Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.70 | 156.20 | 153.63 | 153.94 | 3,674,123 | -0.61(-0.39%) |
Dec 30, 2021 | 157.19 | 157.42 | 154.21 | 154.55 | 4,249,178 | -2.94(-1.86%) |
Dec 29, 2021 | 156.43 | 159.48 | 156.08 | 157.48 | 4,787,679 | +1.31(+0.84%) |
Dec 28, 2021 | 159.31 | 159.45 | 155.30 | 156.17 | 5,963,921 | -3.01(-1.89%) |
Dec 27, 2021 | 152.79 | 159.27 | 152.79 | 159.18 | 6,559,132 | +7.07(+4.65%) |
Dec 23, 2021 | 149.74 | 153.14 | 149.68 | 152.11 | 4,728,297 | +3.10(+2.08%) |
Dec 22, 2021 | 146.71 | 149.13 | 145.68 | 149.01 | 4,386,595 | +0.88(+0.59%) |
Dec 21, 2021 | 146.11 | 148.23 | 143.82 | 148.13 | 6,113,582 | +6.27(+4.42%) |
Dec 20, 2021 | 140.68 | 143.59 | 140.14 | 141.86 | 4,753,031 | -1.11(-0.78%) |
Dec 17, 2021 | 142.13 | 145.74 | 141.09 | 142.97 | 9,565,058 | -0.54(-0.37%) |
Dec 16, 2021 | 151.04 | 151.97 | 143.08 | 143.51 | 7,311,350 | -6.81(-4.53%) |
Dec 15, 2021 | 144.74 | 150.55 | 142.01 | 150.32 | 7,025,929 | +5.80(+4.01%) |
Dec 14, 2021 | 141.83 | 144.98 | 141.39 | 144.52 | 5,815,416 | +0.62(+0.43%) |
Dec 13, 2021 | 150.74 | 151.11 | 143.53 | 143.90 | 6,276,541 | -5.51(-3.69%) |
Dec 10, 2021 | 152.72 | 153.40 | 147.37 | 149.41 | 5,409,485 | +0.08(+0.05%) |
Dec 09, 2021 | 152.45 | 154.90 | 149.07 | 149.33 | 5,535,615 | -4.54(-2.95%) |
Dec 08, 2021 | 153.45 | 154.43 | 151.78 | 153.87 | 6,724,970 | +0.39(+0.25%) |
Dec 07, 2021 | 147.72 | 154.56 | 146.87 | 153.48 | 10,742,938 | +9.30(+6.45%) |
Dec 06, 2021 | 142.61 | 145.14 | 137.96 | 144.18 | 8,768,577 | +1.52(+1.06%) |
Dec 03, 2021 | 145.28 | 147.46 | 140.22 | 142.66 | 7,940,568 | -0.65(-0.45%) |
Dec 02, 2021 | 144.78 | 145.46 | 140.62 | 143.31 | 9,778,887 | -5.07(-3.42%) |
Dec 01, 2021 | 147.96 | 153.18 | 146.58 | 148.37 | 14,691,352 | +4.38(+3.04%) |
Nov 30, 2021 | 147.83 | 148.68 | 143.28 | 143.99 | 13,803,496 | -3.94(-2.67%) |
Nov 29, 2021 | 143.58 | 148.27 | 142.34 | 147.93 | 10,148,386 | +7.76(+5.53%) |
Nov 26, 2021 | 142.45 | 143.98 | 139.13 | 140.18 | 7,497,079 | -5.62(-3.86%) |
Nov 24, 2021 | 145.16 | 145.89 | 142.64 | 145.80 | 6,323,370 | +0.35(+0.24%) |
Nov 23, 2021 | 145.24 | 146.46 | 142.95 | 145.45 | 7,427,727 | -2.10(-1.42%) |
Nov 22, 2021 | 147.48 | 149.41 | 143.93 | 147.55 | 9,244,869 | +1.02(+0.69%) |
Nov 19, 2021 | 147.45 | 152.80 | 146.25 | 146.53 | 16,418,482 | -8.51(-5.49%) |
Nov 18, 2021 | 154.81 | 155.28 | 151.13 | 155.04 | 10,004,451 | +2.70(+1.77%) |
Nov 17, 2021 | 154.23 | 154.82 | 152.26 | 152.34 | 5,881,624 | -1.84(-1.19%) |
