Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 154.99 | 156.49 | 153.91 | 154.22 | 3,667,436 | -0.61(-0.39%) |
Dec 30, 2021 | 157.47 | 157.71 | 154.50 | 154.83 | 4,241,445 | -2.94(-1.86%) |
Dec 29, 2021 | 156.71 | 159.77 | 156.37 | 157.77 | 4,778,966 | +1.31(+0.84%) |
Dec 28, 2021 | 159.60 | 159.74 | 155.58 | 156.46 | 5,953,068 | -3.02(-1.89%) |
Dec 27, 2021 | 153.06 | 159.56 | 153.07 | 159.47 | 6,547,195 | +7.09(+4.65%) |
Dec 23, 2021 | 150.02 | 153.42 | 149.95 | 152.39 | 4,719,692 | +3.11(+2.08%) |
Dec 22, 2021 | 146.98 | 149.40 | 145.95 | 149.28 | 4,378,612 | +0.88(+0.59%) |
Dec 21, 2021 | 146.38 | 148.50 | 144.09 | 148.40 | 6,102,457 | +6.28(+4.42%) |
Dec 20, 2021 | 140.93 | 143.85 | 140.39 | 142.12 | 4,744,382 | -1.12(-0.78%) |
Dec 17, 2021 | 142.39 | 146.01 | 141.34 | 143.24 | 9,547,651 | -0.54(-0.37%) |
Dec 16, 2021 | 151.32 | 152.25 | 143.34 | 143.77 | 7,298,044 | -6.82(-4.53%) |
Dec 15, 2021 | 145.00 | 150.82 | 142.26 | 150.59 | 7,013,142 | +5.81(+4.01%) |
Dec 14, 2021 | 142.09 | 145.24 | 141.65 | 144.78 | 5,804,833 | +0.62(+0.43%) |
Dec 13, 2021 | 151.02 | 151.39 | 143.79 | 144.17 | 6,265,118 | -5.52(-3.69%) |
Dec 10, 2021 | 153.00 | 153.68 | 147.64 | 149.68 | 5,399,640 | +0.08(+0.05%) |
Dec 09, 2021 | 152.73 | 155.18 | 149.34 | 149.60 | 5,525,541 | -4.55(-2.95%) |
Dec 08, 2021 | 153.73 | 154.71 | 152.06 | 154.15 | 6,712,732 | +0.39(+0.25%) |
Dec 07, 2021 | 147.99 | 154.84 | 147.13 | 153.76 | 10,723,387 | +9.32(+6.45%) |
Dec 06, 2021 | 142.87 | 145.40 | 138.21 | 144.44 | 8,752,620 | +1.52(+1.06%) |
Dec 03, 2021 | 145.55 | 147.73 | 140.47 | 142.92 | 7,926,118 | -0.65(-0.45%) |
Dec 02, 2021 | 145.05 | 145.72 | 140.87 | 143.57 | 9,761,091 | -5.08(-3.42%) |
Dec 01, 2021 | 148.23 | 153.46 | 146.85 | 148.65 | 14,664,616 | +4.39(+3.04%) |
Nov 30, 2021 | 148.10 | 148.95 | 143.54 | 144.25 | 13,778,376 | -3.95(-2.67%) |
Nov 29, 2021 | 143.84 | 148.54 | 142.60 | 148.20 | 10,129,917 | +7.77(+5.53%) |
Nov 26, 2021 | 142.71 | 144.24 | 139.38 | 140.43 | 7,483,435 | -5.64(-3.86%) |
Nov 24, 2021 | 145.43 | 146.16 | 142.90 | 146.07 | 6,311,863 | +0.35(+0.24%) |
Nov 23, 2021 | 145.51 | 146.72 | 143.21 | 145.71 | 7,414,210 | -2.10(-1.42%) |
Nov 22, 2021 | 147.75 | 149.69 | 144.19 | 147.82 | 9,228,045 | +1.02(+0.69%) |
Nov 19, 2021 | 147.72 | 153.08 | 146.52 | 146.80 | 16,388,602 | -8.52(-5.49%) |
Nov 18, 2021 | 155.09 | 155.56 | 151.40 | 155.32 | 9,986,244 | +2.70(+1.77%) |
Nov 17, 2021 | 154.51 | 155.10 | 152.53 | 152.62 | 5,870,921 | -1.84(-1.19%) |
