Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 140.42 | 142.01 | 138.10 | 139.48 | 307,120 | -0.94(-0.67%) |
Dec 30, 2021 | 137.41 | 141.79 | 137.41 | 140.42 | 426,927 | +3.69(+2.70%) |
Dec 29, 2021 | 140.95 | 141.31 | 136.51 | 136.74 | 390,271 | -4.23(-3.00%) |
Dec 28, 2021 | 141.13 | 144.12 | 140.66 | 140.97 | 455,712 | -0.37(-0.26%) |
Dec 27, 2021 | 140.35 | 142.16 | 138.86 | 141.34 | 385,413 | +0.19(+0.14%) |
Dec 23, 2021 | 137.65 | 141.47 | 137.41 | 141.14 | 474,185 | +3.78(+2.75%) |
Dec 22, 2021 | 136.73 | 138.17 | 135.67 | 137.36 | 428,504 | +0.70(+0.51%) |
Dec 21, 2021 | 133.71 | 136.96 | 133.18 | 136.66 | 358,782 | +4.11(+3.10%) |
Dec 20, 2021 | 133.16 | 133.54 | 129.05 | 132.55 | 340,659 | -3.09(-2.28%) |
Dec 17, 2021 | 134.06 | 136.48 | 132.05 | 135.64 | 476,545 | +1.51(+1.12%) |
Dec 16, 2021 | 135.65 | 137.08 | 132.62 | 134.13 | 349,162 | -0.10(-0.08%) |
Dec 15, 2021 | 134.74 | 135.47 | 130.10 | 134.23 | 524,156 | -1.08(-0.80%) |
Dec 14, 2021 | 137.80 | 139.49 | 134.89 | 135.31 | 318,389 | -3.63(-2.61%) |
Dec 13, 2021 | 141.08 | 142.06 | 136.67 | 138.94 | 346,778 | -3.30(-2.32%) |
Dec 10, 2021 | 142.42 | 143.27 | 140.85 | 142.24 | 172,082 | -0.03(-0.02%) |
Dec 09, 2021 | 143.96 | 144.11 | 141.93 | 142.27 | 282,904 | -0.91(-0.63%) |
Dec 08, 2021 | 144.18 | 145.39 | 142.25 | 143.17 | 255,527 | -0.03(-0.02%) |
Dec 07, 2021 | 142.18 | 144.93 | 142.18 | 143.20 | 355,579 | +2.39(+1.70%) |
Dec 06, 2021 | 142.44 | 145.13 | 140.43 | 140.81 | 517,154 | -1.42(-1.00%) |
Dec 03, 2021 | 143.23 | 144.97 | 140.47 | 142.23 | 308,984 | -0.39(-0.27%) |
Dec 02, 2021 | 135.39 | 144.25 | 134.12 | 142.62 | 775,575 | +7.73(+5.73%) |
Dec 01, 2021 | 140.74 | 142.68 | 134.89 | 134.89 | 410,277 | -3.22(-2.33%) |
Nov 30, 2021 | 142.06 | 142.06 | 135.56 | 138.11 | 658,670 | -5.73(-3.98%) |
Nov 29, 2021 | 145.86 | 145.86 | 141.94 | 143.84 | 301,147 | -0.21(-0.15%) |
Nov 26, 2021 | 144.75 | 145.00 | 142.60 | 144.05 | 199,738 | -4.10(-2.77%) |
Nov 24, 2021 | 148.96 | 150.13 | 147.99 | 148.15 | 231,138 | -2.01(-1.34%) |
Nov 23, 2021 | 152.48 | 153.20 | 150.00 | 150.17 | 327,394 | -1.84(-1.21%) |
Nov 22, 2021 | 152.19 | 153.83 | 150.32 | 152.01 | 323,138 | +1.03(+0.69%) |
Nov 19, 2021 | 151.05 | 152.46 | 149.96 | 150.97 | 349,044 | -1.32(-0.87%) |
Nov 18, 2021 | 155.21 | 152.82 | 152.20 | 152.29 | 251,218 | -2.72(-1.76%) |
Nov 17, 2021 | 154.31 | 155.66 | 153.60 | 155.02 | 293,464 | -0.58(-0.37%) |
