Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 140.46 | 142.05 | 138.15 | 139.52 | 307,026 | -0.94(-0.67%) |
Dec 30, 2021 | 137.45 | 141.83 | 137.45 | 140.46 | 426,796 | +3.69(+2.70%) |
Dec 29, 2021 | 140.99 | 141.35 | 136.56 | 136.78 | 390,151 | -4.23(-3.00%) |
Dec 28, 2021 | 141.18 | 144.17 | 140.70 | 141.01 | 455,572 | -0.37(-0.26%) |
Dec 27, 2021 | 140.39 | 142.20 | 138.90 | 141.38 | 385,294 | +0.19(+0.14%) |
Dec 23, 2021 | 137.69 | 141.51 | 137.45 | 141.19 | 474,039 | +3.78(+2.75%) |
Dec 22, 2021 | 136.77 | 138.21 | 135.71 | 137.41 | 428,372 | +0.70(+0.51%) |
Dec 21, 2021 | 133.75 | 137.00 | 133.22 | 136.70 | 358,672 | +4.11(+3.10%) |
Dec 20, 2021 | 133.20 | 133.58 | 129.09 | 132.59 | 340,555 | -3.09(-2.28%) |
Dec 17, 2021 | 134.10 | 136.52 | 132.09 | 135.68 | 476,398 | +1.51(+1.12%) |
Dec 16, 2021 | 135.69 | 137.12 | 132.66 | 134.17 | 349,055 | -0.10(-0.08%) |
Dec 15, 2021 | 134.78 | 135.51 | 130.14 | 134.27 | 523,995 | -1.08(-0.80%) |
Dec 14, 2021 | 137.84 | 139.53 | 134.93 | 135.35 | 318,291 | -3.63(-2.61%) |
Dec 13, 2021 | 141.12 | 142.10 | 136.71 | 138.99 | 346,672 | -3.30(-2.32%) |
Dec 10, 2021 | 142.46 | 143.31 | 140.90 | 142.28 | 172,030 | -0.03(-0.02%) |
Dec 09, 2021 | 144.00 | 144.15 | 141.97 | 142.31 | 282,817 | -0.91(-0.63%) |
Dec 08, 2021 | 144.22 | 145.44 | 142.29 | 143.22 | 255,449 | -0.03(-0.02%) |
Dec 07, 2021 | 142.22 | 144.97 | 142.22 | 143.25 | 355,470 | +2.39(+1.70%) |
Dec 06, 2021 | 142.48 | 145.18 | 140.47 | 140.85 | 516,995 | -1.42(-1.00%) |
Dec 03, 2021 | 143.27 | 145.02 | 140.51 | 142.28 | 308,889 | -0.39(-0.27%) |
Dec 02, 2021 | 135.43 | 144.30 | 134.16 | 142.66 | 775,337 | +7.73(+5.73%) |
Dec 01, 2021 | 140.78 | 142.73 | 134.93 | 134.93 | 410,151 | -3.22(-2.33%) |
Nov 30, 2021 | 142.11 | 142.11 | 135.60 | 138.15 | 658,467 | -5.73(-3.98%) |
Nov 29, 2021 | 145.91 | 145.91 | 141.98 | 143.88 | 301,055 | -0.21(-0.15%) |
Nov 26, 2021 | 144.80 | 145.05 | 142.65 | 144.10 | 199,677 | -4.10(-2.77%) |
Nov 24, 2021 | 149.00 | 150.18 | 148.03 | 148.20 | 231,067 | -2.01(-1.34%) |
Nov 23, 2021 | 152.52 | 153.25 | 150.05 | 150.21 | 327,293 | -1.84(-1.21%) |
Nov 22, 2021 | 152.24 | 153.87 | 150.37 | 152.05 | 323,038 | +1.03(+0.69%) |
Nov 19, 2021 | 151.10 | 152.50 | 150.01 | 151.02 | 348,937 | -1.32(-0.87%) |
Nov 18, 2021 | 155.26 | 152.87 | 152.25 | 152.34 | 251,141 | -2.73(-1.76%) |
Nov 17, 2021 | 154.36 | 155.70 | 153.65 | 155.06 | 293,374 | -0.58(-0.37%) |