Nov 16, 2021 | 152.03 | 155.58 | 150.25 | 154.46 | 6,281,339 | +1.56(+1.02%) |
Nov 15, 2021 | 153.58 | 154.74 | 151.86 | 152.91 | 7,463,484 | -0.54(-0.35%) |
Nov 12, 2021 | 151.34 | 154.02 | 150.79 | 153.44 | 5,905,756 | +2.86(+1.90%) |
Nov 11, 2021 | 148.95 | 150.86 | 148.04 | 150.59 | 5,168,711 | +3.46(+2.35%) |
Nov 10, 2021 | 149.95 | 147.12 | 7,302,409 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.69 | 153.31 | 148.16 | 152.93 | 7,428,027 | +3.26(+2.18%) |
Nov 08, 2021 | 151.53 | 151.56 | 147.97 | 149.67 | 6,004,607 | -0.32(-0.22%) |
Nov 05, 2021 | 147.03 | 150.42 | 145.59 | 149.99 | 7,876,392 | +3.09(+2.10%) |
Nov 04, 2021 | 140.19 | 147.25 | 139.43 | 146.90 | 9,469,740 | +7.22(+5.17%) |
Nov 03, 2021 | 138.40 | 140.26 | 136.87 | 139.68 | 4,204,550 | +1.51(+1.09%) |
Nov 02, 2021 | 136.50 | 138.43 | 135.90 | 138.17 | 4,929,222 | +1.66(+1.22%) |
Nov 01, 2021 | 134.03 | 136.66 | 134.53 | 136.51 | 5,448,431 | +2.80(+2.09%) |
Oct 29, 2021 | 131.89 | 134.31 | 131.65 | 133.71 | 5,841,066 | +0.62(+0.46%) |
Oct 28, 2021 | 131.67 | 133.09 | 6,531,698 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.41 | 131.39 | 128.58 | 129.31 | 8,009,312 | +0.16(+0.12%) |
Oct 26, 2021 | 134.32 | 129.16 | 8,038,313 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.32 | 132.84 | 4,093,050 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.30 | 131.61 | 133.00 | 10,981,312 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.83 | 130.64 | 127.70 | 130.47 | 5,730,490 | -0.63(-0.48%) |
Oct 20, 2021 | 131.09 | 132.29 | 130.48 | 131.10 | 4,719,066 | -0.61(-0.46%) |
Oct 19, 2021 | 130.46 | 132.43 | 129.75 | 131.70 | 3,774,728 | +1.29(+0.99%) |
Oct 18, 2021 | 127.55 | 130.53 | 127.05 | 130.41 | 4,300,395 | +1.65(+1.28%) |
Oct 15, 2021 | 129.41 | 130.05 | 128.42 | 128.76 | 4,932,810 | -0.47(-0.36%) |
Oct 14, 2021 | 128.79 | 129.40 | 126.86 | 129.23 | 8,123,534 | +3.78(+3.01%) |
Oct 13, 2021 | 126.01 | 126.69 | 124.75 | 125.45 | 5,061,142 | +1.42(+1.14%) |
Oct 12, 2021 | 125.99 | 126.06 | 122.25 | 124.03 | 7,804,253 | -0.72(-0.58%) |
Oct 11, 2021 | 122.99 | 126.42 | 122.95 | 124.75 | 5,589,474 | +1.25(+1.01%) |
Oct 08, 2021 | 125.54 | 126.01 | 123.16 | 123.50 | 6,439,139 | -1.62(-1.30%) |
Oct 07, 2021 | 125.88 | 127.15 | 124.72 | 125.13 | 5,887,412 | +1.33(+1.08%) |
Oct 06, 2021 | 123.58 | 125.42 | 123.01 | 123.80 | 7,547,669 | -1.52(-1.21%) |
Oct 05, 2021 | 124.73 | 126.42 | 122.70 | 125.31 | 7,490,830 | +2.80(+2.28%) |