Nov 16, 2021 | 157.51 | 157.51 | 154.07 | 155.60 | 323,684 | -1.91(-1.21%) |
Nov 15, 2021 | 156.13 | 158.06 | 154.93 | 157.51 | 742,071 | +2.15(+1.39%) |
Nov 12, 2021 | 157.19 | 158.12 | 154.67 | 155.36 | 452,372 | -1.69(-1.08%) |
Nov 11, 2021 | 155.76 | 157.67 | 154.45 | 157.05 | 565,526 | +1.27(+0.81%) |
Nov 10, 2021 | 155.41 | 154.92 | 155.78 | 379,487 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.56 | 156.87 | 154.01 | 156.06 | 389,403 | +0.28(+0.18%) |
Nov 08, 2021 | 155.23 | 155.94 | 152.48 | 155.78 | 606,336 | +1.60(+1.04%) |
Nov 05, 2021 | 150.88 | 154.37 | 149.88 | 154.18 | 382,867 | +4.68(+3.13%) |
Nov 04, 2021 | 150.84 | 151.32 | 147.41 | 149.50 | 345,615 | -1.17(-0.78%) |
Nov 03, 2021 | 149.26 | 151.35 | 145.56 | 150.67 | 431,568 | +2.93(+1.98%) |
Nov 02, 2021 | 140.36 | 149.13 | 138.79 | 147.74 | 608,517 | +5.80(+4.08%) |
Nov 01, 2021 | 138.81 | 143.51 | 140.86 | 141.95 | 654,865 | +4.01(+2.91%) |
Oct 29, 2021 | 137.20 | 142.46 | 136.55 | 137.94 | 438,930 | +0.02(+0.01%) |
Oct 28, 2021 | 133.75 | 138.66 | 133.64 | 137.92 | 308,900 | +4.44(+3.33%) |
Oct 27, 2021 | 138.01 | 137.85 | 133.41 | 133.47 | 410,814 | -4.79(-3.47%) |
Oct 26, 2021 | 139.95 | 138.27 | 238,940 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.89 | 141.59 | 138.70 | 139.63 | 219,646 | +0.15(+0.11%) |
Oct 22, 2021 | 138.32 | 140.16 | 137.49 | 139.48 | 150,331 | +1.16(+0.84%) |
Oct 21, 2021 | 140.92 | 141.59 | 136.59 | 138.32 | 260,287 | -2.82(-2.00%) |
Oct 20, 2021 | 138.84 | 142.53 | 138.26 | 141.15 | 233,189 | +1.66(+1.19%) |
Oct 19, 2021 | 137.17 | 139.97 | 136.94 | 139.48 | 187,494 | +3.52(+2.59%) |
Oct 18, 2021 | 137.91 | 138.23 | 135.48 | 135.96 | 183,425 | -2.59(-1.87%) |
Oct 15, 2021 | 140.24 | 141.52 | 138.55 | 138.55 | 256,571 | -0.83(-0.59%) |
Oct 14, 2021 | 137.92 | 140.12 | 136.59 | 139.38 | 169,944 | +2.81(+2.05%) |
Oct 13, 2021 | 135.61 | 138.59 | 135.16 | 136.57 | 209,976 | +0.50(+0.36%) |
Oct 12, 2021 | 140.56 | 141.39 | 135.37 | 136.08 | 304,194 | -4.72(-3.35%) |
Oct 11, 2021 | 140.94 | 142.47 | 140.26 | 140.80 | 154,252 | -0.38(-0.27%) |
Oct 08, 2021 | 142.61 | 143.97 | 140.29 | 141.18 | 193,657 | -0.34(-0.24%) |
Oct 07, 2021 | 141.54 | 143.47 | 141.29 | 141.52 | 204,201 | +1.06(+0.75%) |
Oct 06, 2021 | 138.92 | 140.82 | 137.35 | 140.46 | 196,351 | -0.88(-0.62%) |
Oct 05, 2021 | 140.99 | 142.23 | 140.76 | 141.34 | 286,632 | +0.34(+0.24%) |
