Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 68.98 | 70.41 | 66.75 | 69.43 | 16,959,860 | +1.73(+2.56%) |
Feb 25, 2022 | 67.73 | 67.86 | 65.03 | 67.69 | 22,753,980 | +1.30(+1.95%) |
Feb 24, 2022 | 58.50 | 66.88 | 58.50 | 66.40 | 35,455,180 | +3.74(+5.96%) |
Feb 23, 2022 | 63.48 | 65.99 | 62.50 | 62.66 | 24,252,630 | +0.05(+0.07%) |
Feb 22, 2022 | 63.20 | 66.20 | 62.43 | 62.62 | 31,533,530 | -3.07(-4.68%) |
Feb 18, 2022 | 65.69 | 0 | -0.31(-0.47%) | |||
Feb 17, 2022 | 72.71 | 73.22 | 65.50 | 66.00 | 70,402,112 | -8.69(-11.63%) |
Feb 16, 2022 | 79.98 | 80.00 | 72.00 | 74.69 | 99,181,672 | -14.27(-16.04%) |
Feb 15, 2022 | 86.44 | 89.13 | 84.31 | 88.95 | 17,182,180 | +4.20(+4.96%) |
Feb 14, 2022 | 84.64 | 87.11 | 83.55 | 84.75 | 15,770,700 | -0.66(-0.77%) |
Feb 11, 2022 | 89.22 | 90.60 | 83.50 | 85.40 | 13,524,580 | -3.93(-4.40%) |
Feb 10, 2022 | 90.00 | 93.25 | 88.50 | 89.33 | 19,082,240 | -3.16(-3.42%) |
Feb 09, 2022 | 90.52 | 92.56 | 88.40 | 92.50 | 14,824,980 | +4.70(+5.35%) |
Feb 08, 2022 | 85.90 | 88.05 | 85.20 | 87.80 | 11,527,170 | +1.11(+1.28%) |
Feb 07, 2022 | 88.16 | 90.80 | 85.55 | 86.69 | 16,521,000 | -0.91(-1.04%) |
Feb 04, 2022 | 83.00 | 89.26 | 81.09 | 87.60 | 29,436,070 | +6.66(+8.22%) |
Feb 03, 2022 | 83.00 | 80.60 | 80.94 | 30,195,220 | -7.64(-8.63%) | |
Feb 02, 2022 | 98.35 | 98.51 | 86.49 | 88.59 | 31,654,100 | -9.83(-9.99%) |
Feb 01, 2022 | 98.43 | 98.85 | 93.79 | 98.42 | 17,478,920 | +2.00(+2.07%) |
Jan 31, 2022 | 88.19 | 96.82 | 96.42 | 24,976,500 | +9.20(+10.55%) | |
Jan 28, 2022 | 82.50 | 87.43 | 79.25 | 87.22 | 26,570,070 | +5.65(+6.92%) |
Jan 27, 2022 | 90.47 | 90.67 | 81.31 | 81.58 | 21,544,400 | -5.32(-6.12%) |
Jan 26, 2022 | 93.70 | 95.00 | 85.23 | 86.89 | 33,135,210 | -2.35(-2.63%) |
Jan 25, 2022 | 91.00 | 93.72 | 84.10 | 89.24 | 46,651,740 | -4.61(-4.91%) |
Jan 24, 2022 | 83.40 | 96.40 | 78.00 | 93.85 | 77,561,896 | +5.64(+6.39%) |
Jan 21, 2022 | 100.47 | 101.36 | 86.88 | 88.21 | 53,353,388 | -14.18(-13.85%) |
Jan 20, 2022 | 105.00 | 108.44 | 102.27 | 102.39 | 14,154,300 | -0.70(-0.68%) |
Jan 19, 2022 | 106.82 | 112.25 | 103.02 | 103.09 | 19,578,480 | -2.37(-2.25%) |
Jan 18, 2022 | 108.72 | 108.83 | 102.91 | 105.47 | 21,879,980 | -4.83(-4.37%) |
Jan 14, 2022 | 110.29 | 0 | +3.85(+3.62%) | |||
Jan 13, 2022 | 117.00 | 117.81 | 106.15 | 106.44 | 22,777,500 | -10.44(-8.93%) |
Jan 12, 2022 | 118.52 | 119.12 | 115.70 | 116.88 | 11,399,100 | +1.15(+0.99%) |
Jan 11, 2022 | 109.70 | 116.60 | 108.60 | 115.73 | 12,626,640 | +2.61(+2.31%) |