Oct 04, 2021 | 124.91 | 125.07 | 120.52 | 122.52 | 9,757,970 | -3.83(-3.04%) |
Oct 01, 2021 | 126.48 | 126.81 | 123.70 | 126.35 | 6,601,354 | +0.39(+0.31%) |
Sep 30, 2021 | 126.59 | 128.03 | 125.74 | 125.96 | 7,503,154 | +0.45(+0.36%) |
Sep 29, 2021 | 129.94 | 131.16 | 125.28 | 125.51 | 10,960,916 | -4.52(-3.48%) |
Sep 28, 2021 | 134.65 | 136.57 | 129.68 | 130.03 | 13,147,544 | -9.64(-6.90%) |
Sep 27, 2021 | 136.59 | 140.19 | 136.54 | 139.67 | 5,351,403 | +0.80(+0.58%) |
Sep 24, 2021 | 136.41 | 139.31 | 136.16 | 138.87 | 3,811,935 | +0.79(+0.57%) |
Sep 23, 2021 | 136.33 | 139.09 | 135.72 | 138.07 | 5,743,972 | +2.94(+2.18%) |
Sep 22, 2021 | 133.26 | 135.81 | 132.63 | 135.13 | 6,483,523 | +2.86(+2.16%) |
Sep 21, 2021 | 134.18 | 134.29 | 130.58 | 132.27 | 5,909,039 | -0.35(-0.27%) |
Sep 20, 2021 | 133.62 | 133.75 | 130.68 | 132.62 | 9,014,850 | -5.15(-3.74%) |
Sep 17, 2021 | 139.92 | 139.92 | 136.38 | 137.77 | 11,123,811 | -3.22(-2.28%) |
Sep 16, 2021 | 137.34 | 141.52 | 136.17 | 140.99 | 8,652,084 | +2.80(+2.02%) |
Sep 15, 2021 | 136.98 | 138.30 | 134.48 | 138.19 | 6,236,869 | +1.07(+0.78%) |
Sep 14, 2021 | 135.14 | 138.75 | 134.94 | 137.12 | 8,250,382 | +0.69(+0.50%) |
Sep 13, 2021 | 135.73 | 138.26 | 134.60 | 136.44 | 8,691,887 | +2.54(+1.90%) |
Sep 10, 2021 | 135.30 | 137.77 | 133.69 | 133.89 | 9,260,073 | +1.80(+1.36%) |
Sep 09, 2021 | 130.17 | 132.93 | 130.05 | 132.09 | 6,957,360 | +1.41(+1.08%) |
Sep 08, 2021 | 132.78 | 133.01 | 128.91 | 130.69 | 7,602,541 | -2.87(-2.15%) |
Sep 07, 2021 | 133.71 | 134.22 | 130.87 | 133.55 | 5,672,918 | +0.65(+0.49%) |
Sep 03, 2021 | 130.96 | 133.49 | 130.47 | 132.91 | 4,944,642 | +1.35(+1.03%) |
Sep 02, 2021 | 131.83 | 133.02 | 131.00 | 131.56 | 5,255,670 | +0.97(+0.74%) |
Sep 01, 2021 | 132.76 | 133.11 | 130.37 | 130.59 | 6,397,676 | -1.63(-1.24%) |
Aug 31, 2021 | 133.51 | 133.66 | 130.68 | 132.22 | 5,707,973 | -0.90(-0.68%) |
Aug 30, 2021 | 134.61 | 134.92 | 132.47 | 133.12 | 4,730,377 | -0.49(-0.37%) |
Aug 27, 2021 | 130.15 | 134.20 | 130.00 | 133.61 | 8,599,017 | +3.97(+3.06%) |
Aug 26, 2021 | 129.92 | 130.95 | 128.76 | 129.64 | 4,044,123 | -0.32(-0.25%) |
Aug 25, 2021 | 128.71 | 131.31 | 128.61 | 129.96 | 6,880,718 | +1.59(+1.24%) |
Aug 24, 2021 | 128.73 | 130.27 | 127.58 | 128.37 | 6,507,022 | -0.06(-0.05%) |
Aug 23, 2021 | 125.32 | 128.43 | 124.82 | 128.42 | 7,890,686 | +4.19(+3.37%) |
Aug 20, 2021 | 127.34 | 128.91 | 122.33 | 124.23 | 14,034,822 | -1.95(-1.55%) |
Aug 19, 2021 | 123.28 | 126.96 | 122.36 | 126.19 | 9,204,875 | +1.79(+1.44%) |
