Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 114.59 | 116.49 | 114.27 | 115.77 | 2,799,533 | -1.71(-1.46%) |
Feb 25, 2022 | 114.39 | 117.60 | 115.80 | 117.48 | 1,889,731 | +3.97(+3.50%) |
Feb 24, 2022 | 113.23 | 113.92 | 110.39 | 113.51 | 3,427,724 | -2.31(-2.00%) |
Feb 23, 2022 | 118.06 | 118.52 | 115.61 | 115.82 | 2,235,033 | -1.70(-1.45%) |
Feb 22, 2022 | 117.89 | 118.56 | 116.63 | 117.52 | 3,152,026 | -0.75(-0.64%) |
Feb 18, 2022 | 118.27 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.25 | 115.74 | 113.88 | 115.22 | 1,918,012 | -0.79(-0.68%) |
Feb 16, 2022 | 116.21 | 117.34 | 115.86 | 116.01 | 1,912,554 | -0.68(-0.59%) |
Feb 15, 2022 | 117.73 | 118.49 | 116.01 | 116.69 | 2,352,144 | -0.56(-0.47%) |
Feb 14, 2022 | 117.73 | 118.67 | 115.63 | 117.25 | 3,478,661 | +1.33(+1.15%) |
Feb 11, 2022 | 115.33 | 116.96 | 114.64 | 115.91 | 3,024,780 | +0.09(+0.08%) |
Feb 10, 2022 | 116.55 | 118.31 | 115.51 | 115.82 | 2,341,282 | -1.31(-1.12%) |
Feb 09, 2022 | 119.28 | 119.54 | 117.01 | 117.13 | 2,111,152 | -2.35(-1.97%) |
Feb 08, 2022 | 117.98 | 119.82 | 117.81 | 119.48 | 3,055,948 | +2.27(+1.94%) |
Feb 07, 2022 | 115.54 | 118.22 | 114.95 | 117.21 | 3,311,652 | +2.48(+2.16%) |
Feb 04, 2022 | 113.15 | 115.80 | 113.15 | 114.73 | 2,807,184 | +0.42(+0.37%) |
Feb 03, 2022 | 110.81 | 114.71 | 114.31 | 5,334,967 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.51 | 112.50 | 110.10 | 110.57 | 5,907,075 | -0.97(-0.87%) |
Feb 01, 2022 | 112.01 | 112.27 | 109.36 | 111.53 | 3,584,220 | -1.83(-1.62%) |
Jan 31, 2022 | 112.14 | 113.75 | 113.37 | 3,840,210 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.74 | 113.65 | 111.11 | 113.55 | 2,108,567 | +0.57(+0.51%) |
Jan 27, 2022 | 113.71 | 116.08 | 112.23 | 112.97 | 2,324,966 | -0.05(-0.04%) |
Jan 26, 2022 | 114.03 | 114.94 | 112.18 | 113.02 | 2,803,885 | -1.53(-1.34%) |
Jan 25, 2022 | 112.94 | 115.41 | 111.40 | 114.55 | 2,343,816 | +0.01(+0.01%) |
Jan 24, 2022 | 112.44 | 114.87 | 110.81 | 114.54 | 2,959,484 | +2.36(+2.10%) |
Jan 21, 2022 | 112.55 | 113.97 | 111.83 | 112.18 | 4,055,852 | -0.07(-0.07%) |
Jan 20, 2022 | 113.98 | 115.52 | 112.09 | 112.26 | 2,592,934 | -1.35(-1.19%) |
Jan 19, 2022 | 116.21 | 116.21 | 113.11 | 113.61 | 1,964,700 | -2.15(-1.86%) |
Jan 18, 2022 | 116.16 | 116.77 | 113.78 | 115.76 | 2,514,120 | -0.81(-0.69%) |
Jan 14, 2022 | 116.57 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.79 | 117.85 | 116.37 | 116.64 | 1,835,004 | +0.35(+0.30%) |