Jan 10, 2022 | 111.70 | 113.32 | 106.40 | 113.12 | 21,107,850 | -1.33(-1.16%) |
Jan 07, 2022 | 116.90 | 118.24 | 112.14 | 114.45 | 12,893,440 | -2.45(-2.09%) |
Jan 06, 2022 | 117.24 | 119.78 | 113.86 | 116.89 | 18,039,250 | -2.11(-1.77%) |
Jan 05, 2022 | 121.35 | 122.88 | 117.38 | 119.00 | 21,130,270 | -3.19(-2.61%) |
Jan 04, 2022 | 135.65 | 137.00 | 121.12 | 122.19 | 29,408,630 | -14.13(-10.36%) |
Jan 03, 2022 | 139.19 | 139.37 | 133.42 | 136.31 | 7,157,310 | -1.43(-1.03%) |
Dec 31, 2021 | 139.99 | 140.37 | 137.70 | 137.74 | 4,712,620 | -2.09(-1.49%) |
Dec 30, 2021 | 138.81 | 143.29 | 138.81 | 139.82 | 5,685,320 | +0.62(+0.44%) |
Dec 29, 2021 | 136.90 | 140.08 | 135.14 | 139.21 | 6,401,540 | +1.65(+1.20%) |
Dec 28, 2021 | 140.82 | 141.50 | 136.42 | 137.56 | 5,832,960 | -2.50(-1.78%) |
Dec 27, 2021 | 144.36 | 145.70 | 139.62 | 140.06 | 7,207,170 | -3.87(-2.69%) |
Dec 23, 2021 | 139.00 | 144.36 | 138.08 | 143.93 | 10,960,190 | +5.37(+3.88%) |
Dec 22, 2021 | 135.95 | 139.24 | 135.14 | 138.56 | 8,328,360 | +1.55(+1.13%) |
Dec 21, 2021 | 131.25 | 137.13 | 130.47 | 137.01 | 12,571,260 | +8.79(+6.86%) |
Dec 20, 2021 | 130.74 | 132.00 | 127.19 | 128.22 | 10,728,710 | -4.12(-3.12%) |
Dec 17, 2021 | 130.54 | 135.21 | 128.00 | 132.34 | 12,093,350 | -0.35(-0.26%) |
Dec 16, 2021 | 142.80 | 142.80 | 129.79 | 132.69 | 14,055,510 | -4.12(-3.01%) |
Dec 15, 2021 | 135.20 | 137.64 | 128.89 | 136.81 | 15,754,510 | +1.38(+1.02%) |
Dec 14, 2021 | 136.80 | 140.25 | 132.90 | 135.43 | 12,073,700 | -4.29(-3.07%) |
Dec 13, 2021 | 144.76 | 147.04 | 137.10 | 139.72 | 12,726,190 | -6.44(-4.41%) |
Dec 10, 2021 | 150.85 | 153.15 | 144.21 | 146.16 | 7,942,860 | -3.34(-2.23%) |
Dec 09, 2021 | 151.50 | 153.40 | 148.21 | 149.50 | 7,959,120 | -2.53(-1.67%) |
Dec 08, 2021 | 150.86 | 153.49 | 149.20 | 152.03 | 7,767,570 | -0.02(-0.01%) |
Dec 07, 2021 | 147.14 | 153.60 | 146.66 | 152.05 | 14,646,100 | +9.24(+6.47%) |
Dec 06, 2021 | 137.31 | 143.09 | 134.00 | 142.81 | 12,074,500 | +1.81(+1.29%) |
Dec 03, 2021 | 146.60 | 146.75 | 135.70 | 141.00 | 14,152,770 | -3.72(-2.57%) |
Dec 02, 2021 | 145.75 | 148.48 | 143.10 | 144.72 | 11,210,720 | -1.26(-0.86%) |
Dec 01, 2021 | 154.66 | 155.80 | 145.80 | 145.97 | 14,493,200 | -6.21(-4.08%) |
Nov 30, 2021 | 160.05 | 162.99 | 151.66 | 152.18 | 16,115,260 | -4.52(-2.89%) |
Nov 29, 2021 | 157.73 | 158.35 | 152.47 | 156.70 | 11,141,240 | -0.97(-0.61%) |
Nov 26, 2021 | 165.00 | 166.13 | 157.62 | 157.67 | 7,557,510 | -5.20(-3.19%) |