Oct 04, 2021 | 141.37 | 144.86 | 140.46 | 141.00 | 288,116 | -0.72(-0.51%) |
Oct 01, 2021 | 140.60 | 142.89 | 138.81 | 141.72 | 186,300 | +1.91(+1.37%) |
Sep 30, 2021 | 142.56 | 142.56 | 139.60 | 139.81 | 350,255 | -2.43(-1.71%) |
Sep 29, 2021 | 144.51 | 144.84 | 141.21 | 142.23 | 218,935 | -1.64(-1.14%) |
Sep 28, 2021 | 146.19 | 147.96 | 143.17 | 143.87 | 247,715 | -2.86(-1.95%) |
Sep 27, 2021 | 145.67 | 149.52 | 145.67 | 146.73 | 344,812 | +1.09(+0.75%) |
Sep 24, 2021 | 140.90 | 146.96 | 140.31 | 145.64 | 420,704 | +4.41(+3.12%) |
Sep 23, 2021 | 139.79 | 142.67 | 139.79 | 141.23 | 249,700 | +1.22(+0.87%) |
Sep 22, 2021 | 136.16 | 141.15 | 136.16 | 140.01 | 298,945 | +4.91(+3.64%) |
Sep 21, 2021 | 135.72 | 136.98 | 134.62 | 135.09 | 254,813 | +0.97(+0.72%) |
Sep 20, 2021 | 133.74 | 134.77 | 131.73 | 134.13 | 267,489 | -2.41(-1.77%) |
Sep 17, 2021 | 138.25 | 139.65 | 135.59 | 136.54 | 624,258 | -2.04(-1.47%) |
Sep 16, 2021 | 136.86 | 139.62 | 136.42 | 138.58 | 583,396 | +1.65(+1.20%) |
Sep 15, 2021 | 131.94 | 137.67 | 131.81 | 136.93 | 309,917 | +4.98(+3.77%) |
Sep 14, 2021 | 134.75 | 135.48 | 130.87 | 131.96 | 295,772 | -2.29(-1.71%) |
Sep 13, 2021 | 131.28 | 134.58 | 130.32 | 134.25 | 301,050 | +3.94(+3.02%) |
Sep 10, 2021 | 132.65 | 132.84 | 130.18 | 130.31 | 270,526 | -2.13(-1.61%) |
Sep 09, 2021 | 132.93 | 133.60 | 131.72 | 132.44 | 255,848 | -1.00(-0.75%) |
Sep 08, 2021 | 132.83 | 134.38 | 132.50 | 133.45 | 237,408 | +0.25(+0.19%) |
Sep 07, 2021 | 135.54 | 136.61 | 133.12 | 133.20 | 282,684 | -3.32(-2.43%) |
Sep 03, 2021 | 138.40 | 138.40 | 134.46 | 136.52 | 284,692 | -2.32(-1.67%) |
Sep 02, 2021 | 137.11 | 140.30 | 137.11 | 138.84 | 270,013 | +1.77(+1.29%) |
Sep 01, 2021 | 137.80 | 139.57 | 136.85 | 137.07 | 188,256 | -0.70(-0.51%) |
Aug 31, 2021 | 135.72 | 138.13 | 135.72 | 137.77 | 263,638 | +1.56(+1.15%) |
Aug 30, 2021 | 137.08 | 137.60 | 135.37 | 136.21 | 196,891 | -0.54(-0.40%) |
Aug 27, 2021 | 134.54 | 137.28 | 133.22 | 136.75 | 272,810 | +2.43(+1.81%) |
Aug 26, 2021 | 135.26 | 135.57 | 131.84 | 134.32 | 438,616 | -1.26(-0.93%) |
Aug 25, 2021 | 135.58 | 136.72 | 134.79 | 135.58 | 256,214 | -0.25(-0.18%) |
Aug 24, 2021 | 135.98 | 137.13 | 133.71 | 135.83 | 308,853 | +2.37(+1.78%) |
Aug 23, 2021 | 132.99 | 134.22 | 131.91 | 133.46 | 195,992 | +2.09(+1.59%) |
Aug 20, 2021 | 128.59 | 131.49 | 127.70 | 131.37 | 249,158 | +2.16(+1.67%) |
Aug 19, 2021 | 132.10 | 132.56 | 128.19 | 129.21 | 249,902 | -4.48(-3.35%) |