Jan 12, 2022 | 115.93 | 116.74 | 115.09 | 116.30 | 1,695,730 | -0.03(-0.02%) |
Jan 11, 2022 | 116.83 | 117.15 | 114.47 | 116.33 | 2,149,193 | +0.26(+0.23%) |
Jan 10, 2022 | 118.85 | 119.53 | 115.57 | 116.06 | 2,844,593 | -2.26(-1.91%) |
Jan 07, 2022 | 115.38 | 118.56 | 114.76 | 118.33 | 2,463,224 | +3.33(+2.90%) |
Jan 06, 2022 | 115.49 | 116.28 | 113.88 | 114.99 | 1,608,228 | +1.30(+1.14%) |
Jan 05, 2022 | 114.42 | 115.56 | 113.66 | 113.70 | 1,958,661 | -0.10(-0.09%) |
Jan 04, 2022 | 112.18 | 114.14 | 111.80 | 113.80 | 1,999,365 | +2.69(+2.42%) |
Jan 03, 2022 | 110.62 | 112.46 | 110.26 | 111.11 | 2,048,566 | +0.58(+0.53%) |
Dec 31, 2021 | 110.46 | 111.48 | 110.46 | 110.53 | 1,217,722 | -0.03(-0.03%) |
Dec 30, 2021 | 111.32 | 111.77 | 110.46 | 110.56 | 1,332,549 | -0.25(-0.23%) |
Dec 29, 2021 | 110.10 | 111.25 | 109.87 | 110.81 | 1,797,734 | +0.81(+0.73%) |
Dec 28, 2021 | 108.90 | 110.34 | 108.89 | 110.00 | 1,395,556 | +0.95(+0.87%) |
Dec 27, 2021 | 107.25 | 109.10 | 106.88 | 109.06 | 1,188,226 | +1.83(+1.71%) |
Dec 23, 2021 | 107.16 | 108.23 | 106.87 | 107.22 | 1,131,546 | +0.67(+0.63%) |
Dec 22, 2021 | 106.33 | 107.05 | 106.04 | 106.56 | 1,162,370 | +0.09(+0.09%) |
Dec 21, 2021 | 106.14 | 107.87 | 106.14 | 106.46 | 1,452,973 | +0.95(+0.90%) |
Dec 20, 2021 | 106.20 | 106.77 | 104.71 | 105.51 | 2,106,979 | -1.72(-1.60%) |
Dec 17, 2021 | 108.39 | 108.68 | 106.95 | 107.23 | 5,307,814 | -1.58(-1.45%) |
Dec 16, 2021 | 107.27 | 109.20 | 107.17 | 108.81 | 2,720,814 | +2.16(+2.03%) |
Dec 15, 2021 | 104.47 | 107.11 | 103.87 | 106.65 | 3,180,221 | +2.64(+2.54%) |
Dec 14, 2021 | 101.91 | 104.78 | 101.51 | 104.01 | 2,351,212 | +2.36(+2.32%) |
Dec 13, 2021 | 101.36 | 102.05 | 99.98 | 101.65 | 1,815,189 | +0.17(+0.17%) |
Dec 10, 2021 | 102.08 | 102.08 | 100.92 | 101.48 | 1,481,901 | +0.33(+0.32%) |
Dec 09, 2021 | 100.04 | 101.88 | 99.69 | 101.15 | 2,294,449 | -1.27(-1.24%) |
Dec 08, 2021 | 103.48 | 103.79 | 101.66 | 102.42 | 2,316,915 | -1.15(-1.11%) |
Dec 07, 2021 | 103.12 | 104.27 | 102.38 | 103.57 | 2,831,425 | +0.43(+0.42%) |
Dec 06, 2021 | 102.90 | 104.76 | 102.64 | 103.14 | 2,485,089 | +1.37(+1.35%) |
Dec 03, 2021 | 103.13 | 104.10 | 101.21 | 101.76 | 2,996,032 | -1.28(-1.24%) |
Dec 02, 2021 | 101.69 | 103.95 | 101.05 | 103.04 | 2,343,174 | +2.40(+2.38%) |
Dec 01, 2021 | 102.98 | 104.39 | 100.64 | 100.65 | 2,863,496 | -1.49(-1.46%) |
Nov 30, 2021 | 105.31 | 105.50 | 101.65 | 102.14 | 8,916,310 | -4.15(-3.91%) |
Nov 29, 2021 | 107.55 | 107.73 | 105.62 | 106.29 | 2,827,342 | -1.10(-1.02%) |