Nov 24, 2021 | 155.54 | 164.20 | 154.12 | 162.87 | 9,713,510 | +5.56(+3.54%) |
Nov 23, 2021 | 158.80 | 161.36 | 153.21 | 157.31 | 10,588,610 | -2.19(-1.38%) |
Nov 22, 2021 | 170.10 | 170.35 | 158.05 | 159.50 | 13,560,120 | -9.56(-5.65%) |
Nov 19, 2021 | 171.80 | 176.29 | 168.51 | 169.06 | 15,070,210 | +0.93(+0.55%) |
Nov 18, 2021 | 164.60 | 168.34 | 167.20 | 168.13 | 9,688,670 | +4.35(+2.66%) |
Nov 17, 2021 | 165.81 | 167.68 | 163.56 | 163.78 | 6,071,290 | -3.75(-2.24%) |
Nov 16, 2021 | 163.00 | 171.45 | 162.85 | 167.53 | 9,133,560 | +1.88(+1.14%) |
Nov 15, 2021 | 165.34 | 170.44 | 163.25 | 165.65 | 14,714,490 | -1.30(-0.78%) |
Nov 12, 2021 | 152.10 | 167.48 | 151.00 | 166.95 | 28,395,500 | +17.92(+12.02%) |
Nov 11, 2021 | 150.05 | 151.20 | 149.00 | 149.03 | 5,451,790 | +1.63(+1.11%) |
Nov 10, 2021 | 153.74 | 147.40 | 6,911,300 | -8.09(-5.20%) | ||
Nov 09, 2021 | 154.60 | 156.31 | 151.98 | 155.49 | 5,941,600 | +2.11(+1.37%) |
Nov 08, 2021 | 154.00 | 156.43 | 152.20 | 153.38 | 7,628,170 | +0.57(+0.37%) |
Nov 05, 2021 | 153.50 | 155.00 | 151.02 | 152.81 | 6,538,190 | -1.25(-0.81%) |
Nov 04, 2021 | 151.53 | 154.92 | 149.55 | 154.06 | 9,928,480 | +4.52(+3.02%) |
Nov 03, 2021 | 149.53 | 149.72 | 145.21 | 149.53 | 7,085,340 | +1.87(+1.27%) |
Nov 02, 2021 | 152.30 | 153.40 | 147.10 | 147.66 | 9,060,580 | -5.10(-3.34%) |
Nov 01, 2021 | 146.51 | 153.18 | 148.22 | 152.76 | 15,483,070 | +6.09(+4.15%) |
Oct 29, 2021 | 143.50 | 148.82 | 141.98 | 146.67 | 12,631,840 | +0.97(+0.67%) |
Oct 28, 2021 | 135.00 | 150.47 | 132.85 | 145.70 | 37,586,688 | +9.59(+7.04%) |
Oct 27, 2021 | 136.40 | 137.92 | 133.61 | 136.11 | 14,516,710 | -0.26(-0.19%) |
Oct 26, 2021 | 142.80 | 136.37 | 12,935,050 | -6.15(-4.31%) | ||
Oct 25, 2021 | 142.89 | 143.90 | 139.53 | 142.52 | 7,998,110 | -0.07(-0.05%) |
Oct 22, 2021 | 147.00 | 147.29 | 140.45 | 142.59 | 15,291,040 | -7.09(-4.73%) |
Oct 21, 2021 | 147.22 | 150.67 | 147.22 | 149.67 | 6,254,870 | +0.92(+0.62%) |
Oct 20, 2021 | 149.79 | 150.23 | 146.20 | 148.75 | 7,121,950 | +0.17(+0.12%) |
Oct 19, 2021 | 147.99 | 150.20 | 147.00 | 148.57 | 7,258,750 | +2.06(+1.41%) |
Oct 18, 2021 | 142.50 | 146.60 | 141.80 | 146.51 | 8,402,780 | +4.05(+2.85%) |
Oct 15, 2021 | 141.48 | 142.99 | 139.71 | 142.46 | 7,320,050 | +1.78(+1.27%) |
Oct 14, 2021 | 141.31 | 142.70 | 140.17 | 140.68 | 6,228,780 | +0.78(+0.56%) |
Oct 13, 2021 | 137.70 | 139.95 | 136.87 | 139.90 | 6,421,340 | +4.17(+3.08%) |
Oct 12, 2021 | 136.99 | 137.90 | 135.10 | 135.72 | 5,986,730 | +0.02(+0.02%) |