Nov 16, 2021 | 151.76 | 155.29 | 149.97 | 154.18 | 6,292,791 | +1.55(+1.02%) |
Nov 15, 2021 | 153.30 | 154.45 | 151.58 | 152.63 | 7,477,092 | -0.54(-0.35%) |
Nov 12, 2021 | 151.06 | 153.74 | 150.51 | 153.16 | 5,916,523 | +2.85(+1.90%) |
Nov 11, 2021 | 148.68 | 150.59 | 147.77 | 150.31 | 5,178,135 | +3.46(+2.35%) |
Nov 10, 2021 | 149.68 | 146.85 | 7,315,723 | -5.79(-3.79%) | ||
Nov 09, 2021 | 149.41 | 153.03 | 147.89 | 152.65 | 7,441,570 | +3.25(+2.18%) |
Nov 08, 2021 | 151.25 | 151.28 | 147.71 | 149.40 | 6,015,555 | -0.32(-0.22%) |
Nov 05, 2021 | 146.77 | 150.15 | 145.32 | 149.72 | 7,890,752 | +3.09(+2.10%) |
Nov 04, 2021 | 139.93 | 146.98 | 139.17 | 146.63 | 9,487,005 | +7.21(+5.17%) |
Nov 03, 2021 | 138.14 | 140.01 | 136.62 | 139.42 | 4,212,216 | +1.50(+1.09%) |
Nov 02, 2021 | 136.25 | 138.17 | 135.65 | 137.92 | 4,938,209 | +1.66(+1.22%) |
Nov 01, 2021 | 133.79 | 136.41 | 134.28 | 136.26 | 5,458,364 | +2.79(+2.09%) |
Oct 29, 2021 | 131.65 | 134.06 | 131.41 | 133.47 | 5,851,715 | +0.62(+0.46%) |
Oct 28, 2021 | 131.43 | 132.85 | 6,543,606 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.17 | 131.15 | 128.35 | 129.08 | 8,023,915 | +0.16(+0.12%) |
Oct 26, 2021 | 134.08 | 128.92 | 8,052,968 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.07 | 132.60 | 4,100,512 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.06 | 131.38 | 132.76 | 11,001,333 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.59 | 130.40 | 127.47 | 130.23 | 5,740,937 | -0.62(-0.48%) |
Oct 20, 2021 | 130.85 | 132.05 | 130.24 | 130.86 | 4,727,670 | -0.61(-0.46%) |
Oct 19, 2021 | 130.22 | 132.19 | 129.52 | 131.46 | 3,781,610 | +1.29(+0.99%) |
Oct 18, 2021 | 127.32 | 130.29 | 126.82 | 130.17 | 4,308,236 | +1.65(+1.28%) |
Oct 15, 2021 | 129.18 | 129.81 | 128.19 | 128.52 | 4,941,804 | -0.47(-0.36%) |
Oct 14, 2021 | 128.55 | 129.17 | 126.63 | 128.99 | 8,138,345 | +3.77(+3.01%) |
Oct 13, 2021 | 125.78 | 126.46 | 124.53 | 125.22 | 5,070,369 | +1.42(+1.14%) |
Oct 12, 2021 | 125.76 | 125.83 | 122.03 | 123.81 | 7,818,482 | -0.72(-0.58%) |
Oct 11, 2021 | 122.77 | 126.19 | 122.73 | 124.53 | 5,599,665 | +1.25(+1.01%) |
Oct 08, 2021 | 125.31 | 125.78 | 122.94 | 123.28 | 6,450,878 | -1.62(-1.30%) |
Oct 07, 2021 | 125.65 | 126.92 | 124.49 | 124.90 | 5,898,145 | +1.33(+1.07%) |
Oct 06, 2021 | 123.36 | 125.19 | 122.79 | 123.57 | 7,561,429 | -1.51(-1.21%) |
Oct 05, 2021 | 124.50 | 126.19 | 122.48 | 125.08 | 7,504,487 | +2.79(+2.28%) |