Aug 18, 2021 | 132.91 | 136.03 | 132.73 | 133.69 | 168,580 | +0.86(+0.64%) |
Aug 17, 2021 | 131.99 | 133.65 | 131.10 | 132.83 | 209,470 | -0.05(-0.03%) |
Aug 16, 2021 | 133.49 | 135.34 | 131.42 | 132.88 | 262,364 | -1.19(-0.89%) |
Aug 13, 2021 | 136.23 | 137.18 | 133.25 | 134.06 | 302,047 | -1.56(-1.15%) |
Aug 12, 2021 | 138.33 | 138.33 | 134.96 | 135.63 | 244,482 | -1.67(-1.21%) |
Aug 11, 2021 | 137.07 | 138.68 | 135.99 | 137.29 | 385,402 | -0.06(-0.04%) |
Aug 10, 2021 | 136.94 | 139.36 | 136.62 | 137.35 | 363,743 | +0.02(+0.01%) |
Aug 09, 2021 | 139.87 | 139.87 | 135.39 | 137.33 | 305,877 | -2.65(-1.89%) |
Aug 06, 2021 | 140.53 | 142.71 | 139.37 | 139.98 | 354,795 | +0.43(+0.31%) |
Aug 05, 2021 | 135.69 | 140.03 | 134.81 | 139.55 | 230,638 | +5.25(+3.91%) |
Aug 04, 2021 | 131.66 | 135.48 | 130.99 | 134.30 | 345,727 | -0.83(-0.62%) |
Aug 03, 2021 | 134.93 | 135.71 | 131.57 | 135.13 | 319,031 | +0.28(+0.21%) |
Aug 02, 2021 | 135.75 | 138.55 | 134.70 | 134.85 | 298,000 | +0.17(+0.13%) |
Jul 30, 2021 | 134.79 | 137.08 | 134.26 | 134.67 | 219,694 | -1.08(-0.80%) |
Jul 29, 2021 | 135.41 | 137.88 | 134.62 | 135.75 | 397,822 | +0.92(+0.68%) |
Jul 28, 2021 | 133.35 | 135.71 | 130.28 | 134.84 | 247,359 | +1.65(+1.24%) |
Jul 27, 2021 | 132.65 | 134.46 | 131.65 | 133.19 | 188,342 | -0.42(-0.32%) |
Jul 26, 2021 | 132.50 | 135.41 | 132.49 | 133.61 | 153,588 | +1.23(+0.93%) |
Jul 23, 2021 | 132.08 | 132.74 | 130.04 | 132.38 | 155,927 | +1.30(+0.99%) |
Jul 22, 2021 | 131.67 | 131.67 | 128.57 | 131.09 | 168,128 | -1.24(-0.93%) |
Jul 21, 2021 | 130.00 | 134.07 | 130.00 | 132.32 | 280,489 | +2.85(+2.20%) |
Jul 20, 2021 | 125.61 | 130.72 | 125.30 | 129.47 | 331,344 | +4.28(+3.42%) |
Jul 19, 2021 | 126.83 | 129.11 | 124.42 | 125.20 | 550,233 | -4.94(-3.79%) |
Jul 16, 2021 | 131.80 | 132.78 | 129.73 | 130.13 | 292,353 | -1.55(-1.18%) |
Jul 15, 2021 | 132.09 | 134.10 | 130.34 | 131.68 | 300,914 | -0.96(-0.72%) |
Jul 14, 2021 | 134.54 | 135.38 | 132.52 | 132.64 | 178,134 | -1.01(-0.75%) |
Jul 13, 2021 | 134.90 | 135.21 | 132.09 | 133.65 | 219,809 | -1.65(-1.22%) |
Jul 12, 2021 | 133.74 | 135.71 | 131.98 | 135.30 | 236,998 | +0.59(+0.44%) |
Jul 09, 2021 | 132.65 | 135.33 | 132.32 | 134.70 | 192,280 | +3.30(+2.51%) |
Jul 08, 2021 | 130.95 | 133.01 | 127.72 | 131.41 | 216,530 | -1.38(-1.04%) |
Jul 07, 2021 | 135.43 | 136.40 | 131.60 | 132.79 | 278,225 | -2.65(-1.95%) |