Oct 11, 2021 | 136.90 | 138.55 | 135.30 | 135.70 | 6,225,210 | -2.10(-1.53%) |
Oct 08, 2021 | 141.78 | 142.90 | 137.24 | 137.80 | 8,904,460 | -2.05(-1.46%) |
Oct 07, 2021 | 137.30 | 140.65 | 136.52 | 139.85 | 11,079,110 | +4.86(+3.60%) |
Oct 06, 2021 | 131.17 | 135.90 | 130.54 | 134.99 | 8,581,760 | +3.18(+2.41%) |
Oct 05, 2021 | 131.25 | 135.40 | 131.49 | 131.81 | 7,863,350 | +0.32(+0.24%) |
Oct 04, 2021 | 132.63 | 133.90 | 128.59 | 131.49 | 11,740,490 | -3.59(-2.65%) |
Oct 01, 2021 | 136.25 | 136.98 | 133.93 | 135.08 | 7,305,190 | -0.50(-0.37%) |
Sep 30, 2021 | 134.69 | 137.70 | 134.69 | 135.58 | 7,669,360 | +0.92(+0.69%) |
Sep 29, 2021 | 138.10 | 139.30 | 134.11 | 134.66 | 10,188,680 | -2.28(-1.66%) |
Sep 28, 2021 | 142.00 | 142.56 | 135.90 | 136.93 | 13,269,520 | -7.45(-5.16%) |
Sep 27, 2021 | 143.60 | 145.17 | 141.43 | 144.38 | 7,654,170 | -0.02(-0.01%) |
Sep 24, 2021 | 147.34 | 147.59 | 142.80 | 144.40 | 8,683,660 | -3.26(-2.21%) |
Sep 23, 2021 | 147.40 | 148.50 | 145.60 | 147.66 | 6,193,390 | +1.07(+0.73%) |
Sep 22, 2021 | 144.50 | 147.47 | 142.90 | 146.59 | 5,930,720 | +2.88(+2.00%) |
Sep 21, 2021 | 144.50 | 144.87 | 142.34 | 143.72 | 7,708,080 | +0.26(+0.18%) |
Sep 20, 2021 | 144.00 | 146.48 | 140.11 | 143.45 | 12,659,890 | -5.18(-3.48%) |
Sep 17, 2021 | 146.67 | 148.75 | 145.22 | 148.63 | 5,479,400 | +1.03(+0.70%) |
Sep 16, 2021 | 146.90 | 147.93 | 145.10 | 147.60 | 7,561,850 | +0.10(+0.07%) |
Sep 15, 2021 | 145.50 | 147.76 | 143.31 | 147.49 | 6,517,810 | +2.37(+1.63%) |
Sep 14, 2021 | 147.54 | 149.14 | 144.30 | 145.13 | 7,788,120 | -2.56(-1.73%) |
Sep 13, 2021 | 149.20 | 149.20 | 143.24 | 147.69 | 9,754,800 | -0.72(-0.49%) |
Sep 10, 2021 | 151.50 | 151.77 | 147.95 | 148.41 | 5,024,110 | -2.00(-1.33%) |
Sep 09, 2021 | 149.10 | 151.93 | 148.59 | 150.41 | 6,620,480 | +2.63(+1.78%) |
Sep 08, 2021 | 153.70 | 153.79 | 147.57 | 147.78 | 10,672,130 | -5.89(-3.83%) |
Sep 07, 2021 | 155.47 | 156.38 | 152.69 | 153.67 | 6,120,030 | -1.76(-1.13%) |
Sep 03, 2021 | 154.50 | 156.80 | 154.10 | 155.43 | 6,022,320 | +1.17(+0.76%) |
Sep 02, 2021 | 154.24 | 158.80 | 153.84 | 154.26 | 9,419,830 | +0.36(+0.23%) |
Sep 01, 2021 | 152.76 | 155.22 | 152.33 | 153.90 | 5,751,550 | +1.42(+0.93%) |
Aug 31, 2021 | 155.42 | 155.42 | 152.13 | 152.48 | 5,195,920 | -2.42(-1.56%) |
Aug 30, 2021 | 154.09 | 156.00 | 152.80 | 154.90 | 6,598,990 | +1.76(+1.15%) |
Aug 27, 2021 | 151.70 | 153.90 | 151.11 | 153.14 | 5,210,150 | +1.58(+1.05%) |