Oct 04, 2021 | 124.69 | 124.84 | 120.30 | 122.29 | 9,775,761 | -3.83(-3.04%) |
Oct 01, 2021 | 126.25 | 126.58 | 123.47 | 126.12 | 6,613,390 | +0.39(+0.31%) |
Sep 30, 2021 | 126.36 | 127.80 | 125.52 | 125.73 | 7,516,834 | +0.45(+0.36%) |
Sep 29, 2021 | 129.71 | 130.92 | 125.06 | 125.28 | 10,980,900 | -4.51(-3.48%) |
Sep 28, 2021 | 134.40 | 136.33 | 129.44 | 129.79 | 13,171,514 | -9.62(-6.90%) |
Sep 27, 2021 | 136.35 | 139.93 | 136.29 | 139.41 | 5,361,160 | +0.80(+0.58%) |
Sep 24, 2021 | 136.16 | 139.05 | 135.92 | 138.61 | 3,818,885 | +0.79(+0.57%) |
Sep 23, 2021 | 136.08 | 138.84 | 135.48 | 137.82 | 5,754,444 | +2.94(+2.18%) |
Sep 22, 2021 | 133.02 | 135.56 | 132.39 | 134.88 | 6,495,344 | +2.85(+2.16%) |
Sep 21, 2021 | 133.93 | 134.04 | 130.34 | 132.03 | 5,919,812 | -0.35(-0.27%) |
Sep 20, 2021 | 133.38 | 133.50 | 130.44 | 132.38 | 9,031,286 | -5.14(-3.74%) |
Sep 17, 2021 | 139.67 | 139.67 | 136.13 | 137.52 | 11,144,091 | -3.21(-2.28%) |
Sep 16, 2021 | 137.09 | 141.26 | 135.93 | 140.73 | 8,667,859 | +2.79(+2.03%) |
Sep 15, 2021 | 136.73 | 138.05 | 134.24 | 137.94 | 6,248,240 | +1.06(+0.78%) |
Sep 14, 2021 | 134.89 | 138.50 | 134.70 | 136.87 | 8,265,424 | +0.68(+0.50%) |
Sep 13, 2021 | 135.49 | 138.01 | 134.35 | 136.19 | 8,707,734 | +2.54(+1.90%) |
Sep 10, 2021 | 135.06 | 137.52 | 133.45 | 133.65 | 9,276,956 | +1.80(+1.36%) |
Sep 09, 2021 | 129.93 | 132.68 | 129.82 | 131.85 | 6,970,045 | +1.41(+1.08%) |
Sep 08, 2021 | 132.54 | 132.77 | 128.68 | 130.45 | 7,616,402 | -2.86(-2.15%) |
Sep 07, 2021 | 133.47 | 133.97 | 130.63 | 133.31 | 5,683,261 | +0.65(+0.49%) |
Sep 03, 2021 | 130.72 | 133.25 | 130.24 | 132.66 | 4,953,657 | +1.35(+1.03%) |
Sep 02, 2021 | 131.59 | 132.78 | 130.76 | 131.32 | 5,265,252 | +0.97(+0.74%) |
Sep 01, 2021 | 132.52 | 132.87 | 130.13 | 130.35 | 6,409,340 | -1.63(-1.24%) |
Aug 31, 2021 | 133.27 | 133.42 | 130.44 | 131.98 | 5,718,380 | -0.90(-0.68%) |
Aug 30, 2021 | 134.36 | 134.68 | 132.22 | 132.88 | 4,739,002 | -0.49(-0.37%) |
Aug 27, 2021 | 129.91 | 133.95 | 129.76 | 133.37 | 8,614,694 | +3.97(+3.06%) |
Aug 26, 2021 | 129.69 | 130.71 | 128.52 | 129.40 | 4,051,497 | -0.32(-0.25%) |
Aug 25, 2021 | 128.47 | 131.07 | 128.38 | 129.72 | 6,893,263 | +1.59(+1.24%) |
Aug 24, 2021 | 128.49 | 130.03 | 127.34 | 128.13 | 6,518,885 | -0.06(-0.05%) |
Aug 23, 2021 | 125.09 | 128.20 | 124.59 | 128.19 | 7,905,072 | +4.18(+3.37%) |
Aug 20, 2021 | 127.11 | 128.68 | 122.11 | 124.01 | 14,060,410 | -1.95(-1.55%) |
Aug 19, 2021 | 123.05 | 126.73 | 122.14 | 125.96 | 9,221,657 | +1.78(+1.44%) |