Jul 06, 2021 | 137.92 | 138.04 | 133.74 | 135.43 | 282,991 | -3.30(-2.38%) |
Jul 02, 2021 | 139.48 | 139.83 | 137.90 | 138.73 | 189,872 | +0.09(+0.07%) |
Jul 01, 2021 | 136.29 | 139.79 | 136.17 | 138.64 | 380,033 | +3.22(+2.38%) |
Jun 30, 2021 | 131.95 | 135.93 | 131.19 | 135.42 | 330,437 | +3.52(+2.67%) |
Jun 29, 2021 | 135.84 | 136.75 | 131.20 | 131.90 | 465,301 | -5.20(-3.79%) |
Jun 28, 2021 | 141.94 | 143.15 | 135.62 | 137.10 | 571,559 | -4.93(-3.47%) |
Jun 25, 2021 | 134.43 | 143.08 | 134.43 | 142.03 | 1,414,138 | +7.42(+5.51%) |
Jun 24, 2021 | 134.88 | 135.69 | 134.32 | 134.61 | 391,902 | +0.37(+0.27%) |
Jun 23, 2021 | 133.75 | 135.35 | 133.16 | 134.24 | 363,581 | +1.26(+0.95%) |
Jun 22, 2021 | 132.64 | 133.86 | 131.19 | 132.98 | 297,211 | -0.27(-0.20%) |
Jun 21, 2021 | 130.94 | 133.63 | 130.91 | 133.25 | 362,670 | +2.76(+2.11%) |
Jun 18, 2021 | 129.98 | 131.30 | 128.58 | 130.49 | 555,461 | -1.19(-0.90%) |
Jun 17, 2021 | 133.45 | 134.97 | 130.65 | 131.68 | 330,339 | -1.14(-0.86%) |
Jun 16, 2021 | 135.16 | 135.16 | 130.07 | 132.82 | 493,684 | -2.52(-1.86%) |
Jun 15, 2021 | 135.43 | 136.62 | 133.14 | 135.34 | 478,817 | +0.66(+0.49%) |
Jun 14, 2021 | 134.48 | 135.39 | 132.41 | 134.68 | 348,666 | +0.23(+0.17%) |
Jun 11, 2021 | 133.26 | 135.31 | 133.09 | 134.45 | 448,360 | +1.19(+0.89%) |
Jun 10, 2021 | 135.74 | 137.31 | 133.19 | 133.26 | 237,820 | -1.24(-0.93%) |
Jun 09, 2021 | 131.53 | 135.39 | 130.78 | 134.51 | 440,151 | +2.70(+2.05%) |
Jun 08, 2021 | 133.33 | 133.34 | 130.42 | 131.81 | 454,282 | -1.88(-1.40%) |
Jun 07, 2021 | 135.75 | 137.14 | 133.50 | 133.69 | 346,350 | -1.98(-1.46%) |
Jun 04, 2021 | 136.14 | 136.71 | 134.22 | 135.66 | 306,544 | -0.47(-0.34%) |
Jun 03, 2021 | 137.17 | 137.32 | 133.37 | 136.13 | 245,862 | -1.76(-1.27%) |
Jun 02, 2021 | 138.56 | 138.56 | 135.97 | 137.89 | 446,460 | -0.08(-0.06%) |
Jun 01, 2021 | 140.06 | 140.40 | 137.40 | 137.97 | 333,341 | -1.13(-0.82%) |
May 28, 2021 | 140.86 | 141.09 | 137.97 | 139.11 | 255,288 | -1.96(-1.39%) |
May 27, 2021 | 138.91 | 142.01 | 138.15 | 141.07 | 380,406 | +2.78(+2.01%) |
May 26, 2021 | 138.57 | 140.31 | 137.99 | 138.29 | 231,210 | -0.69(-0.49%) |
May 25, 2021 | 140.55 | 142.84 | 138.53 | 138.98 | 435,646 | -0.93(-0.67%) |
May 24, 2021 | 135.38 | 140.23 | 134.92 | 139.91 | 395,045 | +5.06(+3.75%) |
May 21, 2021 | 136.71 | 137.50 | 134.66 | 134.86 | 378,297 | -1.25(-0.92%) |
May 20, 2021 | 135.51 | 136.96 | 134.88 | 136.11 | 297,365 | +0.86(+0.64%) |
