | -4.76(-3.87%) |
Jan 06, 2022 | 121.52 | 123.44 | 119.43 | 122.93 | 16,966,494 | +1.35(+1.11%) |
Jan 05, 2022 | 125.07 | 125.24 | 121.41 | 121.58 | 18,659,086 | -6.07(-4.75%) |
Jan 04, 2022 | 125.23 | 129.66 | 124.68 | 127.65 | 26,674,074 | +4.40(+3.57%) |
Jan 03, 2022 | 118.78 | 124.00 | 118.65 | 123.25 | 19,429,642 | +8.12(+7.06%) |
Dec 31, 2021 | 116.12 | 116.50 | 115.04 | 115.12 | 4,063,378 | -0.10(-0.09%) |
Dec 30, 2021 | 115.78 | 116.31 | 115.01 | 115.23 | 4,366,064 | -0.95(-0.82%) |
Dec 29, 2021 | 116.55 | 117.84 | 115.75 | 116.17 | 6,108,715 | -0.62(-0.53%) |
Dec 28, 2021 | 118.06 | 118.33 | 116.61 | 116.80 | 6,605,839 | -0.61(-0.52%) |
Dec 27, 2021 | 115.99 | 117.95 | 115.97 | 117.41 | 6,594,330 | +1.93(+1.67%) |
Dec 23, 2021 | 115.75 | 116.54 | 114.67 | 115.48 | 6,805,982 | -0.59(-0.51%) |
Dec 22, 2021 | 111.88 | 116.20 | 111.79 | 116.07 | 9,704,079 | +3.69(+3.29%) |
Dec 21, 2021 | 111.07 | 112.43 | 110.12 | 112.38 | 6,402,503 | +2.39(+2.17%) |
Dec 20, 2021 | 110.92 | 111.59 | 109.00 | 109.98 | 7,288,670 | -1.32(-1.19%) |
Dec 17, 2021 | 111.28 | 112.42 | 110.93 | 111.31 | 12,352,700 | -0.24(-0.21%) |
Dec 16, 2021 | 115.15 | 115.54 | 111.13 | 111.54 | 9,515,278 | -3.19(-2.78%) |
Dec 15, 2021 | 111.29 | 114.84 | 111.00 | 114.73 | 7,009,728 | +3.92(+3.53%) |
Dec 14, 2021 | 110.01 | 111.47 | 109.83 | 110.82 | 6,574,890 | -0.12(-0.11%) |
Dec 13, 2021 | 113.27 | 113.43 | 110.91 | 110.94 | 6,137,161 | -2.58(-2.27%) |
Dec 10, 2021 | 114.35 | 115.11 | 113.21 | 113.52 | 6,268,989 | -0.35(-0.31%) |
Dec 09, 2021 | 115.48 | 116.34 | 113.87 | 113.88 | 6,400,186 | -2.19(-1.89%) |
Dec 08, 2021 | 115.91 | 116.47 | 114.46 | 116.07 | 6,075,249 | -0.50(-0.43%) |
Dec 07, 2021 | 114.87 | 116.81 | 114.60 | 116.56 | 7,824,031 | +3.03(+2.67%) |
Dec 06, 2021 | 113.29 | 113.88 | 111.09 | 113.53 | 5,959,443 | -0.18(-0.16%) |
Dec 03, 2021 | 115.31 | 116.11 | 112.43 | 113.71 | 8,196,870 | -2.26(-1.95%) |
Dec 02, 2021 | 114.69 | 117.59 | 114.37 | 115.97 | 8,831,654 | +1.02(+0.89%) |
Dec 01, 2021 | 113.61 | 117.70 | 113.61 | 114.95 | 13,563,091 | +3.32(+2.97%) |
Nov 30, 2021 | 112.54 | 114.51 | 110.31 | 111.64 | 11,092,283 | -2.03(-1.79%) |
Nov 29, 2021 | 112.79 | 114.24 | 112.35 | 113.67 | 8,004,990 | +2.09(+1.87%) |
Nov 26, 2021 | 111.97 | 113.44 | 111.04 | 111.58 | 7,101,107 | -3.45(-3.00%) |
Nov 24, 2021 | 114.35 | 115.18 | 112.82 | 115.03 | 7,337,993 | -0.62(-0.54%) |
Nov 23, 2021 | 116.94 | 117.40 | 113.89 | 115.65 | 11,514,799 | -3.23(-2.72%) |