Nov 26, 2021 | 104.41 | 107.73 | 103.83 | 107.39 | 2,068,779 | +0.39(+0.37%) |
Nov 24, 2021 | 107.42 | 108.03 | 106.72 | 107.00 | 2,869,180 | -0.19(-0.17%) |
Nov 23, 2021 | 104.78 | 108.05 | 104.60 | 107.19 | 3,229,871 | +1.26(+1.19%) |
Nov 22, 2021 | 104.71 | 106.52 | 104.02 | 105.93 | 2,375,871 | +1.50(+1.44%) |
Nov 19, 2021 | 105.21 | 105.98 | 104.36 | 104.42 | 2,234,060 | -1.05(-0.99%) |
Nov 18, 2021 | 105.77 | 105.94 | 105.41 | 105.47 | 2,621,283 | -0.16(-0.15%) |
Nov 17, 2021 | 107.34 | 107.53 | 105.56 | 105.63 | 2,779,242 | -1.98(-1.84%) |
Nov 16, 2021 | 107.49 | 108.83 | 107.01 | 107.61 | 3,783,781 | +0.51(+0.48%) |
Nov 15, 2021 | 107.42 | 107.69 | 106.75 | 107.09 | 1,901,791 | +0.08(+0.08%) |
Nov 12, 2021 | 106.94 | 108.17 | 106.70 | 107.01 | 2,543,689 | +0.05(+0.04%) |
Nov 11, 2021 | 106.46 | 107.36 | 105.20 | 106.96 | 1,644,897 | +0.51(+0.48%) |
Nov 10, 2021 | 106.42 | 106.45 | 2,265,830 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.50 | 109.91 | 107.34 | 107.46 | 1,670,091 | -1.74(-1.60%) |
Nov 08, 2021 | 110.08 | 110.53 | 108.56 | 109.20 | 1,726,349 | -0.09(-0.09%) |
Nov 05, 2021 | 109.84 | 110.83 | 106.95 | 109.30 | 2,765,843 | +0.06(+0.05%) |
Nov 04, 2021 | 112.88 | 113.75 | 107.45 | 109.24 | 4,752,953 | -8.41(-7.15%) |
Nov 03, 2021 | 116.78 | 119.26 | 116.61 | 117.65 | 1,814,631 | +0.88(+0.75%) |
Nov 02, 2021 | 115.22 | 116.99 | 113.81 | 116.78 | 2,248,221 | +1.56(+1.35%) |
Nov 01, 2021 | 115.84 | 115.62 | 114.43 | 115.22 | 2,221,312 | -0.15(-0.13%) |
Oct 29, 2021 | 117.66 | 117.71 | 114.68 | 115.37 | 2,318,595 | -2.38(-2.02%) |
Oct 28, 2021 | 116.89 | 117.91 | 116.44 | 117.75 | 1,520,549 | +1.23(+1.06%) |
Oct 27, 2021 | 119.75 | 119.88 | 116.43 | 116.52 | 1,350,706 | -3.19(-2.66%) |
Oct 26, 2021 | 120.45 | 119.70 | 119.70 | 1,264,547 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.73 | 120.51 | 119.21 | 120.34 | 1,453,202 | +0.93(+0.78%) |
Oct 22, 2021 | 118.72 | 119.84 | 117.97 | 119.41 | 1,969,942 | +1.15(+0.97%) |
Oct 21, 2021 | 119.70 | 119.70 | 117.04 | 118.26 | 1,479,054 | -1.46(-1.22%) |
Oct 20, 2021 | 117.93 | 119.84 | 117.81 | 119.72 | 1,444,366 | +1.72(+1.45%) |
Oct 19, 2021 | 118.08 | 118.26 | 116.87 | 118.01 | 1,521,193 | +0.42(+0.36%) |
Oct 18, 2021 | 117.78 | 118.15 | 116.81 | 117.59 | 1,133,562 | -0.66(-0.56%) |
Oct 15, 2021 | 118.87 | 119.45 | 117.91 | 118.25 | 1,477,425 | -0.05(-0.04%) |
Oct 14, 2021 | 117.78 | 118.39 | 116.80 | 118.30 | 1,455,921 | +1.04(+0.88%) |