Aug 18, 2021 | 125.81 | 128.57 | 124.22 | 124.40 | 6,920,780 | -1.40(-1.11%) |
Aug 17, 2021 | 127.02 | 127.79 | 123.76 | 125.80 | 8,403,853 | -2.82(-2.19%) |
Aug 16, 2021 | 126.41 | 128.97 | 126.09 | 128.62 | 10,661,863 | +1.75(+1.38%) |
Aug 13, 2021 | 126.12 | 127.40 | 125.58 | 126.87 | 9,022,742 | +0.67(+0.53%) |
Aug 12, 2021 | 128.92 | 128.94 | 124.71 | 126.21 | 13,583,342 | -5.47(-4.15%) |
Aug 11, 2021 | 135.28 | 135.36 | 129.51 | 131.68 | 9,858,683 | -3.16(-2.35%) |
Aug 10, 2021 | 139.57 | 139.67 | 132.15 | 134.84 | 6,553,093 | -3.85(-2.77%) |
Aug 09, 2021 | 140.15 | 140.34 | 138.15 | 138.69 | 4,122,541 | -0.64(-0.46%) |
Aug 06, 2021 | 138.41 | 139.82 | 138.29 | 139.32 | 3,935,328 | +0.36(+0.26%) |
Aug 05, 2021 | 140.09 | 140.53 | 137.87 | 138.96 | 4,382,581 | -0.43(-0.31%) |
Aug 04, 2021 | 139.67 | 141.33 | 138.50 | 139.39 | 5,564,205 | +0.55(+0.39%) |
Aug 03, 2021 | 139.22 | 140.02 | 136.97 | 138.85 | 5,720,917 | +0.15(+0.11%) |
Aug 02, 2021 | 137.75 | 141.86 | 137.60 | 138.70 | 10,472,266 | +2.03(+1.49%) |
Jul 30, 2021 | 133.32 | 138.10 | 133.29 | 136.67 | 8,760,596 | +2.37(+1.77%) |
Jul 29, 2021 | 132.25 | 134.65 | 130.40 | 134.29 | 5,508,037 | +0.28(+0.21%) |
Jul 28, 2021 | 132.47 | 134.67 | 131.85 | 134.01 | 5,161,081 | +2.26(+1.71%) |
Jul 27, 2021 | 134.42 | 134.42 | 128.51 | 131.75 | 6,494,946 | -3.50(-2.59%) |
Jul 26, 2021 | 135.01 | 136.62 | 134.24 | 135.25 | 4,749,181 | +0.05(+0.04%) |
Jul 23, 2021 | 134.73 | 135.76 | 133.35 | 135.20 | 4,449,411 | +1.22(+0.91%) |
Jul 22, 2021 | 133.81 | 135.51 | 133.19 | 133.98 | 5,695,634 | -0.80(-0.59%) |
Jul 21, 2021 | 129.72 | 135.05 | 129.44 | 134.78 | 6,625,614 | +5.89(+4.57%) |
Jul 20, 2021 | 126.19 | 130.01 | 124.82 | 128.89 | 7,594,423 | +3.27(+2.60%) |
Jul 19, 2021 | 121.82 | 125.72 | 120.99 | 125.62 | 9,146,524 | +0.43(+0.34%) |
Jul 16, 2021 | 130.88 | 131.45 | 124.94 | 125.19 | 8,386,068 | -4.90(-3.77%) |
Jul 15, 2021 | 131.83 | 132.76 | 128.53 | 130.09 | 7,225,464 | -2.39(-1.81%) |
Jul 14, 2021 | 134.97 | 136.62 | 132.25 | 132.49 | 6,124,353 | -0.62(-0.47%) |
Jul 13, 2021 | 132.83 | 133.78 | 131.61 | 133.11 | 5,705,537 | -0.50(-0.37%) |
Jul 12, 2021 | 132.82 | 133.84 | 131.53 | 133.61 | 5,588,814 | +1.86(+1.41%) |
Jul 09, 2021 | 130.30 | 132.22 | 129.01 | 131.75 | 5,900,450 | +2.31(+1.79%) |
Jul 08, 2021 | 128.57 | 131.26 | 126.72 | 129.44 | 7,956,077 | -2.29(-1.74%) |
Jul 07, 2021 | 135.28 | 135.50 | 130.90 | 131.73 | 6,098,513 | -1.87(-1.40%) |