Nov 22, 2021 | 117.69 | 122.06 | 117.41 | 118.88 | 16,870,580 | +0.47(+0.39%) |
Nov 19, 2021 | 116.29 | 118.93 | 116.28 | 118.41 | 9,524,651 | +0.83(+0.71%) |
Nov 18, 2021 | 114.32 | 117.63 | 117.35 | 117.58 | 13,885,463 | +4.13(+3.64%) |
Nov 17, 2021 | 112.45 | 113.92 | 111.98 | 113.46 | 6,701,439 | +0.93(+0.83%) |
Nov 16, 2021 | 112.15 | 112.81 | 111.65 | 112.52 | 5,698,048 | -0.04(-0.03%) |
Nov 15, 2021 | 113.70 | 114.01 | 111.98 | 112.56 | 5,409,198 | -0.54(-0.48%) |
Nov 12, 2021 | 112.82 | 113.23 | 111.75 | 113.10 | 7,304,357 | +0.48(+0.42%) |
Nov 11, 2021 | 113.65 | 114.80 | 112.26 | 112.63 | 7,335,829 | +0.24(+0.21%) |
Nov 10, 2021 | 113.97 | 112.39 | 9,540,453 | -3.66(-3.15%) | ||
Nov 09, 2021 | 115.54 | 117.47 | 114.51 | 116.05 | 11,403,740 | +0.83(+0.72%) |
Nov 08, 2021 | 112.82 | 116.50 | 111.54 | 115.22 | 16,540,710 | +2.96(+2.64%) |
Nov 05, 2021 | 112.61 | 113.90 | 110.78 | 112.26 | 9,096,245 | +0.01(+0.01%) |
Nov 04, 2021 | 108.03 | 112.30 | 107.12 | 112.25 | 15,394,633 | +3.60(+3.32%) |
Nov 03, 2021 | 108.10 | 108.73 | 107.42 | 108.64 | 6,368,256 | -0.09(-0.09%) |
Nov 02, 2021 | 108.24 | 109.40 | 108.20 | 108.74 | 4,700,115 | -0.01(-0.01%) |
Nov 01, 2021 | 108.23 | 108.87 | 108.77 | 108.75 | 5,199,497 | +0.40(+0.37%) |
Oct 29, 2021 | 108.70 | 108.82 | 107.89 | 108.35 | 7,470,470 | -2.20(-1.99%) |
Oct 28, 2021 | 108.31 | 110.56 | 108.20 | 110.55 | 5,996,479 | +2.15(+1.99%) |
Oct 27, 2021 | 108.66 | 109.64 | 108.36 | 108.40 | 5,659,321 | -0.41(-0.38%) |
Oct 26, 2021 | 109.53 | 108.81 | 5,091,322 | +0.52(+0.48%) | ||
Oct 25, 2021 | 109.02 | 109.16 | 107.79 | 108.29 | 6,990,858 | -0.56(-0.52%) |
Oct 22, 2021 | 110.77 | 111.64 | 108.85 | 108.85 | 6,593,370 | -1.96(-1.77%) |
Oct 21, 2021 | 109.60 | 110.87 | 109.22 | 110.82 | 4,868,033 | +0.67(+0.61%) |
Oct 20, 2021 | 111.38 | 111.52 | 110.11 | 110.15 | 9,345,683 | -1.30(-1.17%) |
Oct 19, 2021 | 110.35 | 111.47 | 110.19 | 111.45 | 5,671,579 | +1.54(+1.40%) |
Oct 18, 2021 | 108.08 | 109.92 | 108.08 | 109.91 | 7,106,938 | +0.46(+0.42%) |
Oct 15, 2021 | 109.38 | 109.54 | 107.64 | 109.45 | 12,129,718 | +2.19(+2.04%) |
Oct 14, 2021 | 108.77 | 109.34 | 105.93 | 107.26 | 17,760,118 | +2.46(+2.35%) |
Oct 13, 2021 | 104.17 | 104.87 | 103.82 | 104.80 | 8,222,831 | +0.74(+0.71%) |
Oct 12, 2021 | 105.27 | 105.80 | 103.45 | 104.06 | 9,743,756 | -1.01(-0.96%) |
Oct 11, 2021 | 104.90 | 106.45 | 104.73 | 105.07 | 5,579,708 | +0.21(+0.20%) |