Nov 16, 2021 | 157.56 | 157.56 | 154.11 | 155.65 | 323,585 | -1.91(-1.21%) |
Nov 15, 2021 | 156.17 | 158.10 | 154.98 | 157.56 | 741,843 | +2.15(+1.39%) |
Nov 12, 2021 | 157.24 | 158.17 | 154.72 | 155.41 | 452,233 | -1.69(-1.08%) |
Nov 11, 2021 | 155.80 | 157.72 | 154.50 | 157.10 | 565,352 | +1.27(+0.81%) |
Nov 10, 2021 | 155.46 | 154.96 | 155.83 | 379,370 | -0.28(-0.18%) | |
Nov 09, 2021 | 155.61 | 156.92 | 154.06 | 156.11 | 389,283 | +0.28(+0.18%) |
Nov 08, 2021 | 155.28 | 155.99 | 152.53 | 155.83 | 606,149 | +1.60(+1.04%) |
Nov 05, 2021 | 150.93 | 154.42 | 149.93 | 154.23 | 382,750 | +4.68(+3.13%) |
Nov 04, 2021 | 150.88 | 151.37 | 147.46 | 149.55 | 345,509 | -1.17(-0.77%) |
Nov 03, 2021 | 149.31 | 151.40 | 145.60 | 150.72 | 431,435 | +2.93(+1.98%) |
Nov 02, 2021 | 140.40 | 149.18 | 138.84 | 147.79 | 608,330 | +5.80(+4.08%) |
Nov 01, 2021 | 138.85 | 143.56 | 140.91 | 141.99 | 654,664 | +4.01(+2.91%) |
Oct 29, 2021 | 137.24 | 142.51 | 136.59 | 137.98 | 438,795 | +0.02(+0.01%) |
Oct 28, 2021 | 133.79 | 138.70 | 133.68 | 137.96 | 308,805 | +4.45(+3.33%) |
Oct 27, 2021 | 138.05 | 137.90 | 133.45 | 133.52 | 410,687 | -4.80(-3.47%) |
Oct 26, 2021 | 140.00 | 138.31 | 238,867 | -1.36(-0.98%) | ||
Oct 25, 2021 | 139.93 | 141.63 | 138.74 | 139.67 | 219,579 | +0.15(+0.11%) |
Oct 22, 2021 | 138.37 | 140.21 | 137.53 | 139.53 | 150,284 | +1.16(+0.84%) |
Oct 21, 2021 | 140.96 | 141.63 | 136.64 | 138.37 | 260,207 | -2.82(-2.00%) |
Oct 20, 2021 | 138.88 | 142.57 | 138.31 | 141.19 | 233,118 | +1.66(+1.19%) |
Oct 19, 2021 | 137.22 | 140.02 | 136.99 | 139.53 | 187,437 | +3.53(+2.59%) |
Oct 18, 2021 | 137.95 | 138.27 | 135.52 | 136.00 | 183,368 | -2.59(-1.87%) |
Oct 15, 2021 | 140.28 | 141.56 | 138.60 | 138.60 | 256,492 | -0.83(-0.59%) |
Oct 14, 2021 | 137.96 | 140.16 | 136.64 | 139.42 | 169,892 | +2.81(+2.05%) |
Oct 13, 2021 | 135.65 | 138.63 | 135.20 | 136.62 | 209,911 | +0.50(+0.37%) |
Oct 12, 2021 | 140.60 | 141.43 | 135.41 | 136.12 | 304,101 | -4.72(-3.35%) |
Oct 11, 2021 | 140.99 | 142.51 | 140.31 | 140.84 | 154,205 | -0.38(-0.27%) |
Oct 08, 2021 | 142.66 | 144.02 | 140.34 | 141.22 | 193,598 | -0.34(-0.24%) |
Oct 07, 2021 | 141.59 | 143.51 | 141.34 | 141.56 | 204,138 | +1.06(+0.75%) |
Oct 06, 2021 | 138.96 | 140.86 | 137.39 | 140.50 | 196,290 | -0.88(-0.63%) |
Oct 05, 2021 | 141.03 | 142.28 | 140.81 | 141.38 | 286,544 | +0.34(+0.24%) |
Oct 04, 2021 | 141.41 | 144.90 | 140.50 | 141.04 | 288,027 | -0.72(-0.51%) |