Aug 26, 2021 | 154.90 | 155.69 | 151.42 | 151.56 | 6,269,920 | -3.67(-2.36%) |
Aug 25, 2021 | 154.15 | 155.60 | 151.16 | 155.22 | 8,029,510 | +1.37(+0.89%) |
Aug 24, 2021 | 151.00 | 156.20 | 151.00 | 153.85 | 13,560,410 | +5.71(+3.85%) |
Aug 23, 2021 | 145.62 | 148.81 | 145.31 | 148.14 | 8,691,650 | +3.07(+2.12%) |
Aug 20, 2021 | 147.76 | 148.58 | 143.75 | 145.07 | 7,834,900 | -1.54(-1.05%) |
Aug 19, 2021 | 147.20 | 149.96 | 146.31 | 146.61 | 6,247,490 | -2.31(-1.55%) |
Aug 18, 2021 | 147.46 | 151.40 | 147.12 | 148.92 | 8,201,000 | +0.73(+0.49%) |
Aug 17, 2021 | 148.57 | 149.33 | 145.81 | 148.19 | 11,451,130 | -0.71(-0.48%) |
Aug 16, 2021 | 149.15 | 153.46 | 146.87 | 148.90 | 12,812,390 | -0.90(-0.60%) |
Aug 13, 2021 | 150.00 | 150.50 | 147.50 | 149.80 | 6,229,370 | -0.52(-0.35%) |
Aug 12, 2021 | 148.25 | 151.40 | 145.59 | 150.32 | 10,883,070 | +1.80(+1.21%) |
Aug 11, 2021 | 153.62 | 153.74 | 148.08 | 148.52 | 9,200,560 | -4.07(-2.67%) |
Aug 10, 2021 | 155.70 | 158.34 | 151.44 | 152.59 | 12,072,230 | -2.41(-1.55%) |
Aug 09, 2021 | 152.58 | 155.20 | 151.01 | 155.00 | 10,935,240 | +2.49(+1.63%) |
Aug 06, 2021 | 153.29 | 155.10 | 150.13 | 152.51 | 6,928,730 | -2.05(-1.33%) |
Aug 05, 2021 | 155.32 | 157.60 | 153.38 | 154.56 | 8,225,430 | -1.00(-0.64%) |
Aug 04, 2021 | 152.41 | 155.82 | 151.70 | 155.55 | 6,685,600 | +3.30(+2.16%) |
Aug 03, 2021 | 154.21 | 155.97 | 149.90 | 152.26 | 16,113,930 | -1.61(-1.05%) |
Aug 02, 2021 | 150.38 | 155.50 | 149.31 | 153.87 | 14,317,990 | +3.87(+2.58%) |
Jul 30, 2021 | 150.00 | 152.99 | 149.02 | 149.99 | 10,309,840 | -2.51(-1.64%) |
Jul 29, 2021 | 152.81 | 156.02 | 151.00 | 152.50 | 17,592,790 | -1.30(-0.85%) |
Jul 28, 2021 | 157.70 | 158.31 | 149.70 | 153.80 | 22,114,760 | -1.71(-1.10%) |
Jul 27, 2021 | 158.20 | 160.24 | 151.30 | 155.51 | 17,320,440 | -2.72(-1.72%) |
Jul 26, 2021 | 164.92 | 165.00 | 157.67 | 158.23 | 14,320,060 | -6.10(-3.71%) |
Jul 23, 2021 | 160.80 | 165.00 | 159.59 | 164.33 | 14,017,670 | +4.92(+3.09%) |
Jul 22, 2021 | 156.43 | 160.26 | 156.43 | 159.41 | 18,508,630 | +2.47(+1.58%) |
Jul 21, 2021 | 151.75 | 156.94 | 151.56 | 156.94 | 13,491,680 | +4.46(+2.92%) |
Jul 20, 2021 | 147.74 | 153.35 | 145.82 | 152.48 | 12,858,750 | +5.28(+3.58%) |
Jul 19, 2021 | 141.40 | 147.54 | 139.30 | 147.20 | 14,296,090 | +2.94(+2.04%) |
Jul 16, 2021 | 145.43 | 146.38 | 142.60 | 144.26 | 9,601,010 | +0.11(+0.08%) |
Jul 15, 2021 | 147.60 | 148.11 | 142.00 | 144.15 | 11,668,730 | -2.15(-1.47%) |