May 19, 2021 | 134.29 | 135.53 | 132.06 | 135.25 | 354,418 | -0.55(-0.40%) |
May 18, 2021 | 136.49 | 137.83 | 135.80 | 135.80 | 336,226 | -0.89(-0.65%) |
May 17, 2021 | 138.36 | 139.65 | 136.11 | 136.69 | 328,388 | -1.49(-1.08%) |
May 14, 2021 | 136.07 | 138.66 | 135.53 | 138.18 | 311,309 | +2.85(+2.10%) |
May 13, 2021 | 133.54 | 137.54 | 133.24 | 135.33 | 301,045 | +1.51(+1.13%) |
May 12, 2021 | 134.93 | 136.20 | 133.35 | 133.82 | 403,879 | -1.60(-1.18%) |
May 11, 2021 | 134.24 | 135.74 | 132.03 | 135.43 | 498,221 | +0.50(+0.37%) |
May 10, 2021 | 134.88 | 139.64 | 134.80 | 134.93 | 696,007 | +0.49(+0.37%) |
May 07, 2021 | 135.06 | 136.18 | 133.46 | 134.43 | 413,194 | -1.60(-1.18%) |
May 06, 2021 | 136.69 | 137.86 | 133.48 | 136.04 | 276,774 | +0.06(+0.05%) |
May 05, 2021 | 137.07 | 139.39 | 134.00 | 135.97 | 744,962 | +0.05(+0.04%) |
May 04, 2021 | 136.26 | 138.78 | 129.96 | 135.92 | 851,959 | +0.69(+0.51%) |
May 03, 2021 | 135.48 | 136.58 | 133.26 | 135.23 | 875,616 | +0.88(+0.66%) |
Apr 30, 2021 | 137.04 | 137.54 | 134.13 | 134.34 | 394,360 | -3.44(-2.49%) |
Apr 29, 2021 | 138.94 | 140.93 | 135.48 | 137.78 | 643,941 | +0.56(+0.41%) |
Apr 28, 2021 | 137.99 | 138.43 | 135.41 | 137.21 | 268,216 | -1.11(-0.80%) |
Apr 27, 2021 | 139.55 | 141.10 | 137.60 | 138.32 | 437,728 | -2.00(-1.42%) |
Apr 26, 2021 | 141.19 | 141.89 | 139.53 | 140.32 | 364,613 | +0.20(+0.14%) |
Apr 23, 2021 | 141.26 | 142.40 | 139.98 | 140.12 | 282,438 | -0.52(-0.37%) |
Apr 22, 2021 | 140.59 | 141.26 | 138.84 | 140.64 | 338,335 | +0.28(+0.20%) |
Apr 21, 2021 | 136.45 | 141.31 | 136.45 | 140.36 | 307,052 | +3.03(+2.21%) |
Apr 20, 2021 | 138.94 | 140.34 | 135.77 | 137.32 | 328,063 | -2.37(-1.70%) |
Apr 19, 2021 | 140.86 | 140.95 | 138.31 | 139.69 | 261,570 | -0.25(-0.18%) |
Apr 16, 2021 | 138.41 | 140.95 | 137.63 | 139.95 | 561,036 | +1.99(+1.44%) |
Apr 15, 2021 | 136.66 | 139.44 | 135.86 | 137.96 | 343,596 | +2.18(+1.60%) |
Apr 14, 2021 | 135.03 | 137.39 | 134.61 | 135.78 | 298,730 | +0.77(+0.57%) |
Apr 13, 2021 | 138.26 | 138.78 | 134.41 | 135.02 | 513,535 | -3.05(-2.21%) |
Apr 12, 2021 | 138.33 | 140.12 | 136.74 | 138.07 | 457,130 | +0.88(+0.64%) |
Apr 09, 2021 | 134.03 | 137.74 | 133.66 | 137.19 | 416,744 | +2.53(+1.88%) |
Apr 08, 2021 | 133.22 | 135.19 | 130.55 | 134.66 | 385,199 | +1.87(+1.41%) |
Apr 07, 2021 | 131.98 | 134.66 | 131.42 | 132.79 | 429,677 | +2.41(+1.85%) |