Oct 08, 2021 | 105.76 | 105.84 | 104.36 | 104.86 | 5,397,491 | -0.75(-0.71%) |
Oct 07, 2021 | 105.78 | 106.45 | 105.29 | 105.61 | 8,201,432 | +1.42(+1.36%) |
Oct 06, 2021 | 103.34 | 104.36 | 102.52 | 104.19 | 7,919,277 | +0.08(+0.07%) |
Oct 05, 2021 | 104.63 | 105.16 | 104.08 | 104.12 | 8,431,713 | +0.23(+0.22%) |
Oct 04, 2021 | 105.78 | 106.19 | 103.41 | 103.89 | 8,934,263 | -2.42(-2.28%) |
Oct 01, 2021 | 106.73 | 107.02 | 105.11 | 106.31 | 5,577,734 | -0.09(-0.08%) |
Sep 30, 2021 | 107.14 | 108.01 | 106.45 | 106.39 | 6,752,020 | +0.03(+0.03%) |
Sep 29, 2021 | 107.02 | 107.54 | 105.80 | 106.37 | 6,842,208 | -0.27(-0.25%) |
Sep 28, 2021 | 108.95 | 109.63 | 106.61 | 106.63 | 10,267,391 | -4.05(-3.66%) |
Sep 27, 2021 | 110.25 | 111.08 | 109.60 | 110.68 | 5,452,433 | +0.49(+0.44%) |
Sep 24, 2021 | 110.54 | 111.07 | 110.09 | 110.20 | 4,675,949 | -0.52(-0.47%) |
Sep 23, 2021 | 111.47 | 111.47 | 110.15 | 110.72 | 5,753,259 | +0.31(+0.28%) |
Sep 22, 2021 | 109.81 | 110.77 | 109.50 | 110.42 | 5,608,737 | +0.87(+0.79%) |
Sep 21, 2021 | 110.21 | 110.42 | 109.16 | 109.55 | 8,613,755 | +0.25(+0.23%) |
Sep 20, 2021 | 109.78 | 110.55 | 108.21 | 109.30 | 9,424,320 | -2.91(-2.59%) |
Sep 17, 2021 | 114.53 | 114.80 | 112.15 | 112.21 | 11,259,241 | -2.90(-2.52%) |
Sep 16, 2021 | 114.35 | 115.43 | 113.73 | 115.11 | 7,658,539 | -0.21(-0.18%) |
Sep 15, 2021 | 116.17 | 116.17 | 114.72 | 115.31 | 5,864,060 | -1.51(-1.29%) |
Sep 14, 2021 | 117.33 | 117.33 | 116.17 | 116.82 | 5,383,198 | -0.50(-0.43%) |
Sep 13, 2021 | 116.68 | 117.78 | 115.98 | 117.33 | 6,975,341 | +0.62(+0.53%) |
Sep 10, 2021 | 116.76 | 118.00 | 116.63 | 116.71 | 5,441,142 | +0.28(+0.24%) |
Sep 09, 2021 | 115.97 | 117.20 | 115.67 | 116.43 | 5,367,634 | +0.75(+0.65%) |
Sep 08, 2021 | 116.71 | 116.87 | 115.06 | 115.68 | 8,408,490 | -2.67(-2.25%) |
Sep 07, 2021 | 118.28 | 118.90 | 117.58 | 118.35 | 10,264,502 | +0.69(+0.59%) |
Sep 03, 2021 | 115.39 | 118.14 | 115.09 | 117.66 | 10,926,249 | +3.02(+2.63%) |
Sep 02, 2021 | 114.78 | 115.21 | 114.33 | 114.64 | 7,236,968 | +0.31(+0.27%) |
Sep 01, 2021 | 114.09 | 115.18 | 113.47 | 114.33 | 9,064,711 | +1.38(+1.22%) |
Aug 31, 2021 | 113.90 | 114.65 | 112.66 | 112.95 | 8,872,608 | +0.02(+0.02%) |
Aug 30, 2021 | 112.83 | 113.42 | 112.44 | 112.93 | 6,777,661 | +0.47(+0.42%) |
Aug 27, 2021 | 112.31 | 113.21 | 111.70 | 112.46 | 7,194,043 | +0.37(+0.33%) |
Aug 26, 2021 | 111.97 | 112.43 | 110.43 | 112.09 | 10,395,900 | +1.02(+0.91%) |