Jul 14, 2021 | 153.50 | 155.00 | 145.90 | 146.30 | 14,580,420 | -5.35(-3.53%) |
Jul 13, 2021 | 149.26 | 153.23 | 149.07 | 151.65 | 11,914,940 | +2.17(+1.45%) |
Jul 12, 2021 | 150.29 | 153.02 | 147.60 | 149.47 | 11,836,740 | -0.03(-0.02%) |
Jul 09, 2021 | 147.25 | 149.69 | 145.79 | 149.50 | 12,576,180 | +3.16(+2.16%) |
Jul 08, 2021 | 147.50 | 149.95 | 145.23 | 146.33 | 16,588,840 | -5.69(-3.74%) |
Jul 07, 2021 | 155.10 | 158.77 | 150.84 | 152.02 | 16,638,590 | -1.78(-1.16%) |
Jul 06, 2021 | 146.81 | 154.10 | 146.76 | 153.80 | 19,323,230 | +7.33(+5.00%) |
Jul 02, 2021 | 147.00 | 149.80 | 145.00 | 146.47 | 10,451,710 | +0.67(+0.46%) |
Jul 01, 2021 | 146.10 | 146.95 | 144.20 | 145.80 | 7,635,400 | -0.30(-0.20%) |
Jun 30, 2021 | 147.86 | 149.18 | 145.40 | 146.10 | 10,434,340 | -2.20(-1.48%) |
Jun 29, 2021 | 149.71 | 151.30 | 147.32 | 148.30 | 10,591,200 | -1.20(-0.80%) |
Jun 28, 2021 | 148.38 | 152.31 | 147.80 | 149.50 | 12,804,090 | +2.14(+1.46%) |
Jun 25, 2021 | 149.00 | 149.00 | 142.90 | 147.35 | 18,024,780 | -0.54(-0.37%) |
Jun 24, 2021 | 151.34 | 152.98 | 147.37 | 147.90 | 13,386,800 | -2.15(-1.44%) |
Jun 23, 2021 | 151.09 | 153.50 | 149.43 | 150.05 | 13,701,920 | -0.79(-0.52%) |
Jun 22, 2021 | 148.00 | 151.64 | 146.70 | 150.84 | 21,667,820 | +2.82(+1.91%) |
Jun 21, 2021 | 147.33 | 155.22 | 145.25 | 148.02 | 32,510,930 | +1.34(+0.91%) |
Jun 18, 2021 | 143.50 | 148.55 | 143.45 | 146.69 | 25,490,090 | +1.76(+1.21%) |
Jun 17, 2021 | 135.23 | 146.10 | 135.10 | 144.93 | 31,455,050 | +8.30(+6.07%) |
Jun 16, 2021 | 132.43 | 137.70 | 131.83 | 136.63 | 23,211,520 | +4.52(+3.42%) |
Jun 15, 2021 | 130.90 | 135.00 | 128.60 | 132.11 | 17,212,290 | +1.44(+1.11%) |
Jun 14, 2021 | 124.70 | 131.09 | 124.53 | 130.66 | 14,472,190 | +5.96(+4.78%) |
Jun 11, 2021 | 123.82 | 125.00 | 122.80 | 124.70 | 8,850,110 | +1.59(+1.29%) |
Jun 10, 2021 | 121.50 | 123.71 | 119.81 | 123.11 | 9,890,910 | +1.55(+1.28%) |
Jun 09, 2021 | 122.75 | 124.28 | 121.50 | 121.56 | 5,162,070 | -1.52(-1.23%) |
Jun 08, 2021 | 124.40 | 125.22 | 121.00 | 123.07 | 7,115,300 | +0.02(+0.02%) |
Jun 07, 2021 | 120.91 | 123.12 | 118.25 | 123.06 | 6,873,940 | +2.48(+2.06%) |
Jun 04, 2021 | 121.00 | 122.44 | 120.22 | 120.57 | 6,259,810 | +0.67(+0.56%) |
Jun 03, 2021 | 122.30 | 122.82 | 119.55 | 119.90 | 8,079,370 | -3.06(-2.49%) |
Jun 02, 2021 | 125.80 | 126.58 | 121.80 | 122.96 | 9,906,800 | -2.20(-1.76%) |
Jun 01, 2021 | 125.42 | 127.89 | 124.46 | 125.16 | 11,745,510 | +0.87(+0.70%) |
May 28, 2021 | 124.84 | 127.18 | 124.17 | 124.29 | 8,816,770 | +0.20(+0.16%) |