Apr 06, 2021 | 129.41 | 130.78 | 128.80 | 130.38 | 1,080,185 | +1.51(+1.17%) |
Apr 05, 2021 | 130.32 | 131.22 | 128.33 | 128.87 | 859,676 | -1.18(-0.90%) |
Apr 01, 2021 | 128.12 | 133.87 | 127.89 | 130.05 | 551,161 | +2.07(+1.62%) |
Mar 31, 2021 | 129.30 | 130.50 | 126.69 | 127.98 | 309,890 | -1.53(-1.18%) |
Mar 30, 2021 | 127.98 | 129.98 | 127.03 | 129.51 | 361,147 | +2.89(+2.28%) |
Mar 29, 2021 | 129.28 | 131.34 | 125.50 | 126.62 | 531,500 | -2.65(-2.05%) |
Mar 26, 2021 | 133.49 | 133.49 | 123.97 | 129.28 | 808,142 | -3.78(-2.84%) |
Mar 25, 2021 | 123.81 | 133.31 | 123.13 | 133.06 | 791,337 | +4.18(+3.25%) |
Mar 24, 2021 | 137.16 | 137.58 | 128.55 | 128.87 | 746,908 | -7.17(-5.27%) |
Mar 23, 2021 | 139.34 | 141.15 | 134.45 | 136.05 | 572,972 | -5.07(-3.59%) |
Mar 22, 2021 | 141.40 | 142.86 | 138.53 | 141.11 | 470,698 | +0.77(+0.55%) |
Mar 19, 2021 | 141.60 | 142.63 | 138.07 | 140.34 | 897,899 | -2.05(-1.44%) |
Mar 18, 2021 | 146.80 | 149.12 | 141.26 | 142.39 | 563,229 | -3.76(-2.58%) |
Mar 17, 2021 | 144.27 | 146.24 | 140.97 | 146.15 | 530,043 | +1.61(+1.12%) |
Mar 16, 2021 | 144.28 | 145.95 | 142.96 | 144.54 | 731,535 | +1.03(+0.72%) |
Mar 15, 2021 | 141.62 | 143.93 | 140.78 | 143.51 | 416,536 | +1.74(+1.23%) |
Mar 12, 2021 | 141.41 | 143.39 | 139.10 | 141.77 | 575,081 | +1.16(+0.82%) |
Mar 11, 2021 | 138.20 | 141.10 | 135.95 | 140.61 | 260,852 | +2.23(+1.61%) |
Mar 10, 2021 | 138.73 | 142.32 | 137.23 | 138.38 | 390,951 | +1.57(+1.15%) |
Mar 09, 2021 | 138.14 | 139.72 | 135.98 | 136.81 | 779,021 | -1.28(-0.93%) |
Mar 08, 2021 | 138.98 | 140.06 | 135.84 | 138.10 | 734,094 | +1.02(+0.74%) |
Mar 05, 2021 | 132.89 | 137.61 | 131.31 | 137.08 | 822,187 | +5.37(+4.08%) |
Mar 04, 2021 | 132.15 | 135.96 | 129.88 | 131.71 | 733,142 | -1.48(-1.11%) |
Mar 03, 2021 | 129.31 | 134.47 | 129.31 | 133.19 | 646,170 | +4.73(+3.68%) |
Mar 02, 2021 | 130.36 | 131.22 | 127.97 | 128.46 | 530,318 | -2.97(-2.26%) |
Mar 01, 2021 | 127.17 | 131.84 | 126.45 | 131.43 | 558,189 | +6.07(+4.84%) |
Feb 26, 2021 | 119.75 | 128.23 | 119.63 | 125.36 | 723,213 | +5.95(+4.98%) |
Feb 25, 2021 | 127.19 | 127.65 | 119.02 | 119.41 | 643,222 | -7.23(-5.71%) |
Feb 24, 2021 | 130.75 | 132.88 | 125.49 | 126.63 | 1,105,709 | -1.26(-0.98%) |
Feb 23, 2021 | 121.11 | 129.32 | 118.38 | 127.89 | 1,251,658 | +10.78(+9.21%) |
Feb 22, 2021 | 113.92 | 119.09 | 113.47 | 117.11 | 677,034 | +3.54(+3.11%) |