Aug 25, 2021 | 109.82 | 113.11 | 109.72 | 111.07 | 23,297,604 | +4.67(+4.39%) |
Aug 24, 2021 | 106.13 | 107.31 | 106.11 | 106.40 | 7,074,893 | +1.09(+1.04%) |
Aug 23, 2021 | 104.47 | 105.66 | 103.71 | 105.31 | 10,039,493 | +2.70(+2.63%) |
Aug 20, 2021 | 103.58 | 104.12 | 102.25 | 102.61 | 13,785,731 | -2.28(-2.17%) |
Aug 19, 2021 | 103.45 | 105.32 | 102.20 | 104.89 | 12,796,531 | +0.07(+0.06%) |
Aug 18, 2021 | 106.05 | 107.25 | 104.76 | 104.83 | 9,656,253 | -0.63(-0.59%) |
Aug 17, 2021 | 107.94 | 108.05 | 105.11 | 105.45 | 14,109,057 | -3.34(-3.07%) |
Aug 16, 2021 | 109.24 | 109.60 | 108.28 | 108.79 | 5,730,047 | -0.83(-0.75%) |
Aug 13, 2021 | 109.21 | 109.64 | 108.66 | 109.62 | 4,839,650 | -0.19(-0.17%) |
Aug 12, 2021 | 109.67 | 110.05 | 108.61 | 109.81 | 6,687,316 | -0.28(-0.25%) |
Aug 11, 2021 | 110.57 | 111.32 | 109.33 | 110.08 | 4,729,309 | -0.35(-0.32%) |
Aug 10, 2021 | 112.47 | 112.99 | 108.27 | 110.44 | 5,406,709 | -1.77(-1.57%) |
Aug 09, 2021 | 112.39 | 112.74 | 111.35 | 112.20 | 4,509,189 | +0.01(+0.01%) |
Aug 06, 2021 | 112.34 | 112.56 | 111.47 | 112.19 | 4,571,664 | -0.96(-0.85%) |
Aug 05, 2021 | 113.01 | 113.17 | 112.25 | 113.15 | 4,687,567 | +0.45(+0.40%) |
Aug 04, 2021 | 112.40 | 113.46 | 112.26 | 112.69 | 4,481,376 | +0.31(+0.28%) |
Aug 03, 2021 | 111.34 | 112.60 | 110.89 | 112.38 | 6,187,944 | +1.47(+1.33%) |
Aug 02, 2021 | 111.52 | 112.35 | 110.72 | 110.91 | 6,347,003 | +0.21(+0.19%) |
Jul 30, 2021 | 109.62 | 111.44 | 109.33 | 110.70 | 6,830,426 | +0.46(+0.42%) |
Jul 29, 2021 | 110.09 | 111.15 | 109.72 | 110.24 | 8,069,059 | +1.03(+0.94%) |
Jul 28, 2021 | 108.14 | 109.63 | 108.08 | 109.21 | 7,184,356 | +1.45(+1.35%) |
Jul 27, 2021 | 109.45 | 109.52 | 106.34 | 107.76 | 11,721,940 | -2.00(-1.82%) |
Jul 26, 2021 | 109.89 | 110.19 | 109.02 | 109.76 | 6,782,503 | -1.08(-0.98%) |
Jul 23, 2021 | 111.66 | 111.66 | 109.46 | 110.84 | 6,083,654 | +0.22(+0.20%) |
Jul 22, 2021 | 112.08 | 112.08 | 110.29 | 110.62 | 6,049,943 | -1.24(-1.11%) |
Jul 21, 2021 | 110.31 | 111.87 | 110.03 | 111.87 | 5,859,078 | +1.39(+1.26%) |
Jul 20, 2021 | 109.98 | 110.92 | 108.60 | 110.47 | 7,487,585 | +1.00(+0.91%) |
Jul 19, 2021 | 108.11 | 109.73 | 107.46 | 109.48 | 9,723,840 | -0.37(-0.34%) |
Jul 16, 2021 | 112.70 | 112.93 | 109.31 | 109.85 | 12,759,728 | -1.70(-1.52%) |
Jul 15, 2021 | 114.00 | 114.55 | 110.92 | 111.55 | 24,992,578 | -6.51(-5.51%) |
Jul 14, 2021 | 118.78 | 119.38 | 117.75 | 118.06 | 11,146,793 | +0.47(+0.40%) |