Oct 13, 2021 | 118.21 | 118.30 | 115.86 | 117.26 | 1,369,038 | -1.04(-0.88%) |
Oct 12, 2021 | 119.54 | 120.20 | 118.02 | 118.30 | 1,547,818 | -1.07(-0.90%) |
Oct 11, 2021 | 118.89 | 121.33 | 118.89 | 119.37 | 1,356,063 | +1.01(+0.85%) |
Oct 08, 2021 | 118.98 | 119.34 | 117.86 | 118.36 | 1,039,850 | -0.43(-0.36%) |
Oct 07, 2021 | 119.53 | 120.62 | 118.64 | 118.79 | 1,403,789 | -0.14(-0.12%) |
Oct 06, 2021 | 118.79 | 119.41 | 117.34 | 118.93 | 1,336,925 | -0.60(-0.50%) |
Oct 05, 2021 | 118.32 | 120.24 | 117.44 | 119.53 | 1,998,463 | +1.42(+1.20%) |
Oct 04, 2021 | 119.18 | 120.65 | 117.92 | 118.11 | 1,650,442 | -1.04(-0.87%) |
Oct 01, 2021 | 118.94 | 120.29 | 118.03 | 119.15 | 1,664,935 | +0.38(+0.32%) |
Sep 30, 2021 | 121.25 | 121.62 | 118.75 | 118.76 | 1,568,850 | -1.88(-1.56%) |
Sep 29, 2021 | 119.44 | 121.38 | 119.44 | 120.65 | 973,986 | +1.25(+1.05%) |
Sep 28, 2021 | 121.63 | 122.42 | 119.19 | 119.40 | 1,558,235 | -2.25(-1.85%) |
Sep 27, 2021 | 122.23 | 123.12 | 121.62 | 121.65 | 1,239,333 | -0.09(-0.08%) |
Sep 24, 2021 | 122.01 | 122.82 | 121.67 | 121.74 | 1,246,602 | -0.29(-0.24%) |
Sep 23, 2021 | 122.28 | 123.42 | 121.89 | 122.03 | 1,326,046 | +0.42(+0.34%) |
Sep 22, 2021 | 121.94 | 122.62 | 121.55 | 121.61 | 1,582,282 | +0.71(+0.59%) |
Sep 21, 2021 | 121.39 | 122.23 | 120.50 | 120.90 | 1,748,827 | +0.01(+0.01%) |
Sep 20, 2021 | 120.45 | 121.02 | 119.15 | 120.89 | 2,154,174 | -1.34(-1.10%) |
Sep 17, 2021 | 121.94 | 123.20 | 121.42 | 122.23 | 3,645,923 | -0.42(-0.34%) |
Sep 16, 2021 | 122.66 | 123.43 | 121.99 | 122.65 | 1,624,694 | -0.20(-0.16%) |
Sep 15, 2021 | 123.29 | 124.65 | 122.22 | 122.85 | 2,052,003 | -0.41(-0.33%) |
Sep 14, 2021 | 124.70 | 125.14 | 122.81 | 123.26 | 2,271,358 | -1.06(-0.86%) |
Sep 13, 2021 | 123.75 | 124.53 | 123.06 | 124.32 | 1,718,962 | +1.60(+1.31%) |
Sep 10, 2021 | 123.80 | 124.04 | 122.15 | 122.72 | 1,407,796 | -0.50(-0.41%) |
Sep 09, 2021 | 123.77 | 125.29 | 123.15 | 123.22 | 1,545,713 | -0.68(-0.55%) |
Sep 08, 2021 | 122.64 | 124.28 | 122.40 | 123.90 | 1,281,707 | +1.26(+1.03%) |
Sep 07, 2021 | 124.78 | 124.92 | 122.58 | 122.64 | 1,469,354 | -2.33(-1.87%) |
Sep 03, 2021 | 124.98 | 125.31 | 124.10 | 124.98 | 1,506,431 | +0.00(+0.00%) |
Sep 02, 2021 | 125.53 | 126.37 | 124.67 | 124.98 | 1,584,544 | -0.28(-0.22%) |
Sep 01, 2021 | 126.27 | 126.42 | 124.77 | 125.26 | 2,135,440 | -0.94(-0.75%) |
Aug 31, 2021 | 125.18 | 126.75 | 124.46 | 126.20 | 1,956,828 | +0.71(+0.56%) |
Aug 30, 2021 | 127.40 | 127.75 | 125.45 | 125.49 | 1,238,419 | -2.03(-1.60%) |