Aug 18, 2021 | 125.58 | 128.34 | 123.99 | 124.17 | 6,933,398 | -1.39(-1.11%) |
Aug 17, 2021 | 126.79 | 127.56 | 123.53 | 125.57 | 8,419,174 | -2.82(-2.19%) |
Aug 16, 2021 | 126.18 | 128.74 | 125.86 | 128.39 | 10,681,301 | +1.74(+1.38%) |
Aug 13, 2021 | 125.89 | 127.17 | 125.35 | 126.64 | 9,039,192 | +0.66(+0.53%) |
Aug 12, 2021 | 128.69 | 128.71 | 124.49 | 125.98 | 13,608,107 | -5.46(-4.15%) |
Aug 11, 2021 | 135.03 | 135.11 | 129.27 | 131.44 | 9,876,657 | -3.16(-2.35%) |
Aug 10, 2021 | 139.31 | 139.41 | 131.91 | 134.60 | 6,565,040 | -3.84(-2.77%) |
Aug 09, 2021 | 139.89 | 140.09 | 137.90 | 138.44 | 4,130,057 | -0.63(-0.46%) |
Aug 06, 2021 | 138.16 | 139.57 | 138.04 | 139.07 | 3,942,503 | +0.36(+0.26%) |
Aug 05, 2021 | 139.83 | 140.27 | 137.62 | 138.71 | 4,390,572 | -0.43(-0.31%) |
Aug 04, 2021 | 139.41 | 141.07 | 138.25 | 139.14 | 5,574,350 | +0.55(+0.39%) |
Aug 03, 2021 | 138.96 | 139.76 | 136.72 | 138.59 | 5,731,347 | +0.15(+0.11%) |
Aug 02, 2021 | 137.50 | 141.61 | 137.35 | 138.45 | 10,491,359 | +2.03(+1.49%) |
Jul 30, 2021 | 133.07 | 137.85 | 133.05 | 136.42 | 8,776,568 | +2.37(+1.77%) |
Jul 29, 2021 | 132.01 | 134.40 | 130.16 | 134.05 | 5,518,079 | +0.28(+0.21%) |
Jul 28, 2021 | 132.23 | 134.42 | 131.61 | 133.77 | 5,170,490 | +2.25(+1.71%) |
Jul 27, 2021 | 134.18 | 134.18 | 128.28 | 131.51 | 6,506,788 | -3.49(-2.59%) |
Jul 26, 2021 | 134.76 | 136.37 | 133.99 | 135.00 | 4,757,840 | +0.05(+0.04%) |
Jul 23, 2021 | 134.49 | 135.51 | 133.10 | 134.96 | 4,457,523 | +1.22(+0.91%) |
Jul 22, 2021 | 133.56 | 135.27 | 132.95 | 133.74 | 5,706,018 | -0.80(-0.59%) |
Jul 21, 2021 | 129.49 | 134.80 | 129.21 | 134.54 | 6,637,693 | +5.88(+4.57%) |
Jul 20, 2021 | 125.96 | 129.78 | 124.59 | 128.66 | 7,608,269 | +3.27(+2.60%) |
Jul 19, 2021 | 121.60 | 125.49 | 120.77 | 125.39 | 9,163,200 | +0.43(+0.34%) |
Jul 16, 2021 | 130.64 | 131.21 | 124.71 | 124.96 | 8,401,357 | -4.89(-3.77%) |
Jul 15, 2021 | 131.59 | 132.52 | 128.30 | 129.86 | 7,238,637 | -2.39(-1.81%) |
Jul 14, 2021 | 134.72 | 136.37 | 132.01 | 132.25 | 6,135,519 | -0.62(-0.47%) |
Jul 13, 2021 | 132.59 | 133.53 | 131.37 | 132.87 | 5,715,939 | -0.50(-0.37%) |
Jul 12, 2021 | 132.58 | 133.59 | 131.29 | 133.37 | 5,599,003 | +1.85(+1.41%) |
Jul 09, 2021 | 130.06 | 131.98 | 128.77 | 131.51 | 5,911,208 | +2.31(+1.79%) |
Jul 08, 2021 | 128.34 | 131.02 | 126.49 | 129.21 | 7,970,583 | -2.28(-1.73%) |
Jul 07, 2021 | 135.03 | 135.26 | 130.66 | 131.49 | 6,109,631 | -1.86(-1.40%) |