Jul 13, 2021 | 116.92 | 119.09 | 115.91 | 117.59 | 14,178,742 | +1.20(+1.04%) |
Jul 12, 2021 | 115.02 | 116.48 | 113.43 | 116.39 | 11,235,049 | +1.96(+1.72%) |
Jul 09, 2021 | 111.99 | 114.64 | 111.63 | 114.42 | 8,823,461 | +2.55(+2.28%) |
Jul 08, 2021 | 109.97 | 112.25 | 109.50 | 111.87 | 7,969,778 | -0.36(-0.32%) |
Jul 07, 2021 | 114.50 | 114.89 | 112.19 | 112.23 | 7,785,284 | -1.71(-1.50%) |
Jul 06, 2021 | 113.75 | 114.80 | 112.20 | 113.94 | 7,565,539 | +1.08(+0.96%) |
Jul 02, 2021 | 112.70 | 113.11 | 112.38 | 112.86 | 5,424,521 | +0.47(+0.41%) |
Jul 01, 2021 | 113.98 | 114.08 | 112.02 | 112.39 | 8,738,931 | -1.65(-1.45%) |
Jun 30, 2021 | 114.04 | 114.61 | 112.95 | 114.04 | 8,352,734 | -0.07(-0.06%) |
Jun 29, 2021 | 113.32 | 114.16 | 112.39 | 114.11 | 8,294,984 | +0.59(+0.52%) |
Jun 28, 2021 | 111.32 | 113.84 | 111.21 | 113.52 | 11,609,619 | +2.92(+2.64%) |
Jun 25, 2021 | 111.47 | 111.92 | 110.60 | 110.60 | 7,519,299 | -0.67(-0.61%) |
Jun 24, 2021 | 110.78 | 111.68 | 110.35 | 111.27 | 7,133,493 | +1.13(+1.03%) |
Jun 23, 2021 | 110.28 | 111.42 | 109.91 | 110.14 | 9,386,693 | +1.63(+1.50%) |
Jun 22, 2021 | 107.72 | 108.66 | 106.31 | 108.51 | 12,422,036 | +0.18(+0.17%) |
Jun 21, 2021 | 109.50 | 109.50 | 107.27 | 108.33 | 11,977,419 | -1.57(-1.43%) |
Jun 18, 2021 | 111.53 | 111.89 | 109.34 | 109.89 | 13,205,250 | -3.16(-2.80%) |
Jun 17, 2021 | 111.69 | 114.12 | 111.60 | 113.06 | 8,012,598 | +1.47(+1.31%) |
Jun 16, 2021 | 113.03 | 113.36 | 111.10 | 111.59 | 8,509,015 | -1.35(-1.20%) |
Jun 15, 2021 | 113.79 | 115.35 | 112.77 | 112.94 | 8,668,364 | -1.46(-1.27%) |
Jun 14, 2021 | 112.09 | 114.41 | 112.00 | 114.40 | 8,038,836 | +2.59(+2.32%) |
Jun 11, 2021 | 111.84 | 111.97 | 110.78 | 111.81 | 6,384,607 | +0.01(+0.01%) |
Jun 10, 2021 | 110.66 | 112.37 | 110.27 | 111.80 | 9,056,149 | +1.05(+0.95%) |
Jun 09, 2021 | 109.68 | 111.24 | 109.65 | 110.75 | 6,768,775 | +1.14(+1.04%) |
Jun 08, 2021 | 111.14 | 111.26 | 108.79 | 109.60 | 12,228,483 | -2.17(-1.95%) |
Jun 07, 2021 | 111.70 | 112.28 | 111.16 | 111.78 | 6,626,348 | -1.22(-1.08%) |
Jun 04, 2021 | 111.79 | 113.32 | 111.62 | 113.00 | 5,660,593 | +2.54(+2.30%) |
Jun 03, 2021 | 111.62 | 111.81 | 110.11 | 110.45 | 5,191,723 | -2.01(-1.79%) |
Jun 02, 2021 | 112.42 | 112.94 | 111.49 | 112.47 | 5,692,633 | +0.42(+0.37%) |
Jun 01, 2021 | 113.19 | 113.50 | 111.03 | 112.05 | 8,030,765 | +1.09(+0.98%) |
May 28, 2021 | 109.96 | 111.42 | 109.63 | 110.96 | 5,702,512 | +1.50(+1.37%) |