May 27, 2021 | 123.19 | 125.72 | 121.46 | 124.08 | 10,392,680 | +0.20(+0.16%) |
May 26, 2021 | 124.85 | 126.80 | 123.20 | 123.88 | 11,197,820 | -0.12(-0.09%) |
May 25, 2021 | 126.70 | 128.10 | 123.19 | 124.00 | 14,558,780 | -2.14(-1.70%) |
May 24, 2021 | 122.48 | 127.83 | 121.60 | 126.14 | 15,423,130 | +3.73(+3.05%) |
May 21, 2021 | 122.40 | 124.60 | 119.20 | 122.41 | 16,825,420 | +0.92(+0.76%) |
May 20, 2021 | 118.00 | 122.42 | 117.00 | 121.49 | 15,486,110 | +4.45(+3.80%) |
May 19, 2021 | 110.60 | 117.26 | 110.20 | 117.04 | 19,410,060 | +3.70(+3.27%) |
May 18, 2021 | 110.50 | 115.26 | 109.14 | 113.34 | 19,138,730 | +3.70(+3.37%) |
May 17, 2021 | 107.65 | 111.46 | 107.01 | 109.64 | 10,855,900 | +1.14(+1.05%) |
May 14, 2021 | 106.70 | 108.81 | 104.40 | 108.50 | 10,558,140 | +3.72(+3.55%) |
May 13, 2021 | 110.23 | 110.90 | 102.51 | 104.78 | 15,537,430 | -3.61(-3.33%) |
May 12, 2021 | 108.30 | 110.59 | 105.57 | 108.39 | 13,859,880 | -2.63(-2.37%) |
May 11, 2021 | 103.48 | 112.16 | 103.17 | 111.02 | 19,238,590 | +3.00(+2.77%) |
May 10, 2021 | 109.90 | 109.90 | 106.00 | 108.02 | 13,900,560 | -2.84(-2.56%) |
May 07, 2021 | 111.82 | 112.86 | 109.31 | 110.86 | 15,599,120 | +1.77(+1.62%) |
May 06, 2021 | 111.30 | 112.58 | 106.72 | 109.09 | 22,390,670 | -2.94(-2.63%) |
May 05, 2021 | 114.23 | 115.78 | 110.98 | 112.03 | 12,665,460 | -2.26(-1.98%) |
May 04, 2021 | 111.50 | 114.40 | 107.20 | 114.29 | 20,929,120 | +2.09(+1.87%) |
May 03, 2021 | 118.67 | 119.44 | 111.92 | 112.20 | 13,975,080 | -6.05(-5.12%) |
Apr 30, 2021 | 121.58 | 122.74 | 117.56 | 118.25 | 15,854,000 | -5.06(-4.10%) |
Apr 29, 2021 | 129.95 | 130.00 | 122.81 | 123.31 | 16,504,870 | -5.57(-4.32%) |
Apr 28, 2021 | 121.68 | 130.16 | 119.28 | 128.88 | 39,007,360 | +13.19(+11.40%) |
Apr 27, 2021 | 116.60 | 116.91 | 113.44 | 115.69 | 12,843,770 | -0.91(-0.78%) |
Apr 26, 2021 | 111.17 | 116.60 | 110.73 | 116.60 | 14,890,150 | +6.70(+6.09%) |
Apr 23, 2021 | 110.39 | 110.96 | 108.73 | 109.90 | 11,949,000 | +0.24(+0.22%) |
Apr 22, 2021 | 115.72 | 115.72 | 109.20 | 109.66 | 10,811,460 | -4.54(-3.98%) |
Apr 21, 2021 | 111.61 | 114.98 | 111.00 | 114.21 | 6,231,430 | +1.91(+1.70%) |
Apr 20, 2021 | 113.80 | 115.82 | 110.72 | 112.30 | 8,603,400 | -2.28(-1.99%) |
Apr 19, 2021 | 119.20 | 120.23 | 114.31 | 114.58 | 9,297,100 | -6.20(-5.13%) |
Apr 16, 2021 | 121.10 | 121.92 | 118.78 | 120.78 | 7,345,000 | -0.05(-0.04%) |
Apr 15, 2021 | 120.00 | 122.20 | 118.70 | 120.83 | 9,539,600 | +2.85(+2.41%) |