Aug 27, 2021 | 126.58 | 127.59 | 126.45 | 127.52 | 1,151,305 | +1.20(+0.95%) |
Aug 26, 2021 | 127.92 | 128.19 | 126.29 | 126.33 | 1,536,652 | -1.53(-1.20%) |
Aug 25, 2021 | 127.43 | 129.32 | 127.36 | 127.86 | 1,571,630 | +0.85(+0.67%) |
Aug 24, 2021 | 127.55 | 127.98 | 126.92 | 127.00 | 1,323,374 | -0.35(-0.28%) |
Aug 23, 2021 | 125.55 | 128.70 | 125.20 | 127.36 | 2,572,705 | +2.57(+2.06%) |
Aug 20, 2021 | 124.31 | 125.36 | 123.92 | 124.79 | 1,459,807 | +0.49(+0.40%) |
Aug 19, 2021 | 123.54 | 125.18 | 123.26 | 124.30 | 1,120,265 | -0.26(-0.21%) |
Aug 18, 2021 | 124.45 | 126.55 | 124.35 | 124.56 | 1,481,718 | -0.39(-0.31%) |
Aug 17, 2021 | 124.37 | 125.57 | 123.98 | 124.94 | 2,080,802 | -1.68(-1.33%) |
Aug 16, 2021 | 125.06 | 126.68 | 124.27 | 126.62 | 1,061,757 | +1.37(+1.10%) |
Aug 13, 2021 | 125.80 | 126.37 | 124.50 | 125.25 | 912,560 | -0.18(-0.14%) |
Aug 12, 2021 | 126.08 | 126.83 | 125.16 | 125.43 | 1,056,264 | -0.33(-0.27%) |
Aug 11, 2021 | 124.83 | 125.88 | 124.03 | 125.76 | 1,192,098 | +1.19(+0.95%) |
Aug 10, 2021 | 123.06 | 125.18 | 122.55 | 124.57 | 1,569,177 | +1.53(+1.24%) |
Aug 09, 2021 | 121.64 | 123.85 | 121.13 | 123.04 | 1,572,949 | +1.72(+1.42%) |
Aug 06, 2021 | 119.23 | 121.99 | 119.23 | 121.32 | 2,188,154 | +2.68(+2.26%) |
Aug 05, 2021 | 118.47 | 118.70 | 115.74 | 118.64 | 2,093,708 | -0.93(-0.78%) |
Aug 04, 2021 | 120.58 | 121.17 | 119.58 | 119.57 | 1,196,073 | -1.65(-1.36%) |
Aug 03, 2021 | 120.74 | 121.37 | 119.31 | 121.22 | 1,805,252 | +0.88(+0.73%) |
Aug 02, 2021 | 121.26 | 122.48 | 120.23 | 120.34 | 1,102,217 | -0.27(-0.22%) |
Jul 30, 2021 | 122.37 | 122.40 | 120.22 | 120.61 | 1,535,288 | -2.29(-1.86%) |
Jul 29, 2021 | 122.02 | 123.39 | 121.02 | 122.89 | 1,082,457 | +1.96(+1.62%) |
Jul 28, 2021 | 122.00 | 122.52 | 119.62 | 120.94 | 1,168,158 | -0.96(-0.79%) |
Jul 27, 2021 | 120.56 | 122.38 | 119.97 | 121.90 | 773,271 | +0.88(+0.73%) |
Jul 26, 2021 | 120.51 | 121.52 | 120.37 | 121.02 | 895,390 | +0.71(+0.59%) |
Jul 23, 2021 | 119.81 | 120.56 | 119.22 | 120.32 | 1,091,075 | +1.38(+1.16%) |
Jul 22, 2021 | 119.13 | 119.35 | 118.15 | 118.94 | 1,406,418 | -0.50(-0.42%) |
Jul 21, 2021 | 119.17 | 120.82 | 119.17 | 119.44 | 1,260,304 | +0.89(+0.75%) |
Jul 20, 2021 | 118.26 | 120.46 | 117.86 | 118.55 | 2,068,296 | +0.32(+0.27%) |
Jul 19, 2021 | 119.53 | 120.10 | 116.78 | 118.23 | 2,139,258 | -2.75(-2.27%) |
Jul 16, 2021 | 120.94 | 121.83 | 120.53 | 120.98 | 1,759,228 | -0.04(-0.03%) |