Oct 01, 2021 | 140.64 | 142.93 | 138.85 | 141.76 | 186,242 | +1.91(+1.37%) |
Sep 30, 2021 | 142.60 | 142.60 | 139.65 | 139.85 | 350,147 | -2.43(-1.71%) |
Sep 29, 2021 | 144.56 | 144.88 | 141.26 | 142.28 | 218,868 | -1.64(-1.14%) |
Sep 28, 2021 | 146.23 | 148.00 | 143.22 | 143.91 | 247,639 | -2.86(-1.95%) |
Sep 27, 2021 | 145.72 | 149.57 | 145.72 | 146.78 | 344,706 | +1.09(+0.75%) |
Sep 24, 2021 | 140.94 | 147.01 | 140.35 | 145.68 | 420,574 | +4.41(+3.12%) |
Sep 23, 2021 | 139.83 | 142.71 | 139.83 | 141.27 | 249,623 | +1.22(+0.87%) |
Sep 22, 2021 | 136.20 | 141.19 | 136.20 | 140.05 | 298,853 | +4.91(+3.64%) |
Sep 21, 2021 | 135.76 | 137.02 | 134.66 | 135.14 | 254,735 | +0.97(+0.72%) |
Sep 20, 2021 | 133.78 | 134.81 | 131.77 | 134.17 | 267,407 | -2.41(-1.77%) |
Sep 17, 2021 | 138.29 | 139.69 | 135.63 | 136.58 | 624,066 | -2.04(-1.47%) |
Sep 16, 2021 | 136.90 | 139.66 | 136.46 | 138.62 | 583,216 | +1.65(+1.20%) |
Sep 15, 2021 | 131.98 | 137.71 | 131.85 | 136.98 | 309,822 | +4.98(+3.77%) |
Sep 14, 2021 | 134.79 | 135.52 | 130.91 | 132.00 | 295,682 | -2.29(-1.71%) |
Sep 13, 2021 | 131.33 | 134.62 | 130.36 | 134.29 | 300,957 | +3.94(+3.02%) |
Sep 10, 2021 | 132.69 | 132.88 | 130.22 | 130.35 | 270,443 | -2.14(-1.61%) |
Sep 09, 2021 | 132.97 | 133.65 | 131.76 | 132.49 | 255,769 | -1.00(-0.75%) |
Sep 08, 2021 | 132.87 | 134.42 | 132.54 | 133.49 | 237,335 | +0.25(+0.19%) |
Sep 07, 2021 | 135.58 | 136.65 | 133.16 | 133.24 | 282,597 | -3.32(-2.43%) |
Sep 03, 2021 | 138.44 | 138.44 | 134.50 | 136.56 | 284,605 | -2.32(-1.67%) |
Sep 02, 2021 | 137.15 | 140.34 | 137.15 | 138.88 | 269,930 | +1.77(+1.29%) |
Sep 01, 2021 | 137.84 | 139.62 | 136.89 | 137.11 | 188,198 | -0.70(-0.51%) |
Aug 31, 2021 | 135.76 | 138.17 | 135.76 | 137.81 | 263,557 | +1.56(+1.15%) |
Aug 30, 2021 | 137.12 | 137.64 | 135.41 | 136.25 | 196,830 | -0.54(-0.40%) |
Aug 27, 2021 | 134.58 | 137.32 | 133.26 | 136.79 | 272,726 | +2.43(+1.81%) |
Aug 26, 2021 | 135.30 | 135.61 | 131.88 | 134.36 | 438,481 | -1.26(-0.93%) |
Aug 25, 2021 | 135.62 | 136.76 | 134.83 | 135.62 | 256,135 | -0.25(-0.18%) |
Aug 24, 2021 | 136.02 | 137.17 | 133.75 | 135.87 | 308,758 | +2.37(+1.78%) |
Aug 23, 2021 | 133.03 | 134.26 | 131.95 | 133.50 | 195,932 | +2.09(+1.59%) |
Aug 20, 2021 | 128.63 | 131.53 | 127.74 | 131.41 | 249,081 | +2.16(+1.67%) |
Aug 19, 2021 | 132.15 | 132.60 | 128.23 | 129.25 | 249,825 | -4.48(-3.35%) |