Jul 06, 2021 | 135.78 | 137.57 | 131.44 | 133.35 | 7,622,110 | -1.34(-1.00%) |
Jul 02, 2021 | 136.42 | 136.99 | 134.07 | 134.69 | 5,436,108 | +0.20(+0.15%) |
Jul 01, 2021 | 138.15 | 138.62 | 134.14 | 134.49 | 7,890,178 | -4.34(-3.12%) |
Jun 30, 2021 | 138.43 | 139.06 | 136.56 | 138.83 | 6,116,026 | +0.47(+0.34%) |
Jun 29, 2021 | 136.93 | 139.21 | 136.87 | 138.36 | 5,476,524 | +0.91(+0.66%) |
Jun 28, 2021 | 135.30 | 137.87 | 134.47 | 137.45 | 7,162,986 | +4.68(+3.52%) |
Jun 25, 2021 | 135.23 | 135.72 | 131.98 | 132.77 | 7,464,009 | -2.02(-1.50%) |
Jun 24, 2021 | 133.56 | 135.00 | 133.28 | 134.79 | 6,533,676 | +2.69(+2.04%) |
Jun 23, 2021 | 130.93 | 132.79 | 130.91 | 132.10 | 6,489,994 | +2.01(+1.54%) |
Jun 22, 2021 | 129.49 | 131.07 | 128.30 | 130.09 | 5,826,789 | +0.38(+0.29%) |
Jun 21, 2021 | 127.90 | 130.23 | 127.05 | 129.71 | 6,137,353 | +1.77(+1.39%) |
Jun 18, 2021 | 131.86 | 132.84 | 127.35 | 127.94 | 13,599,659 | -5.93(-4.43%) |
Jun 17, 2021 | 133.12 | 135.17 | 131.66 | 133.87 | 7,886,700 | +0.32(+0.24%) |
Jun 16, 2021 | 136.01 | 136.77 | 132.63 | 133.54 | 8,233,015 | -1.62(-1.20%) |
Jun 15, 2021 | 135.64 | 137.08 | 134.73 | 135.16 | 6,213,678 | -0.38(-0.28%) |
Jun 14, 2021 | 133.37 | 136.05 | 132.34 | 135.54 | 6,215,865 | +2.16(+1.62%) |
Jun 11, 2021 | 133.49 | 133.71 | 131.84 | 133.39 | 6,234,166 | -0.33(-0.25%) |
Jun 10, 2021 | 132.46 | 134.70 | 131.91 | 133.72 | 6,320,890 | +2.45(+1.86%) |
Jun 09, 2021 | 133.42 | 134.02 | 131.19 | 131.27 | 7,060,357 | -1.18(-0.89%) |
Jun 08, 2021 | 136.82 | 137.22 | 131.85 | 132.45 | 8,333,181 | -3.03(-2.24%) |
Jun 07, 2021 | 135.96 | 136.19 | 134.72 | 135.48 | 6,094,286 | -0.86(-0.63%) |
Jun 04, 2021 | 134.27 | 137.32 | 134.17 | 136.34 | 6,834,261 | +3.38(+2.54%) |
Jun 03, 2021 | 133.95 | 134.57 | 131.70 | 132.96 | 8,402,794 | -2.56(-1.89%) |
Jun 02, 2021 | 134.59 | 136.84 | 133.49 | 135.52 | 6,565,555 | +0.78(+0.58%) |
Jun 01, 2021 | 135.51 | 138.55 | 133.82 | 134.74 | 9,063,188 | +0.08(+0.06%) |
May 28, 2021 | 135.68 | 135.96 | 134.36 | 134.66 | 7,374,623 | +0.30(+0.22%) |
May 27, 2021 | 132.53 | 134.72 | 132.49 | 134.36 | 10,894,391 | +0.90(+0.67%) |
May 26, 2021 | 134.51 | 135.48 | 132.79 | 133.47 | 10,848,904 | -0.35(-0.26%) |
May 25, 2021 | 132.79 | 135.42 | 132.30 | 133.82 | 13,096,907 | +2.84(+2.17%) |
May 24, 2021 | 126.70 | 132.00 | 126.12 | 130.97 | 11,712,551 | +5.76(+4.60%) |
May 21, 2021 | 126.37 | 127.19 | 123.62 | 125.21 | 14,644,758 | -1.61(-1.27%) |
May 20, 2021 | 123.41 | 127.17 | 121.88 | 126.82 | 18,707,408 | +5.36(+4.42%) |