Jul 15, 2021 | 119.46 | 121.29 | 115.96 | 121.01 | 3,106,390 | -1.11(-0.91%) |
Jul 14, 2021 | 123.18 | 123.54 | 121.12 | 122.13 | 1,420,449 | -0.55(-0.45%) |
Jul 13, 2021 | 124.80 | 124.80 | 122.50 | 122.67 | 1,214,406 | -2.12(-1.70%) |
Jul 12, 2021 | 123.45 | 125.04 | 122.64 | 124.80 | 1,594,279 | +1.02(+0.82%) |
Jul 09, 2021 | 122.76 | 124.05 | 122.25 | 123.78 | 1,283,142 | +2.85(+2.35%) |
Jul 08, 2021 | 122.51 | 123.24 | 120.34 | 120.93 | 1,780,120 | -2.50(-2.02%) |
Jul 07, 2021 | 121.45 | 123.71 | 120.50 | 123.42 | 1,260,086 | +1.29(+1.06%) |
Jul 06, 2021 | 123.12 | 123.12 | 120.96 | 122.14 | 2,147,233 | -1.42(-1.15%) |
Jul 02, 2021 | 122.89 | 123.80 | 122.38 | 123.55 | 1,028,820 | +0.41(+0.33%) |
Jul 01, 2021 | 121.50 | 123.98 | 121.09 | 123.15 | 1,777,627 | +2.18(+1.80%) |
Jun 30, 2021 | 120.40 | 121.13 | 119.91 | 120.97 | 1,301,018 | +0.81(+0.67%) |
Jun 29, 2021 | 120.22 | 121.21 | 119.85 | 120.16 | 1,463,558 | -0.17(-0.14%) |
Jun 28, 2021 | 121.23 | 121.28 | 119.72 | 120.33 | 1,697,480 | -0.96(-0.79%) |
Jun 25, 2021 | 119.75 | 121.51 | 119.46 | 121.28 | 1,520,053 | +1.72(+1.44%) |
Jun 24, 2021 | 118.64 | 119.95 | 118.42 | 119.57 | 1,224,934 | +1.03(+0.87%) |
Jun 23, 2021 | 119.15 | 119.34 | 118.52 | 118.54 | 1,072,525 | -0.63(-0.53%) |
Jun 22, 2021 | 118.92 | 119.87 | 118.01 | 119.17 | 1,433,054 | +0.31(+0.27%) |
Jun 21, 2021 | 115.98 | 119.14 | 115.98 | 118.85 | 1,705,472 | +3.82(+3.32%) |
Jun 18, 2021 | 116.13 | 116.62 | 114.83 | 115.03 | 4,216,913 | -2.33(-1.98%) |
Jun 17, 2021 | 121.49 | 121.49 | 117.01 | 117.36 | 2,106,466 | -3.61(-2.98%) |
Jun 16, 2021 | 120.98 | 122.07 | 120.24 | 120.97 | 2,028,187 | -1.55(-1.26%) |
Jun 15, 2021 | 121.92 | 123.09 | 120.85 | 122.52 | 1,750,154 | +1.05(+0.86%) |
Jun 14, 2021 | 121.49 | 122.05 | 120.15 | 121.47 | 1,608,049 | -0.70(-0.57%) |
Jun 11, 2021 | 122.35 | 123.18 | 121.88 | 122.16 | 1,658,719 | +0.30(+0.24%) |
Jun 10, 2021 | 123.80 | 124.51 | 121.78 | 121.87 | 1,466,157 | -1.50(-1.22%) |
Jun 09, 2021 | 124.42 | 124.66 | 123.32 | 123.37 | 1,354,727 | -1.44(-1.15%) |
Jun 08, 2021 | 124.28 | 125.19 | 123.75 | 124.81 | 1,752,122 | +0.08(+0.07%) |
Jun 07, 2021 | 126.43 | 126.57 | 124.69 | 124.72 | 2,576,725 | -1.61(-1.28%) |
Jun 04, 2021 | 126.13 | 126.65 | 125.00 | 126.34 | 1,468,392 | -0.03(-0.02%) |
Jun 03, 2021 | 125.66 | 127.10 | 125.65 | 126.36 | 2,149,465 | -0.99(-0.78%) |
Jun 02, 2021 | 127.84 | 128.07 | 126.59 | 127.36 | 1,648,860 | +0.11(+0.09%) |
Jun 01, 2021 | 126.84 | 128.56 | 126.66 | 127.25 | 1,628,556 | +1.30(+1.03%) |