Aug 18, 2021 | 132.96 | 136.07 | 132.77 | 133.73 | 168,529 | +0.86(+0.64%) |
Aug 17, 2021 | 132.03 | 133.69 | 131.14 | 132.87 | 209,406 | -0.05(-0.03%) |
Aug 16, 2021 | 133.53 | 135.38 | 131.46 | 132.92 | 262,283 | -1.19(-0.89%) |
Aug 13, 2021 | 136.27 | 137.22 | 133.29 | 134.10 | 301,955 | -1.56(-1.15%) |
Aug 12, 2021 | 138.38 | 138.38 | 135.00 | 135.67 | 244,407 | -1.67(-1.21%) |
Aug 11, 2021 | 137.12 | 138.72 | 136.03 | 137.34 | 385,284 | -0.05(-0.04%) |
Aug 10, 2021 | 136.98 | 139.41 | 136.66 | 137.39 | 363,631 | +0.02(+0.01%) |
Aug 09, 2021 | 139.91 | 139.91 | 135.43 | 137.37 | 305,783 | -2.65(-1.89%) |
Aug 06, 2021 | 140.58 | 142.75 | 139.41 | 140.02 | 354,686 | +0.43(+0.31%) |
Aug 05, 2021 | 135.73 | 140.07 | 134.85 | 139.59 | 230,567 | +5.25(+3.91%) |
Aug 04, 2021 | 131.70 | 135.52 | 131.03 | 134.34 | 345,621 | -0.83(-0.62%) |
Aug 03, 2021 | 134.97 | 135.75 | 131.62 | 135.17 | 318,933 | +0.28(+0.21%) |
Aug 02, 2021 | 135.80 | 138.59 | 134.74 | 134.89 | 297,908 | +0.17(+0.13%) |
Jul 30, 2021 | 134.84 | 137.12 | 134.30 | 134.72 | 219,626 | -1.08(-0.80%) |
Jul 29, 2021 | 135.45 | 137.92 | 134.66 | 135.80 | 397,700 | +0.92(+0.68%) |
Jul 28, 2021 | 133.40 | 135.75 | 130.32 | 134.88 | 247,283 | +1.65(+1.24%) |
Jul 27, 2021 | 132.69 | 134.50 | 131.69 | 133.23 | 188,284 | -0.42(-0.31%) |
Jul 26, 2021 | 132.53 | 135.45 | 132.53 | 133.65 | 153,541 | +1.23(+0.93%) |
Jul 23, 2021 | 132.12 | 132.78 | 130.08 | 132.43 | 155,879 | +1.30(+0.99%) |
Jul 22, 2021 | 131.71 | 131.71 | 128.62 | 131.12 | 168,077 | -1.24(-0.93%) |
Jul 21, 2021 | 130.03 | 134.12 | 130.03 | 132.36 | 280,403 | +2.85(+2.20%) |
Jul 20, 2021 | 125.65 | 130.76 | 125.34 | 129.51 | 331,242 | +4.28(+3.42%) |
Jul 19, 2021 | 126.86 | 129.15 | 124.46 | 125.23 | 550,064 | -4.94(-3.79%) |
Jul 16, 2021 | 131.84 | 132.82 | 129.77 | 130.17 | 292,263 | -1.55(-1.18%) |
Jul 15, 2021 | 132.13 | 134.14 | 130.38 | 131.72 | 300,822 | -0.96(-0.73%) |
Jul 14, 2021 | 134.58 | 135.42 | 132.56 | 132.68 | 178,079 | -1.01(-0.75%) |
Jul 13, 2021 | 134.94 | 135.26 | 132.13 | 133.69 | 219,742 | -1.65(-1.22%) |
Jul 12, 2021 | 133.78 | 135.75 | 132.02 | 135.34 | 236,925 | +0.59(+0.44%) |
Jul 09, 2021 | 132.69 | 135.38 | 132.36 | 134.74 | 192,221 | +3.30(+2.51%) |
Jul 08, 2021 | 130.99 | 133.05 | 127.76 | 131.44 | 216,463 | -1.38(-1.04%) |
Jul 07, 2021 | 135.48 | 136.44 | 131.64 | 132.83 | 278,139 | -2.65(-1.95%) |