Jul 06, 2021 | 136.03 | 137.82 | 131.68 | 133.59 | 7,608,239 | -1.35(-1.00%) |
Jul 02, 2021 | 136.67 | 137.24 | 134.31 | 134.94 | 5,426,215 | +0.20(+0.15%) |
Jul 01, 2021 | 138.40 | 138.88 | 134.38 | 134.73 | 7,875,819 | -4.35(-3.12%) |
Jun 30, 2021 | 138.68 | 139.31 | 136.80 | 139.08 | 6,104,896 | +0.47(+0.34%) |
Jun 29, 2021 | 137.18 | 139.46 | 137.12 | 138.61 | 5,466,558 | +0.91(+0.66%) |
Jun 28, 2021 | 135.54 | 138.12 | 134.71 | 137.70 | 7,149,951 | +4.69(+3.52%) |
Jun 25, 2021 | 135.48 | 135.96 | 132.22 | 133.01 | 7,450,426 | -2.02(-1.50%) |
Jun 24, 2021 | 133.81 | 135.24 | 133.52 | 135.04 | 6,521,786 | +2.70(+2.04%) |
Jun 23, 2021 | 131.17 | 133.03 | 131.15 | 132.34 | 6,478,183 | +2.01(+1.54%) |
Jun 22, 2021 | 129.72 | 131.31 | 128.53 | 130.33 | 5,816,185 | +0.38(+0.29%) |
Jun 21, 2021 | 128.13 | 130.47 | 127.28 | 129.95 | 6,126,184 | +1.78(+1.39%) |
Jun 18, 2021 | 132.10 | 133.08 | 127.58 | 128.17 | 13,574,910 | -5.94(-4.43%) |
Jun 17, 2021 | 133.37 | 135.42 | 131.90 | 134.11 | 7,872,347 | +0.32(+0.24%) |
Jun 16, 2021 | 136.26 | 137.02 | 132.87 | 133.79 | 8,218,033 | -1.62(-1.20%) |
Jun 15, 2021 | 135.89 | 137.33 | 134.98 | 135.41 | 6,202,370 | -0.38(-0.28%) |
Jun 14, 2021 | 133.61 | 136.30 | 132.59 | 135.79 | 6,204,553 | +2.16(+1.62%) |
Jun 11, 2021 | 133.74 | 133.95 | 132.08 | 133.63 | 6,222,821 | -0.33(-0.25%) |
Jun 10, 2021 | 132.70 | 134.95 | 132.15 | 133.96 | 6,309,387 | +2.45(+1.86%) |
Jun 09, 2021 | 133.66 | 134.26 | 131.43 | 131.51 | 7,047,508 | -1.18(-0.89%) |
Jun 08, 2021 | 137.07 | 137.47 | 132.09 | 132.69 | 8,318,015 | -3.04(-2.24%) |
Jun 07, 2021 | 136.20 | 136.43 | 134.97 | 135.73 | 6,083,196 | -0.86(-0.63%) |
Jun 04, 2021 | 134.52 | 137.57 | 134.41 | 136.59 | 6,821,824 | +3.39(+2.54%) |
Jun 03, 2021 | 134.20 | 134.81 | 131.94 | 133.20 | 8,387,502 | -2.57(-1.89%) |
Jun 02, 2021 | 134.83 | 137.09 | 133.73 | 135.77 | 6,553,607 | +0.78(+0.58%) |
Jun 01, 2021 | 135.76 | 138.81 | 134.06 | 134.99 | 9,046,695 | +0.08(+0.06%) |
May 28, 2021 | 135.93 | 136.21 | 134.61 | 134.91 | 7,361,203 | +0.30(+0.23%) |
May 27, 2021 | 132.77 | 134.97 | 132.73 | 134.61 | 10,874,565 | +0.90(+0.67%) |
May 26, 2021 | 134.75 | 135.73 | 133.03 | 133.71 | 10,829,161 | -0.35(-0.26%) |
May 25, 2021 | 133.04 | 135.67 | 132.54 | 134.06 | 13,073,072 | +2.85(+2.17%) |
May 24, 2021 | 126.93 | 132.24 | 126.35 | 131.21 | 11,691,236 | +5.77(+4.60%) |
May 21, 2021 | 126.60 | 127.42 | 123.84 | 125.44 | 14,618,107 | -1.61(-1.27%) |
May 20, 2021 | 123.64 | 127.40 | 122.11 | 127.05 | 18,673,364 | +5.37(+4.41%) |