May 28, 2021 | 126.46 | 126.87 | 125.11 | 125.94 | 2,272,891 | +0.28(+0.23%) |
May 27, 2021 | 125.70 | 125.94 | 123.84 | 125.66 | 4,332,057 | +0.67(+0.54%) |
May 26, 2021 | 125.02 | 129.07 | 124.46 | 124.99 | 3,458,694 | +0.39(+0.31%) |
May 25, 2021 | 126.42 | 126.63 | 124.38 | 124.60 | 1,618,973 | -1.93(-1.52%) |
May 24, 2021 | 126.69 | 127.52 | 126.26 | 126.53 | 1,626,140 | -0.17(-0.14%) |
May 21, 2021 | 125.74 | 127.07 | 125.60 | 126.70 | 2,973,526 | +1.23(+0.98%) |
May 20, 2021 | 124.55 | 126.06 | 123.82 | 125.47 | 1,732,240 | +0.37(+0.29%) |
May 19, 2021 | 125.89 | 125.89 | 122.84 | 125.10 | 2,286,625 | -1.33(-1.05%) |
May 18, 2021 | 127.48 | 128.02 | 126.25 | 126.42 | 1,914,209 | -1.74(-1.36%) |
May 17, 2021 | 127.92 | 128.81 | 127.28 | 128.17 | 4,360,393 | -0.22(-0.17%) |
May 14, 2021 | 126.99 | 128.96 | 126.36 | 128.39 | 2,732,052 | +1.61(+1.27%) |
May 13, 2021 | 121.84 | 127.30 | 121.34 | 126.78 | 2,405,385 | +4.40(+3.59%) |
May 12, 2021 | 124.42 | 125.12 | 122.28 | 122.39 | 2,296,310 | -1.27(-1.03%) |
May 11, 2021 | 124.25 | 124.46 | 122.25 | 123.66 | 2,503,185 | -0.33(-0.27%) |
May 10, 2021 | 122.62 | 125.55 | 122.62 | 123.99 | 2,578,700 | +2.06(+1.69%) |
May 07, 2021 | 120.29 | 122.45 | 118.53 | 121.94 | 2,283,072 | -0.33(-0.27%) |
May 06, 2021 | 118.11 | 122.51 | 118.04 | 122.27 | 2,846,336 | +4.77(+4.06%) |
May 05, 2021 | 117.56 | 117.79 | 115.96 | 117.50 | 2,207,247 | -0.36(-0.30%) |
May 04, 2021 | 118.24 | 118.53 | 117.47 | 117.86 | 2,381,532 | -0.27(-0.23%) |
May 03, 2021 | 117.58 | 119.01 | 117.30 | 118.13 | 1,708,946 | +1.23(+1.05%) |
Apr 30, 2021 | 118.01 | 118.01 | 116.52 | 116.90 | 1,523,753 | -0.99(-0.84%) |
Apr 29, 2021 | 115.72 | 117.98 | 115.72 | 117.89 | 1,156,646 | +2.32(+2.01%) |
Apr 28, 2021 | 116.56 | 116.97 | 115.35 | 115.56 | 1,735,564 | -0.45(-0.39%) |
Apr 27, 2021 | 115.51 | 116.09 | 115.31 | 116.02 | 1,475,437 | +0.50(+0.43%) |
Apr 26, 2021 | 115.47 | 116.41 | 115.33 | 115.52 | 1,667,228 | +0.23(+0.20%) |
Apr 23, 2021 | 114.40 | 115.49 | 114.03 | 115.29 | 1,281,870 | +1.28(+1.12%) |
Apr 22, 2021 | 113.63 | 114.42 | 113.33 | 114.01 | 1,257,892 | -0.22(-0.19%) |
Apr 21, 2021 | 113.61 | 114.54 | 113.57 | 114.23 | 1,120,256 | +0.95(+0.84%) |
Apr 20, 2021 | 113.12 | 113.92 | 112.71 | 113.28 | 1,908,150 | +0.03(+0.02%) |
Apr 19, 2021 | 112.97 | 113.36 | 111.87 | 113.25 | 1,268,672 | +0.59(+0.52%) |
Apr 16, 2021 | 112.48 | 113.13 | 112.25 | 112.66 | 2,013,376 | +0.56(+0.50%) |