Jul 06, 2021 | 137.96 | 138.09 | 133.78 | 135.48 | 282,904 | -3.30(-2.38%) |
Jul 02, 2021 | 139.53 | 139.87 | 137.94 | 138.77 | 189,814 | +0.09(+0.07%) |
Jul 01, 2021 | 136.33 | 139.84 | 136.21 | 138.68 | 379,916 | +3.22(+2.38%) |
Jun 30, 2021 | 132.00 | 135.97 | 131.23 | 135.46 | 330,335 | +3.52(+2.67%) |
Jun 29, 2021 | 135.88 | 136.79 | 131.24 | 131.94 | 465,158 | -5.20(-3.79%) |
Jun 28, 2021 | 141.98 | 143.20 | 135.66 | 137.14 | 571,383 | -4.93(-3.47%) |
Jun 25, 2021 | 134.47 | 143.12 | 134.47 | 142.07 | 1,413,703 | +7.42(+5.51%) |
Jun 24, 2021 | 134.93 | 135.73 | 134.36 | 134.65 | 391,782 | +0.37(+0.27%) |
Jun 23, 2021 | 133.79 | 135.39 | 133.20 | 134.28 | 363,469 | +1.26(+0.95%) |
Jun 22, 2021 | 132.68 | 133.90 | 131.23 | 133.02 | 297,120 | -0.27(-0.20%) |
Jun 21, 2021 | 130.98 | 133.67 | 130.95 | 133.29 | 362,559 | +2.76(+2.11%) |
Jun 18, 2021 | 130.02 | 131.34 | 128.62 | 130.53 | 555,290 | -1.19(-0.90%) |
Jun 17, 2021 | 133.49 | 135.01 | 130.69 | 131.72 | 330,238 | -1.15(-0.86%) |
Jun 16, 2021 | 135.20 | 135.20 | 130.11 | 132.87 | 493,532 | -2.52(-1.86%) |
Jun 15, 2021 | 135.47 | 136.66 | 133.18 | 135.38 | 478,670 | +0.66(+0.49%) |
Jun 14, 2021 | 134.52 | 135.44 | 132.45 | 134.72 | 348,559 | +0.23(+0.17%) |
Jun 11, 2021 | 133.31 | 135.35 | 133.13 | 134.50 | 448,222 | +1.19(+0.89%) |
Jun 10, 2021 | 135.78 | 137.35 | 133.23 | 133.31 | 237,747 | -1.25(-0.93%) |
Jun 09, 2021 | 131.57 | 135.43 | 130.82 | 134.55 | 440,016 | +2.70(+2.05%) |
Jun 08, 2021 | 133.37 | 133.38 | 130.46 | 131.85 | 454,142 | -1.88(-1.40%) |
Jun 07, 2021 | 135.80 | 137.18 | 133.54 | 133.73 | 346,243 | -1.98(-1.46%) |
Jun 04, 2021 | 136.18 | 136.75 | 134.26 | 135.71 | 306,450 | -0.47(-0.34%) |
Jun 03, 2021 | 137.22 | 137.36 | 133.41 | 136.17 | 245,787 | -1.76(-1.28%) |
Jun 02, 2021 | 138.60 | 138.60 | 136.02 | 137.93 | 446,322 | -0.08(-0.06%) |
Jun 01, 2021 | 140.10 | 140.44 | 137.44 | 138.01 | 333,239 | -1.14(-0.82%) |
May 28, 2021 | 140.91 | 141.14 | 138.01 | 139.15 | 255,209 | -1.96(-1.39%) |
May 27, 2021 | 138.96 | 142.05 | 138.20 | 141.11 | 380,289 | +2.78(+2.01%) |
May 26, 2021 | 138.61 | 140.36 | 138.03 | 138.33 | 231,139 | -0.69(-0.49%) |
May 25, 2021 | 140.60 | 142.89 | 138.57 | 139.02 | 435,512 | -0.93(-0.67%) |
May 24, 2021 | 135.42 | 140.28 | 134.96 | 139.96 | 394,924 | +5.06(+3.75%) |
May 21, 2021 | 136.75 | 137.55 | 134.71 | 134.90 | 378,180 | -1.25(-0.92%) |
May 20, 2021 | 135.55 | 137.01 | 134.93 | 136.15 | 297,274 | +0.86(+0.64%) |