May 19, 2021 | 115.46 | 121.95 | 114.84 | 121.68 | 10,668,101 | +2.91(+2.45%) |
May 18, 2021 | 122.20 | 122.25 | 118.65 | 118.76 | 7,726,574 | -1.71(-1.42%) |
May 17, 2021 | 118.95 | 120.53 | 117.36 | 120.48 | 9,618,475 | -1.23(-1.01%) |
May 14, 2021 | 118.84 | 122.65 | 117.25 | 121.71 | 12,741,056 | +4.79(+4.09%) |
May 13, 2021 | 115.53 | 118.43 | 114.94 | 116.92 | 14,585,352 | +4.91(+4.39%) |
May 12, 2021 | 116.34 | 117.98 | 111.53 | 112.01 | 19,123,280 | -8.45(-7.02%) |
May 11, 2021 | 117.00 | 121.23 | 114.68 | 120.46 | 15,675,289 | -1.11(-0.91%) |
May 10, 2021 | 128.61 | 128.62 | 121.39 | 121.57 | 10,730,089 | -8.05(-6.21%) |
May 07, 2021 | 129.23 | 130.74 | 128.35 | 129.62 | 7,719,043 | +1.19(+0.93%) |
May 06, 2021 | 126.40 | 128.59 | 124.56 | 128.43 | 7,454,870 | +1.40(+1.11%) |
May 05, 2021 | 128.43 | 129.21 | 125.64 | 127.03 | 7,461,567 | +1.53(+1.22%) |
May 04, 2021 | 126.74 | 127.41 | 122.19 | 125.50 | 14,558,304 | -4.03(-3.11%) |
May 03, 2021 | 130.89 | 132.22 | 128.41 | 129.53 | 7,947,611 | +0.14(+0.11%) |
Apr 30, 2021 | 128.70 | 131.04 | 128.11 | 129.39 | 8,914,834 | -2.61(-1.98%) |
Apr 29, 2021 | 133.82 | 134.16 | 129.76 | 132.00 | 6,837,705 | -0.29(-0.22%) |
Apr 28, 2021 | 133.22 | 133.49 | 131.20 | 132.29 | 6,329,672 | -1.06(-0.80%) |
Apr 27, 2021 | 134.69 | 134.79 | 132.16 | 133.36 | 5,914,447 | -0.51(-0.38%) |
Apr 26, 2021 | 131.46 | 135.20 | 130.84 | 133.87 | 8,127,610 | +2.38(+1.81%) |
Apr 23, 2021 | 130.15 | 131.79 | 129.43 | 131.49 | 8,289,694 | +3.03(+2.36%) |
Apr 22, 2021 | 131.40 | 132.34 | 127.19 | 128.45 | 11,776,764 | -3.22(-2.44%) |
Apr 21, 2021 | 126.88 | 131.78 | 125.77 | 131.67 | 12,412,991 | +6.30(+5.02%) |
Apr 20, 2021 | 126.14 | 128.38 | 125.10 | 125.37 | 7,775,775 | -2.24(-1.76%) |
Apr 19, 2021 | 130.05 | 131.90 | 125.48 | 127.61 | 13,151,514 | -2.77(-2.12%) |
Apr 16, 2021 | 130.16 | 131.37 | 129.68 | 130.38 | 7,883,533 | -0.66(-0.51%) |
Apr 15, 2021 | 132.60 | 132.73 | 129.53 | 131.05 | 8,480,172 | +0.26(+0.20%) |
Apr 14, 2021 | 131.30 | 133.71 | 129.91 | 130.78 | 8,339,555 | -0.94(-0.71%) |
Apr 13, 2021 | 133.21 | 133.56 | 129.87 | 131.72 | 8,238,039 | +0.10(+0.07%) |
Apr 12, 2021 | 134.37 | 135.26 | 131.15 | 131.62 | 11,426,564 | -3.81(-2.81%) |
Apr 09, 2021 | 134.86 | 136.67 | 134.05 | 135.44 | 9,884,494 | -0.43(-0.32%) |
Apr 08, 2021 | 137.09 | 138.13 | 134.75 | 135.86 | 10,497,672 | +0.21(+0.15%) |
Apr 07, 2021 | 136.74 | 138.32 | 133.40 | 135.66 | 14,043,883 | -0.39(-0.29%) |