May 27, 2021 | 109.68 | 110.18 | 108.74 | 109.46 | 6,886,171 | -0.22(-0.20%) |
May 26, 2021 | 107.79 | 109.68 | 107.79 | 109.68 | 6,984,225 | +1.63(+1.51%) |
May 25, 2021 | 108.59 | 108.68 | 107.41 | 108.05 | 5,637,413 | +0.61(+0.57%) |
May 24, 2021 | 106.14 | 108.30 | 106.01 | 107.44 | 7,059,807 | +1.68(+1.59%) |
May 21, 2021 | 107.79 | 107.79 | 105.60 | 105.75 | 6,325,645 | -1.35(-1.26%) |
May 20, 2021 | 106.27 | 107.52 | 105.99 | 107.11 | 6,811,190 | +0.83(+0.78%) |
May 19, 2021 | 102.59 | 106.36 | 102.11 | 106.27 | 7,690,860 | +1.47(+1.41%) |
May 18, 2021 | 106.84 | 107.30 | 104.70 | 104.80 | 7,889,934 | +0.98(+0.95%) |
May 17, 2021 | 103.12 | 104.03 | 101.99 | 103.82 | 11,299,316 | -2.52(-2.37%) |
May 14, 2021 | 104.58 | 106.68 | 104.23 | 106.33 | 8,910,853 | +3.51(+3.41%) |
May 13, 2021 | 103.40 | 105.36 | 102.02 | 102.82 | 11,163,053 | +0.51(+0.50%) |
May 12, 2021 | 103.39 | 104.09 | 102.17 | 102.31 | 15,921,061 | -4.39(-4.11%) |
May 11, 2021 | 103.75 | 106.83 | 103.18 | 106.70 | 10,582,394 | +0.51(+0.48%) |
May 10, 2021 | 108.71 | 109.09 | 106.11 | 106.19 | 12,976,032 | -4.27(-3.87%) |
May 07, 2021 | 111.95 | 112.91 | 109.72 | 110.46 | 10,168,558 | -0.16(-0.14%) |
May 06, 2021 | 109.02 | 111.22 | 108.22 | 110.62 | 9,062,954 | +1.53(+1.40%) |
May 05, 2021 | 109.68 | 110.14 | 108.62 | 109.09 | 7,465,481 | +0.02(+0.02%) |
May 04, 2021 | 108.73 | 109.51 | 107.54 | 109.07 | 10,191,954 | -0.55(-0.50%) |
May 03, 2021 | 111.07 | 111.14 | 109.42 | 109.62 | 10,816,391 | -0.76(-0.68%) |
Apr 30, 2021 | 111.58 | 111.74 | 110.29 | 110.38 | 8,409,009 | -2.23(-1.98%) |
Apr 29, 2021 | 114.14 | 114.25 | 111.20 | 112.61 | 9,339,221 | -0.53(-0.47%) |
Apr 28, 2021 | 113.46 | 113.86 | 112.26 | 113.14 | 6,845,576 | -1.52(-1.33%) |
Apr 27, 2021 | 114.88 | 115.02 | 113.36 | 114.66 | 5,806,122 | -0.24(-0.21%) |
Apr 26, 2021 | 113.46 | 114.92 | 112.89 | 114.90 | 8,926,142 | +2.72(+2.43%) |
Apr 23, 2021 | 110.23 | 112.25 | 109.61 | 112.17 | 8,870,036 | +3.14(+2.88%) |
Apr 22, 2021 | 111.10 | 111.10 | 108.17 | 109.03 | 7,834,545 | -1.97(-1.77%) |
Apr 21, 2021 | 108.26 | 111.09 | 107.57 | 111.00 | 8,946,165 | +2.32(+2.13%) |
Apr 20, 2021 | 109.72 | 110.42 | 108.31 | 108.69 | 9,821,048 | -0.42(-0.39%) |
Apr 19, 2021 | 111.57 | 112.40 | 108.92 | 109.11 | 13,322,933 | -3.25(-2.90%) |
Apr 16, 2021 | 112.69 | 114.03 | 111.42 | 112.36 | 10,060,308 | +0.46(+0.41%) |
Apr 15, 2021 | 115.07 | 115.35 | 110.21 | 111.90 | 19,770,038 | -2.35(-2.06%) |