May 19, 2021 | 134.33 | 135.57 | 132.10 | 135.29 | 354,309 | -0.55(-0.40%) |
May 18, 2021 | 136.53 | 137.88 | 135.84 | 135.84 | 336,122 | -0.89(-0.65%) |
May 17, 2021 | 138.41 | 139.69 | 136.15 | 136.73 | 328,287 | -1.49(-1.08%) |
May 14, 2021 | 136.11 | 138.70 | 135.57 | 138.22 | 311,214 | +2.85(+2.10%) |
May 13, 2021 | 133.58 | 137.58 | 133.28 | 135.38 | 300,953 | +1.51(+1.13%) |
May 12, 2021 | 134.97 | 136.24 | 133.39 | 133.86 | 403,755 | -1.60(-1.18%) |
May 11, 2021 | 134.28 | 135.78 | 132.07 | 135.47 | 498,068 | +0.50(+0.37%) |
May 10, 2021 | 134.92 | 139.68 | 134.84 | 134.97 | 695,793 | +0.49(+0.37%) |
May 07, 2021 | 135.10 | 136.22 | 133.50 | 134.47 | 413,067 | -1.61(-1.18%) |
May 06, 2021 | 136.74 | 137.90 | 133.52 | 136.08 | 276,689 | +0.06(+0.05%) |
May 05, 2021 | 137.11 | 139.43 | 134.04 | 136.01 | 744,733 | +0.05(+0.04%) |
May 04, 2021 | 136.31 | 138.82 | 130.00 | 135.96 | 851,697 | +0.69(+0.51%) |
May 03, 2021 | 135.52 | 136.63 | 133.30 | 135.27 | 875,347 | +0.88(+0.66%) |
Apr 30, 2021 | 137.08 | 137.59 | 134.17 | 134.38 | 394,239 | -3.44(-2.49%) |
Apr 29, 2021 | 138.98 | 140.97 | 135.52 | 137.82 | 643,743 | +0.56(+0.41%) |
Apr 28, 2021 | 138.03 | 138.47 | 135.45 | 137.25 | 268,134 | -1.11(-0.80%) |
Apr 27, 2021 | 139.59 | 141.15 | 137.65 | 138.37 | 437,593 | -2.00(-1.42%) |
Apr 26, 2021 | 141.23 | 141.93 | 139.57 | 140.36 | 364,501 | +0.20(+0.14%) |
Apr 23, 2021 | 141.30 | 142.44 | 140.03 | 140.16 | 282,351 | -0.52(-0.37%) |
Apr 22, 2021 | 140.64 | 141.30 | 138.89 | 140.68 | 338,231 | +0.28(+0.20%) |
Apr 21, 2021 | 136.49 | 141.35 | 136.49 | 140.40 | 306,958 | +3.04(+2.21%) |
Apr 20, 2021 | 138.99 | 140.38 | 135.81 | 137.36 | 327,962 | -2.37(-1.70%) |
Apr 19, 2021 | 140.90 | 140.99 | 138.36 | 139.74 | 261,490 | -0.25(-0.18%) |
Apr 16, 2021 | 138.45 | 140.99 | 137.67 | 139.99 | 560,864 | +1.99(+1.44%) |
Apr 15, 2021 | 136.70 | 139.48 | 135.91 | 138.00 | 343,490 | +2.18(+1.60%) |
Apr 14, 2021 | 135.08 | 137.43 | 134.65 | 135.82 | 298,638 | +0.77(+0.57%) |
Apr 13, 2021 | 138.30 | 138.82 | 134.46 | 135.06 | 513,377 | -3.05(-2.21%) |
Apr 12, 2021 | 138.38 | 140.16 | 136.78 | 138.11 | 456,989 | +0.88(+0.64%) |
Apr 09, 2021 | 134.07 | 137.78 | 133.70 | 137.24 | 416,616 | +2.53(+1.88%) |
Apr 08, 2021 | 133.26 | 135.23 | 130.59 | 134.70 | 385,080 | +1.87(+1.41%) |
Apr 07, 2021 | 132.02 | 134.70 | 131.46 | 132.83 | 429,545 | +2.41(+1.85%) |