Apr 06, 2021 | 140.28 | 141.66 | 133.52 | 136.05 | 18,461,052 | -3.42(-2.45%) |
Apr 05, 2021 | 141.86 | 142.35 | 138.19 | 139.47 | 14,728,511 | +1.49(+1.08%) |
Apr 01, 2021 | 134.68 | 138.80 | 133.77 | 137.98 | 16,337,948 | +7.72(+5.93%) |
Mar 31, 2021 | 126.72 | 132.11 | 125.77 | 130.26 | 19,057,426 | +6.67(+5.40%) |
Mar 30, 2021 | 121.77 | 124.70 | 120.76 | 123.59 | 8,173,868 | +1.02(+0.84%) |
Mar 29, 2021 | 123.86 | 124.63 | 120.38 | 122.56 | 10,809,725 | -2.86(-2.28%) |
Mar 26, 2021 | 116.68 | 125.75 | 116.19 | 125.42 | 14,397,091 | +8.70(+7.45%) |
Mar 25, 2021 | 115.79 | 117.47 | 113.31 | 116.72 | 10,643,280 | -1.34(-1.14%) |
Mar 24, 2021 | 119.58 | 122.65 | 117.41 | 118.07 | 20,767,866 | +4.60(+4.06%) |
Mar 23, 2021 | 116.90 | 117.19 | 112.67 | 113.47 | 8,467,728 | -2.88(-2.47%) |
Mar 22, 2021 | 114.66 | 118.44 | 114.04 | 116.34 | 11,606,603 | +4.36(+3.89%) |
Mar 19, 2021 | 111.64 | 114.13 | 109.33 | 111.99 | 13,379,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.91 | 115.81 | 111.25 | 111.42 | 9,275,565 | -5.48(-4.69%) |
Mar 17, 2021 | 113.28 | 118.11 | 112.03 | 116.90 | 8,555,441 | +1.37(+1.18%) |
Mar 16, 2021 | 114.10 | 118.24 | 114.00 | 115.53 | 10,645,659 | +3.53(+3.15%) |
Mar 15, 2021 | 111.76 | 112.54 | 110.27 | 112.01 | 7,248,108 | +0.58(+0.52%) |
Mar 12, 2021 | 111.68 | 113.54 | 110.50 | 111.43 | 7,616,553 | -2.83(-2.47%) |
Mar 11, 2021 | 114.33 | 114.90 | 112.75 | 114.26 | 7,911,664 | +4.40(+4.00%) |
Mar 10, 2021 | 113.09 | 113.58 | 109.76 | 109.86 | 9,043,324 | -1.50(-1.35%) |
Mar 09, 2021 | 107.50 | 112.07 | 106.67 | 111.36 | 12,346,223 | +8.33(+8.08%) |
Mar 08, 2021 | 109.98 | 111.27 | 102.86 | 103.04 | 12,395,183 | -7.58(-6.85%) |
Mar 05, 2021 | 108.80 | 111.48 | 103.01 | 110.61 | 10,218,346 | +5.08(+4.81%) |
Mar 04, 2021 | 112.45 | 113.58 | 104.45 | 105.53 | 12,728,420 | -7.02(-6.24%) |
Mar 03, 2021 | 115.32 | 116.85 | 112.22 | 112.55 | 7,432,217 | -2.01(-1.75%) |
Mar 02, 2021 | 118.79 | 118.86 | 114.31 | 114.56 | 6,665,569 | -4.63(-3.89%) |
Mar 01, 2021 | 118.15 | 119.42 | 116.47 | 119.19 | 7,182,699 | +3.96(+3.44%) |
Feb 26, 2021 | 113.61 | 117.24 | 110.60 | 115.23 | 11,924,840 | +4.15(+3.74%) |
Feb 25, 2021 | 118.14 | 118.19 | 110.76 | 111.08 | 11,633,283 | -8.66(-7.23%) |
Feb 24, 2021 | 112.17 | 119.94 | 111.56 | 119.74 | 10,349,197 | +6.72(+5.94%) |
Feb 23, 2021 | 109.76 | 114.64 | 107.72 | 113.02 | 9,643,828 | +0.89(+0.79%) |
Feb 22, 2021 | 114.80 | 116.65 | 111.54 | 112.13 | 8,061,041 | -4.12(-3.54%) |