Feb 19, 2021 | 113.88 | 115.64 | 113.44 | 113.57 | 494,980 | +0.03(+0.02%) |
Feb 18, 2021 | 113.03 | 114.85 | 112.91 | 113.55 | 283,832 | -0.53(-0.46%) |
Feb 17, 2021 | 115.74 | 116.36 | 113.96 | 114.07 | 419,310 | -2.00(-1.72%) |
Feb 16, 2021 | 117.56 | 118.12 | 115.73 | 116.07 | 364,695 | -1.54(-1.31%) |
Feb 12, 2021 | 114.71 | 118.27 | 114.71 | 117.61 | 329,840 | +2.15(+1.86%) |
Feb 11, 2021 | 113.64 | 115.59 | 113.02 | 115.46 | 265,554 | +1.76(+1.55%) |
Feb 10, 2021 | 114.62 | 115.58 | 112.43 | 113.70 | 297,920 | -0.68(-0.59%) |
Feb 09, 2021 | 110.57 | 114.64 | 109.82 | 114.38 | 364,115 | +3.48(+3.14%) |
Feb 08, 2021 | 114.10 | 114.40 | 110.81 | 110.90 | 466,095 | -2.84(-2.49%) |
Feb 05, 2021 | 117.81 | 118.72 | 113.32 | 113.74 | 1,047,045 | -2.83(-2.43%) |
Feb 04, 2021 | 112.30 | 116.75 | 112.15 | 116.56 | 527,071 | +4.89(+4.38%) |
Feb 03, 2021 | 108.75 | 111.73 | 107.98 | 111.67 | 494,146 | +2.92(+2.68%) |
Feb 02, 2021 | 110.03 | 110.76 | 106.54 | 108.75 | 516,527 | -0.26(-0.24%) |
Feb 01, 2021 | 104.03 | 109.13 | 103.20 | 109.02 | 568,175 | +6.00(+5.82%) |
Jan 29, 2021 | 106.97 | 108.27 | 101.87 | 103.02 | 537,922 | -3.14(-2.95%) |
Jan 28, 2021 | 101.23 | 107.26 | 101.23 | 106.15 | 813,506 | +6.98(+7.04%) |
Jan 27, 2021 | 101.91 | 104.73 | 98.35 | 99.17 | 1,001,519 | -4.00(-3.87%) |
Jan 26, 2021 | 100.26 | 104.82 | 100.22 | 103.17 | 937,172 | +3.17(+3.17%) |
Jan 25, 2021 | 97.88 | 100.06 | 97.11 | 100.00 | 775,163 | +2.12(+2.17%) |
Jan 22, 2021 | 97.58 | 98.66 | 97.25 | 97.88 | 404,186 | -1.24(-1.25%) |
Jan 21, 2021 | 100.09 | 102.04 | 97.93 | 99.12 | 294,461 | -0.82(-0.82%) |
Jan 20, 2021 | 103.02 | 103.98 | 99.69 | 99.93 | 362,842 | -1.58(-1.55%) |
Jan 19, 2021 | 101.57 | 102.00 | 98.87 | 101.51 | 347,353 | +0.60(+0.59%) |
Jan 15, 2021 | 99.61 | 101.95 | 96.67 | 100.91 | 446,889 | +0.28(+0.28%) |
Jan 14, 2021 | 101.18 | 103.56 | 99.12 | 100.63 | 363,808 | +0.21(+0.21%) |
Jan 13, 2021 | 103.70 | 103.96 | 98.87 | 100.42 | 342,875 | -3.44(-3.32%) |
Jan 12, 2021 | 104.58 | 105.31 | 103.36 | 103.87 | 278,575 | -0.44(-0.43%) |
Jan 11, 2021 | 101.50 | 104.83 | 101.50 | 104.31 | 235,411 | +1.62(+1.58%) |
Jan 08, 2021 | 103.51 | 103.56 | 100.86 | 102.69 | 344,932 | -0.45(-0.44%) |
Jan 07, 2021 | 106.03 | 106.24 | 102.60 | 103.14 | 418,575 | -2.28(-2.16%) |
Jan 06, 2021 | 99.00 | 106.02 | 99.00 | 105.42 | 750,621 | +6.68(+6.76%) |
Jan 05, 2021 | 97.25 | 100.14 | 97.25 | 98.74 | 358,086 | +1.02(+1.04%) |