Apr 06, 2021 | 129.45 | 130.82 | 128.84 | 130.42 | 1,079,853 | +1.51(+1.17%) |
Apr 05, 2021 | 130.36 | 131.26 | 128.37 | 128.91 | 859,411 | -1.18(-0.90%) |
Apr 01, 2021 | 128.16 | 133.91 | 127.93 | 130.09 | 550,991 | +2.07(+1.62%) |
Mar 31, 2021 | 129.34 | 130.54 | 126.73 | 128.02 | 309,794 | -1.53(-1.18%) |
Mar 30, 2021 | 128.02 | 130.02 | 127.07 | 129.55 | 361,036 | +2.89(+2.28%) |
Mar 29, 2021 | 129.31 | 131.38 | 125.54 | 126.66 | 531,336 | -2.65(-2.05%) |
Mar 26, 2021 | 133.53 | 133.53 | 124.01 | 129.31 | 807,894 | -3.78(-2.84%) |
Mar 25, 2021 | 123.84 | 133.35 | 123.17 | 133.10 | 791,094 | +4.19(+3.25%) |
Mar 24, 2021 | 137.20 | 137.62 | 128.59 | 128.91 | 746,678 | -7.17(-5.27%) |
Mar 23, 2021 | 139.38 | 141.19 | 134.49 | 136.09 | 572,796 | -5.07(-3.59%) |
Mar 22, 2021 | 141.44 | 142.91 | 138.57 | 141.16 | 470,554 | +0.78(+0.55%) |
Mar 19, 2021 | 141.64 | 142.67 | 138.11 | 140.38 | 897,623 | -2.05(-1.44%) |
Mar 18, 2021 | 146.84 | 149.16 | 141.30 | 142.43 | 563,056 | -3.77(-2.58%) |
Mar 17, 2021 | 144.31 | 146.29 | 141.01 | 146.20 | 529,881 | +1.61(+1.12%) |
Mar 16, 2021 | 144.33 | 146.00 | 143.01 | 144.58 | 731,310 | +1.03(+0.72%) |
Mar 15, 2021 | 141.67 | 143.97 | 140.83 | 143.55 | 416,408 | +1.74(+1.23%) |
Mar 12, 2021 | 141.46 | 143.43 | 139.14 | 141.81 | 574,904 | +1.16(+0.82%) |
Mar 11, 2021 | 138.24 | 141.15 | 135.99 | 140.66 | 260,772 | +2.23(+1.61%) |
Mar 10, 2021 | 138.77 | 142.36 | 137.27 | 138.42 | 390,831 | +1.57(+1.15%) |
Mar 09, 2021 | 138.19 | 139.76 | 136.02 | 136.85 | 778,781 | -1.28(-0.93%) |
Mar 08, 2021 | 139.02 | 140.10 | 135.88 | 138.14 | 733,868 | +1.02(+0.74%) |
Mar 05, 2021 | 132.93 | 137.66 | 131.35 | 137.12 | 821,935 | +5.37(+4.08%) |
Mar 04, 2021 | 132.19 | 136.01 | 129.93 | 131.75 | 732,917 | -1.48(-1.11%) |
Mar 03, 2021 | 129.35 | 134.51 | 129.35 | 133.22 | 645,972 | +4.73(+3.68%) |
Mar 02, 2021 | 130.40 | 131.26 | 128.01 | 128.49 | 530,155 | -2.97(-2.26%) |
Mar 01, 2021 | 127.21 | 131.88 | 126.49 | 131.47 | 558,017 | +6.07(+4.84%) |
Feb 26, 2021 | 119.79 | 128.27 | 119.67 | 125.39 | 722,991 | +5.95(+4.98%) |
Feb 25, 2021 | 127.23 | 127.69 | 119.06 | 119.44 | 643,024 | -7.23(-5.71%) |
Feb 24, 2021 | 130.79 | 132.92 | 125.53 | 126.67 | 1,105,369 | -1.26(-0.98%) |
Feb 23, 2021 | 121.15 | 129.36 | 118.42 | 127.93 | 1,251,274 | +10.78(+9.21%) |
Feb 22, 2021 | 113.95 | 119.13 | 113.51 | 117.14 | 676,826 | +3.54(+3.11%) |