Feb 19, 2021 | 118.34 | 121.16 | 115.71 | 116.25 | 21,635,338 | +5.87(+5.32%) |
Feb 18, 2021 | 110.94 | 112.52 | 109.42 | 110.38 | 8,409,137 | -2.22(-1.97%) |
Feb 17, 2021 | 113.33 | 113.92 | 109.08 | 112.60 | 7,427,618 | -2.57(-2.23%) |
Feb 16, 2021 | 115.33 | 117.88 | 114.53 | 115.17 | 9,511,004 | +1.61(+1.41%) |
Feb 12, 2021 | 109.96 | 114.66 | 108.69 | 113.56 | 8,382,600 | +3.60(+3.27%) |
Feb 11, 2021 | 104.54 | 111.23 | 104.41 | 109.96 | 12,471,882 | +6.93(+6.72%) |
Feb 10, 2021 | 104.07 | 105.29 | 102.21 | 103.04 | 5,134,783 | +0.49(+0.47%) |
Feb 09, 2021 | 103.36 | 104.48 | 101.97 | 102.55 | 5,926,671 | -0.79(-0.76%) |
Feb 08, 2021 | 99.11 | 103.40 | 99.03 | 103.34 | 6,800,962 | +5.33(+5.44%) |
Feb 05, 2021 | 102.04 | 102.37 | 97.98 | 98.00 | 6,524,482 | -2.46(-2.45%) |
Feb 04, 2021 | 97.52 | 100.94 | 97.52 | 100.47 | 6,530,126 | +3.28(+3.37%) |
Feb 03, 2021 | 101.52 | 101.61 | 97.14 | 97.19 | 5,544,910 | -3.62(-3.59%) |
Feb 02, 2021 | 100.22 | 101.15 | 99.04 | 100.81 | 5,247,819 | +2.32(+2.35%) |
Feb 01, 2021 | 96.58 | 99.41 | 95.06 | 98.49 | 9,330,419 | +4.41(+4.69%) |
Jan 29, 2021 | 97.25 | 97.76 | 93.49 | 94.08 | 8,162,692 | -4.35(-4.42%) |
Jan 28, 2021 | 98.47 | 100.57 | 97.28 | 98.43 | 7,635,960 | +2.50(+2.61%) |
Jan 27, 2021 | 99.36 | 101.26 | 95.45 | 95.93 | 10,047,175 | -6.76(-6.59%) |
Jan 26, 2021 | 105.93 | 105.97 | 102.44 | 102.69 | 6,191,089 | -2.52(-2.40%) |
Jan 25, 2021 | 104.62 | 107.14 | 104.12 | 105.22 | 8,670,442 | +1.74(+1.68%) |
Jan 22, 2021 | 105.15 | 106.81 | 103.40 | 103.47 | 6,378,972 | -1.60(-1.52%) |
Jan 21, 2021 | 106.18 | 106.34 | 103.42 | 105.07 | 7,469,839 | +0.13(+0.12%) |
Jan 20, 2021 | 107.15 | 107.90 | 102.33 | 104.94 | 10,193,264 | -1.34(-1.26%) |
Jan 19, 2021 | 102.28 | 106.64 | 101.59 | 106.29 | 9,618,633 | +5.92(+5.90%) |
Jan 15, 2021 | 102.33 | 102.59 | 98.43 | 100.37 | 9,229,143 | -2.59(-2.51%) |
Jan 14, 2021 | 100.07 | 103.74 | 99.94 | 102.96 | 11,981,418 | +7.54(+7.90%) |
Jan 13, 2021 | 97.79 | 97.79 | 95.33 | 95.42 | 5,454,320 | -1.91(-1.96%) |
Jan 12, 2021 | 95.88 | 98.16 | 95.56 | 97.32 | 7,381,302 | +1.99(+2.09%) |
Jan 11, 2021 | 92.08 | 95.66 | 91.65 | 95.33 | 8,588,201 | +2.34(+2.51%) |
Jan 08, 2021 | 93.70 | 95.17 | 92.33 | 92.99 | 9,309,810 | +0.97(+1.06%) |
Jan 07, 2021 | 89.65 | 92.51 | 89.52 | 92.02 | 9,023,450 | +3.63(+4.11%) |
Jan 06, 2021 | 85.92 | 89.43 | 85.91 | 88.39 | 10,086,700 | +1.20(+1.37%) |
Jan 05, 2021 | 84.08 | 87.21 | 84.08 | 87.19 | 7,177,850 | +2.66(+3.14%) |