Apr 15, 2021 | 110.99 | 112.14 | 110.43 | 112.10 | 1,944,605 | +1.08(+0.97%) |
Apr 14, 2021 | 110.04 | 111.06 | 109.82 | 111.02 | 1,825,594 | +1.13(+1.03%) |
Apr 13, 2021 | 109.28 | 110.56 | 109.06 | 109.89 | 1,866,809 | -0.16(-0.14%) |
Apr 12, 2021 | 108.36 | 110.28 | 108.25 | 110.04 | 2,054,406 | +2.08(+1.93%) |
Apr 09, 2021 | 108.50 | 108.96 | 107.54 | 107.96 | 1,768,781 | +0.05(+0.04%) |
Apr 08, 2021 | 106.94 | 108.21 | 106.83 | 107.91 | 1,644,352 | +0.62(+0.58%) |
Apr 07, 2021 | 108.61 | 108.65 | 106.67 | 107.30 | 2,051,809 | -1.34(-1.23%) |
Apr 06, 2021 | 108.58 | 109.06 | 107.99 | 108.63 | 1,560,807 | +0.31(+0.29%) |
Apr 05, 2021 | 107.67 | 108.43 | 107.45 | 108.32 | 1,373,933 | +1.35(+1.26%) |
Apr 01, 2021 | 105.64 | 107.23 | 105.45 | 106.97 | 2,487,054 | +1.04(+0.98%) |
Mar 31, 2021 | 107.51 | 107.95 | 105.84 | 105.93 | 2,290,264 | -2.04(-1.89%) |
Mar 30, 2021 | 108.33 | 108.83 | 107.67 | 107.97 | 1,661,432 | +0.29(+0.27%) |
Mar 29, 2021 | 106.99 | 108.11 | 106.69 | 107.68 | 2,872,344 | +0.71(+0.66%) |
Mar 26, 2021 | 105.98 | 107.08 | 105.64 | 106.97 | 1,582,976 | +1.22(+1.15%) |
Mar 25, 2021 | 104.81 | 105.82 | 104.04 | 105.75 | 1,692,871 | +1.71(+1.65%) |
Mar 24, 2021 | 103.69 | 104.70 | 103.41 | 104.04 | 2,877,357 | +0.91(+0.88%) |
Mar 23, 2021 | 103.05 | 104.03 | 102.77 | 103.13 | 1,954,346 | -0.35(-0.34%) |
Mar 22, 2021 | 103.39 | 104.04 | 102.45 | 103.48 | 2,944,196 | -0.92(-0.88%) |
Mar 19, 2021 | 106.32 | 106.81 | 104.20 | 104.40 | 9,497,859 | -2.58(-2.41%) |
Mar 18, 2021 | 107.41 | 108.60 | 106.51 | 106.98 | 3,309,774 | +0.18(+0.17%) |
Mar 17, 2021 | 107.42 | 107.42 | 105.66 | 106.80 | 2,364,381 | +0.00(+0.00%) |
Mar 16, 2021 | 107.50 | 107.88 | 106.06 | 106.80 | 4,076,808 | -1.32(-1.22%) |
Mar 15, 2021 | 106.65 | 108.14 | 106.58 | 108.11 | 2,289,009 | +1.41(+1.32%) |
Mar 12, 2021 | 106.02 | 106.78 | 105.69 | 106.70 | 1,842,214 | +1.83(+1.74%) |
Mar 11, 2021 | 104.16 | 105.95 | 103.98 | 104.88 | 2,527,394 | +0.05(+0.04%) |
Mar 10, 2021 | 102.78 | 104.87 | 102.24 | 104.83 | 3,484,164 | +1.95(+1.90%) |
Mar 09, 2021 | 103.55 | 104.01 | 102.37 | 102.88 | 2,465,177 | -1.56(-1.49%) |
Mar 08, 2021 | 103.92 | 107.57 | 103.39 | 104.44 | 3,222,955 | +1.53(+1.49%) |
Mar 05, 2021 | 101.78 | 103.56 | 100.94 | 102.91 | 2,341,056 | +2.09(+2.08%) |
Mar 04, 2021 | 102.81 | 103.64 | 99.51 | 100.81 | 2,430,040 | -1.76(-1.72%) |
Mar 03, 2021 | 101.35 | 103.88 | 100.97 | 102.57 | 2,218,999 | +1.46(+1.44%) |
Mar 02, 2021 | 100.50 | 101.86 | 99.76 | 101.12 | 1,461,229 | +0.70(+0.70%) |