Apr 14, 2021 | 124.80 | 125.00 | 117.60 | 117.99 | 13,152,420 | -6.17(-4.97%) |
Apr 13, 2021 | 121.50 | 124.82 | 121.50 | 124.15 | 10,914,090 | +3.95(+3.29%) |
Apr 12, 2021 | 122.00 | 122.60 | 118.73 | 120.20 | 10,299,350 | -2.53(-2.06%) |
Apr 09, 2021 | 121.20 | 123.45 | 119.02 | 122.73 | 12,387,000 | +0.46(+0.38%) |
Apr 08, 2021 | 118.25 | 122.45 | 118.00 | 122.27 | 15,802,200 | +6.32(+5.45%) |
Apr 07, 2021 | 115.00 | 117.50 | 114.38 | 115.95 | 6,639,550 | +0.33(+0.29%) |
Apr 06, 2021 | 114.40 | 117.97 | 114.40 | 115.61 | 7,099,500 | +1.02(+0.89%) |
Apr 05, 2021 | 117.51 | 117.80 | 113.59 | 114.59 | 7,335,400 | -0.95(-0.82%) |
Apr 01, 2021 | 115.00 | 117.90 | 113.70 | 115.54 | 11,601,000 | +4.89(+4.42%) |
Mar 31, 2021 | 106.80 | 111.95 | 106.50 | 110.65 | 13,833,580 | +5.78(+5.51%) |
Mar 30, 2021 | 102.85 | 107.42 | 101.28 | 104.87 | 15,130,590 | +0.88(+0.84%) |
Mar 29, 2021 | 105.36 | 107.58 | 102.86 | 103.99 | 10,529,970 | -2.53(-2.38%) |
Mar 26, 2021 | 105.26 | 108.50 | 100.51 | 106.52 | 28,401,000 | +0.35(+0.33%) |
Mar 25, 2021 | 109.01 | 110.40 | 105.12 | 106.17 | 17,673,110 | -4.43(-4.01%) |
Mar 24, 2021 | 117.68 | 118.50 | 110.23 | 110.60 | 10,698,590 | -5.60(-4.82%) |
Mar 23, 2021 | 116.50 | 116.85 | 114.23 | 116.20 | 8,961,470 | +0.20(+0.17%) |
Mar 22, 2021 | 112.31 | 116.08 | 112.04 | 116.00 | 9,036,800 | +3.91(+3.48%) |
Mar 19, 2021 | 111.90 | 113.74 | 110.44 | 112.09 | 8,113,000 | +0.39(+0.34%) |
Mar 18, 2021 | 114.50 | 114.80 | 110.63 | 111.71 | 10,427,060 | -5.21(-4.45%) |
Mar 17, 2021 | 112.23 | 117.86 | 109.80 | 116.92 | 9,157,750 | +2.60(+2.27%) |
Mar 16, 2021 | 118.31 | 119.00 | 112.40 | 114.32 | 10,696,340 | -1.58(-1.37%) |
Mar 15, 2021 | 113.72 | 115.91 | 111.00 | 115.90 | 7,118,680 | +1.84(+1.61%) |
Mar 12, 2021 | 112.20 | 114.63 | 109.30 | 114.06 | 10,884,000 | -0.16(-0.14%) |
Mar 11, 2021 | 111.95 | 115.81 | 108.69 | 114.22 | 16,585,070 | +5.43(+4.99%) |
Mar 10, 2021 | 116.96 | 117.00 | 107.95 | 108.79 | 20,513,930 | -4.28(-3.79%) |
Mar 09, 2021 | 112.37 | 114.79 | 110.15 | 113.07 | 18,570,630 | +5.83(+5.44%) |
Mar 08, 2021 | 112.60 | 116.40 | 107.08 | 107.24 | 24,571,930 | -5.86(-5.18%) |
Mar 05, 2021 | 115.50 | 115.50 | 102.16 | 113.10 | 39,430,000 | -1.84(-1.60%) |
Mar 04, 2021 | 119.99 | 122.03 | 111.36 | 114.94 | 27,411,360 | -7.09(-5.81%) |
Mar 03, 2021 | 128.83 | 130.00 | 121.83 | 122.03 | 11,507,080 | -8.88(-6.78%) |
Mar 02, 2021 | 131.78 | 131.78 | 125.50 | 130.91 | 12,743,750 | -0.09(-0.07%) |