May 19, 2021 | 115.25 | 121.73 | 114.63 | 121.46 | 10,687,551 | +2.91(+2.45%) |
May 18, 2021 | 121.98 | 122.03 | 118.43 | 118.55 | 7,740,661 | -1.71(-1.42%) |
May 17, 2021 | 118.73 | 120.31 | 117.14 | 120.26 | 9,636,011 | -1.23(-1.01%) |
May 14, 2021 | 118.62 | 122.43 | 117.04 | 121.48 | 12,764,285 | +4.78(+4.09%) |
May 13, 2021 | 115.31 | 118.22 | 114.73 | 116.71 | 14,611,944 | +4.90(+4.39%) |
May 12, 2021 | 116.13 | 117.77 | 111.33 | 111.80 | 19,158,146 | -8.44(-7.02%) |
May 11, 2021 | 116.78 | 121.01 | 114.47 | 120.24 | 15,703,867 | -1.11(-0.91%) |
May 10, 2021 | 128.38 | 128.38 | 121.17 | 121.35 | 10,749,652 | -8.04(-6.21%) |
May 07, 2021 | 129.00 | 130.50 | 128.11 | 129.39 | 7,733,116 | +1.19(+0.93%) |
May 06, 2021 | 126.17 | 128.36 | 124.34 | 128.20 | 7,468,462 | +1.40(+1.11%) |
May 05, 2021 | 128.20 | 128.97 | 125.41 | 126.80 | 7,475,170 | +1.53(+1.22%) |
May 04, 2021 | 126.51 | 127.18 | 121.96 | 125.27 | 14,584,846 | -4.02(-3.11%) |
May 03, 2021 | 130.65 | 131.98 | 128.17 | 129.29 | 7,962,100 | +0.14(+0.11%) |
Apr 30, 2021 | 128.46 | 130.80 | 127.88 | 129.15 | 8,931,087 | -2.61(-1.98%) |
Apr 29, 2021 | 133.57 | 133.91 | 129.52 | 131.76 | 6,850,171 | -0.29(-0.22%) |
Apr 28, 2021 | 132.98 | 133.24 | 130.97 | 132.06 | 6,341,212 | -1.06(-0.80%) |
Apr 27, 2021 | 134.45 | 134.55 | 131.92 | 133.12 | 5,925,230 | -0.51(-0.38%) |
Apr 26, 2021 | 131.22 | 134.96 | 130.60 | 133.62 | 8,142,428 | +2.37(+1.81%) |
Apr 23, 2021 | 129.91 | 131.55 | 129.19 | 131.25 | 8,304,808 | +3.03(+2.36%) |
Apr 22, 2021 | 131.16 | 132.10 | 126.95 | 128.22 | 11,798,235 | -3.21(-2.44%) |
Apr 21, 2021 | 126.65 | 131.54 | 125.54 | 131.43 | 12,435,622 | +6.29(+5.02%) |
Apr 20, 2021 | 125.91 | 128.14 | 124.87 | 125.14 | 7,789,951 | -2.24(-1.76%) |
Apr 19, 2021 | 129.82 | 131.66 | 125.25 | 127.38 | 13,175,491 | -2.76(-2.12%) |
Apr 16, 2021 | 129.92 | 131.13 | 129.45 | 130.15 | 7,897,906 | -0.66(-0.51%) |
Apr 15, 2021 | 132.36 | 132.49 | 129.29 | 130.81 | 8,495,632 | +0.26(+0.20%) |
Apr 14, 2021 | 131.06 | 133.47 | 129.67 | 130.55 | 8,354,759 | -0.93(-0.71%) |
Apr 13, 2021 | 132.97 | 133.32 | 129.63 | 131.48 | 8,253,058 | +0.10(+0.07%) |
Apr 12, 2021 | 134.13 | 135.01 | 130.91 | 131.38 | 11,447,396 | -3.80(-2.81%) |
Apr 09, 2021 | 134.61 | 136.42 | 133.81 | 135.19 | 9,902,515 | -0.43(-0.32%) |
Apr 08, 2021 | 136.84 | 137.88 | 134.51 | 135.62 | 10,516,811 | +0.20(+0.15%) |
Apr 07, 2021 | 136.49 | 138.07 | 133.15 | 135.41 | 14,069,487 | -0.39(-0.29%) |