Apr 14, 2021 | 115.34 | 115.76 | 113.93 | 114.25 | 10,031,895 | -0.41(-0.35%) |
Apr 13, 2021 | 115.73 | 116.20 | 113.79 | 114.66 | 8,863,252 | +0.35(+0.31%) |
Apr 12, 2021 | 115.55 | 115.79 | 112.74 | 114.31 | 10,422,455 | -1.80(-1.55%) |
Apr 09, 2021 | 116.06 | 116.71 | 115.07 | 116.11 | 8,794,414 | -0.60(-0.51%) |
Apr 08, 2021 | 114.77 | 117.07 | 114.77 | 116.70 | 10,798,644 | +3.35(+2.95%) |
Apr 07, 2021 | 115.77 | 115.93 | 113.31 | 113.36 | 11,828,619 | -2.41(-2.08%) |
Apr 06, 2021 | 117.24 | 117.25 | 114.92 | 115.77 | 13,788,428 | -1.95(-1.65%) |
Apr 05, 2021 | 120.14 | 120.46 | 115.99 | 117.71 | 14,916,577 | -0.28(-0.24%) |
Apr 01, 2021 | 116.12 | 118.07 | 115.01 | 118.00 | 18,936,056 | +6.17(+5.51%) |
Mar 31, 2021 | 109.48 | 111.91 | 109.26 | 111.83 | 10,348,104 | +3.03(+2.79%) |
Mar 30, 2021 | 109.00 | 109.76 | 108.06 | 108.80 | 8,676,438 | +0.64(+0.59%) |
Mar 29, 2021 | 110.20 | 110.40 | 106.27 | 108.16 | 11,485,787 | -2.05(-1.86%) |
Mar 26, 2021 | 105.90 | 110.34 | 105.14 | 110.21 | 13,655,134 | +5.78(+5.53%) |
Mar 25, 2021 | 102.11 | 106.61 | 102.01 | 104.43 | 17,733,140 | +1.41(+1.37%) |
Mar 24, 2021 | 106.34 | 108.44 | 102.92 | 103.02 | 25,564,296 | -5.61(-5.16%) |
Mar 23, 2021 | 109.77 | 110.39 | 108.36 | 108.63 | 9,402,423 | -2.17(-1.95%) |
Mar 22, 2021 | 108.53 | 111.88 | 108.53 | 110.79 | 9,910,764 | +3.36(+3.12%) |
Mar 19, 2021 | 108.15 | 108.63 | 107.04 | 107.44 | 12,200,874 | -0.82(-0.76%) |
Mar 18, 2021 | 111.57 | 111.88 | 107.88 | 108.26 | 10,886,075 | -4.03(-3.59%) |
Mar 17, 2021 | 111.33 | 113.01 | 109.10 | 112.29 | 10,432,061 | -0.14(-0.13%) |
Mar 16, 2021 | 112.78 | 114.22 | 111.25 | 112.43 | 11,448,294 | +0.25(+0.23%) |
Mar 15, 2021 | 111.77 | 112.20 | 109.94 | 112.17 | 9,491,206 | +0.73(+0.66%) |
Mar 12, 2021 | 112.10 | 112.10 | 110.48 | 111.44 | 8,673,973 | -2.15(-1.89%) |
Mar 11, 2021 | 111.38 | 113.80 | 110.28 | 113.59 | 15,970,860 | +6.36(+5.93%) |
Mar 10, 2021 | 110.97 | 111.19 | 106.83 | 107.23 | 16,120,683 | -2.40(-2.19%) |
Mar 09, 2021 | 110.28 | 111.53 | 108.64 | 109.63 | 18,726,614 | +2.31(+2.15%) |
Mar 08, 2021 | 113.55 | 113.98 | 107.11 | 107.32 | 18,256,824 | -6.47(-5.69%) |
Mar 05, 2021 | 113.89 | 114.27 | 108.69 | 113.80 | 18,522,770 | +4.91(+4.51%) |
Mar 04, 2021 | 114.88 | 116.01 | 106.91 | 108.89 | 25,864,302 | -6.88(-5.94%) |
Mar 03, 2021 | 119.37 | 120.35 | 115.59 | 115.76 | 11,275,685 | -2.93(-2.47%) |
Mar 02, 2021 | 120.98 | 121.07 | 118.69 | 118.69 | 8,757,082 | -2.95(-2.42%) |