Feb 19, 2021 | 113.92 | 115.68 | 113.48 | 113.61 | 494,828 | +0.03(+0.02%) |
Feb 18, 2021 | 113.07 | 114.89 | 112.94 | 113.58 | 283,744 | -0.53(-0.46%) |
Feb 17, 2021 | 115.78 | 116.40 | 114.00 | 114.11 | 419,181 | -2.00(-1.72%) |
Feb 16, 2021 | 117.60 | 118.16 | 115.76 | 116.11 | 364,583 | -1.54(-1.31%) |
Feb 12, 2021 | 114.75 | 118.30 | 114.75 | 117.65 | 329,739 | +2.15(+1.86%) |
Feb 11, 2021 | 113.67 | 115.63 | 113.05 | 115.49 | 265,473 | +1.76(+1.55%) |
Feb 10, 2021 | 114.66 | 115.61 | 112.47 | 113.73 | 297,829 | -0.68(-0.59%) |
Feb 09, 2021 | 110.61 | 114.68 | 109.86 | 114.42 | 364,003 | +3.48(+3.14%) |
Feb 08, 2021 | 114.13 | 114.43 | 110.84 | 110.93 | 465,952 | -2.84(-2.49%) |
Feb 05, 2021 | 117.84 | 118.76 | 113.35 | 113.77 | 1,046,723 | -2.83(-2.43%) |
Feb 04, 2021 | 112.34 | 116.78 | 112.19 | 116.60 | 526,909 | +4.90(+4.38%) |
Feb 03, 2021 | 108.78 | 111.77 | 108.02 | 111.70 | 493,994 | +2.92(+2.68%) |
Feb 02, 2021 | 110.06 | 110.80 | 106.57 | 108.78 | 516,368 | -0.26(-0.24%) |
Feb 01, 2021 | 104.06 | 109.17 | 103.23 | 109.05 | 568,000 | +6.00(+5.82%) |
Jan 29, 2021 | 107.01 | 108.31 | 101.90 | 103.05 | 537,757 | -3.14(-2.95%) |
Jan 28, 2021 | 101.26 | 107.29 | 101.26 | 106.18 | 813,256 | +6.98(+7.04%) |
Jan 27, 2021 | 101.94 | 104.76 | 98.38 | 99.20 | 1,001,211 | -4.00(-3.87%) |
Jan 26, 2021 | 100.29 | 104.85 | 100.25 | 103.20 | 936,884 | +3.17(+3.17%) |
Jan 25, 2021 | 97.91 | 100.09 | 97.14 | 100.03 | 774,925 | +2.12(+2.17%) |
Jan 22, 2021 | 97.61 | 98.69 | 97.28 | 97.91 | 404,062 | -1.24(-1.25%) |
Jan 21, 2021 | 100.12 | 102.07 | 97.96 | 99.15 | 294,371 | -0.82(-0.82%) |
Jan 20, 2021 | 103.05 | 104.02 | 99.72 | 99.96 | 362,730 | -1.58(-1.55%) |
Jan 19, 2021 | 101.61 | 102.03 | 98.90 | 101.54 | 347,246 | +0.60(+0.59%) |
Jan 15, 2021 | 99.64 | 101.99 | 96.70 | 100.94 | 446,752 | +0.28(+0.28%) |
Jan 14, 2021 | 101.22 | 103.59 | 99.15 | 100.66 | 363,697 | +0.21(+0.21%) |
Jan 13, 2021 | 103.74 | 103.99 | 98.90 | 100.45 | 342,770 | -3.45(-3.32%) |
Jan 12, 2021 | 104.61 | 105.34 | 103.39 | 103.90 | 278,489 | -0.44(-0.43%) |
Jan 11, 2021 | 101.53 | 104.86 | 101.53 | 104.34 | 235,339 | +1.62(+1.58%) |
Jan 08, 2021 | 103.55 | 103.59 | 100.89 | 102.72 | 344,826 | -0.45(-0.44%) |
Jan 07, 2021 | 106.07 | 106.27 | 102.63 | 103.17 | 418,446 | -2.27(-2.16%) |
Jan 06, 2021 | 99.03 | 106.06 | 99.03 | 105.45 | 750,390 | +6.68(+6.76%) |
Jan 05, 2021 | 97.28 | 100.17 | 97.28 | 98.77 | 357,976 | +1.02(+1.04%) |