Apr 06, 2021 | 140.03 | 141.41 | 133.28 | 135.80 | 18,494,710 | -3.42(-2.45%) |
Apr 05, 2021 | 141.60 | 142.09 | 137.94 | 139.22 | 14,755,363 | +1.49(+1.08%) |
Apr 01, 2021 | 134.44 | 138.55 | 133.53 | 137.73 | 16,367,735 | +7.71(+5.93%) |
Mar 31, 2021 | 126.49 | 131.87 | 125.54 | 130.02 | 19,092,170 | +6.66(+5.40%) |
Mar 30, 2021 | 121.54 | 124.47 | 120.54 | 123.36 | 8,188,771 | +1.02(+0.84%) |
Mar 29, 2021 | 123.64 | 124.41 | 120.16 | 122.34 | 10,829,433 | -2.85(-2.28%) |
Mar 26, 2021 | 116.46 | 125.52 | 115.98 | 125.19 | 14,423,339 | +8.68(+7.45%) |
Mar 25, 2021 | 115.58 | 117.25 | 113.11 | 116.51 | 10,662,685 | -1.34(-1.14%) |
Mar 24, 2021 | 119.36 | 122.43 | 117.19 | 117.86 | 20,805,728 | +4.59(+4.06%) |
Mar 23, 2021 | 116.69 | 116.98 | 112.46 | 113.26 | 8,483,166 | -2.87(-2.47%) |
Mar 22, 2021 | 114.45 | 118.22 | 113.84 | 116.13 | 11,627,764 | +4.35(+3.89%) |
Mar 19, 2021 | 111.44 | 113.92 | 109.14 | 111.78 | 13,403,721 | +0.56(+0.51%) |
Mar 18, 2021 | 114.70 | 115.60 | 111.05 | 111.22 | 9,292,476 | -5.47(-4.69%) |
Mar 17, 2021 | 113.08 | 117.89 | 111.82 | 116.69 | 8,571,039 | +1.36(+1.18%) |
Mar 16, 2021 | 113.89 | 118.02 | 113.79 | 115.33 | 10,665,067 | +3.52(+3.15%) |
Mar 15, 2021 | 111.56 | 112.34 | 110.07 | 111.80 | 7,261,323 | +0.57(+0.52%) |
Mar 12, 2021 | 111.48 | 113.33 | 110.29 | 111.23 | 7,630,439 | -2.82(-2.47%) |
Mar 11, 2021 | 114.12 | 114.69 | 112.54 | 114.05 | 7,926,089 | +4.39(+4.00%) |
Mar 10, 2021 | 112.88 | 113.38 | 109.56 | 109.66 | 9,059,811 | -1.50(-1.35%) |
Mar 09, 2021 | 107.31 | 111.87 | 106.48 | 111.16 | 12,368,732 | +8.31(+8.08%) |
Mar 08, 2021 | 109.78 | 111.06 | 102.67 | 102.85 | 12,417,781 | -7.56(-6.85%) |
Mar 05, 2021 | 108.60 | 111.28 | 102.82 | 110.41 | 10,236,976 | +5.07(+4.81%) |
Mar 04, 2021 | 112.25 | 113.37 | 104.26 | 105.34 | 12,751,626 | -7.01(-6.24%) |
Mar 03, 2021 | 115.11 | 116.64 | 112.02 | 112.35 | 7,445,768 | -2.01(-1.75%) |
Mar 02, 2021 | 118.58 | 118.64 | 114.10 | 114.35 | 6,677,722 | -4.62(-3.89%) |
Mar 01, 2021 | 117.93 | 119.20 | 116.26 | 118.97 | 7,195,794 | +3.95(+3.44%) |
Feb 26, 2021 | 113.41 | 117.03 | 110.40 | 115.02 | 11,946,580 | +4.14(+3.74%) |
Feb 25, 2021 | 117.92 | 117.97 | 110.56 | 110.88 | 11,654,493 | -8.64(-7.23%) |
Feb 24, 2021 | 111.97 | 119.72 | 111.35 | 119.52 | 10,368,065 | +6.71(+5.94%) |
Feb 23, 2021 | 109.56 | 114.43 | 107.52 | 112.81 | 9,661,410 | +0.88(+0.79%) |
Feb 22, 2021 | 114.59 | 116.44 | 111.34 | 111.93 | 8,075,737 | -4.11(-3.54%) |
Feb 19, 2021 | 118.13 | 120.94 | 115.50 | 116.04 | 21,674,784 | +5.86(+5.32%) |
Feb 18, 2021 | 110.73 | 112.32 | 109.22 | 110.18 | 8,424,468 | -2.21(-1.97%) |
Feb 17, 2021 | 113.12 | 113.71 | 108.88 | 112.40 | 7,441,159 | -2.56(-2.23%) |
Feb 16, 2021 | 115.12 | 117.66 | 114.32 | 114.96 | 9,528,345 | +1.60(+1.41%) |
Feb 12, 2021 | 109.76 | 114.45 | 108.49 | 113.36 | 8,397,884 | +3.59(+3.27%) |
Feb 11, 2021 | 104.35 | 111.03 | 104.22 | 109.76 | 12,494,621 | +6.92(+6.72%) |
Feb 10, 2021 | 103.88 | 105.10 | 102.02 | 102.85 | 5,144,145 | +0.49(+0.47%) |
Feb 09, 2021 | 103.17 | 104.29 | 101.78 | 102.36 | 5,937,477 | -0.79(-0.76%) |
Feb 08, 2021 | 98.93 | 103.21 | 98.85 | 103.15 | 6,813,362 | +5.32(+5.44%) |
Feb 05, 2021 | 101.86 | 102.19 | 97.81 | 97.83 | 6,536,377 | -2.46(-2.45%) |
Feb 04, 2021 | 97.34 | 100.76 | 97.34 | 100.28 | 6,542,032 | +3.27(+3.37%) |
Feb 03, 2021 | 101.33 | 101.42 | 96.96 | 97.01 | 5,555,020 | -3.61(-3.59%) |
Feb 02, 2021 | 100.04 | 100.96 | 98.86 | 100.62 | 5,257,386 | +2.31(+2.35%) |
Feb 01, 2021 | 96.41 | 99.22 | 94.88 | 98.31 | 9,347,430 | +4.40(+4.69%) |
Jan 29, 2021 | 97.07 | 97.58 | 93.32 | 93.91 | 8,177,575 | -4.34(-4.42%) |
Jan 28, 2021 | 98.29 | 100.39 | 97.11 | 98.25 | 7,649,881 | +2.50(+2.61%) |
Jan 27, 2021 | 99.18 | 101.08 | 95.27 | 95.76 | 10,065,493 | -6.75(-6.59%) |
Jan 26, 2021 | 105.73 | 105.77 | 102.25 | 102.51 | 6,202,376 | -2.52(-2.40%) |
Jan 25, 2021 | 104.43 | 106.95 | 103.94 | 105.02 | 8,686,249 | +1.74(+1.68%) |
Jan 22, 2021 | 104.96 | 106.61 | 103.21 | 103.28 | 6,390,602 | -1.59(-1.52%) |
Jan 21, 2021 | 105.99 | 106.15 | 103.23 | 104.88 | 7,483,458 | +0.13(+0.12%) |
Jan 20, 2021 | 106.96 | 107.70 | 102.15 | 104.75 | 10,211,848 | -1.34(-1.26%) |
Jan 19, 2021 | 102.09 | 106.44 | 101.40 | 106.09 | 9,636,169 | +5.91(+5.90%) |
Jan 15, 2021 | 102.15 | 102.40 | 98.25 | 100.19 | 9,245,970 | -2.58(-2.51%) |
Jan 14, 2021 | 99.89 | 103.55 | 99.76 | 102.77 | 12,003,262 | +7.53(+7.90%) |
Jan 13, 2021 | 97.61 | 97.61 | 95.15 | 95.24 | 5,464,265 | -1.90(-1.96%) |
Jan 12, 2021 | 95.71 | 97.98 | 95.39 | 97.15 | 7,394,760 | +1.99(+2.09%) |
Jan 11, 2021 | 91.91 | 95.49 | 91.48 | 95.15 | 8,603,859 | +2.33(+2.51%) |
Jan 08, 2021 | 93.53 | 95.00 | 92.16 | 92.82 | 9,326,784 | +0.97(+1.06%) |
Jan 07, 2021 | 89.49 | 92.34 | 89.36 | 91.85 | 9,039,902 | +3.62(+4.11%) |
Jan 06, 2021 | 85.76 | 89.27 | 85.75 | 88.23 | 10,105,090 | +1.19(+1.37%) |
Jan 05, 2021 | 83.93 | 87.05 | 83.93 | 87.03 | 7,190,937 | +2.65(+3.14%) |