Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 115.55 | 115.96 | 114.42 | 115.02 | 3,213,064 | -0.53(-0.45%) |
Dec 30, 2021 | 116.74 | 117.79 | 115.39 | 115.54 | 4,384,527 | -1.12(-0.96%) |
Dec 29, 2021 | 118.19 | 118.30 | 115.91 | 116.66 | 3,418,123 | -0.52(-0.44%) |
Dec 28, 2021 | 118.01 | 119.31 | 116.82 | 117.18 | 3,737,586 | -0.42(-0.35%) |
Dec 27, 2021 | 118.97 | 119.06 | 117.33 | 117.60 | 3,425,958 | -1.32(-1.11%) |
Dec 23, 2021 | 119.71 | 120.74 | 118.89 | 118.92 | 3,046,096 | -0.64(-0.54%) |
Dec 22, 2021 | 119.51 | 121.54 | 119.00 | 119.56 | 3,428,548 | -0.53(-0.45%) |
Dec 21, 2021 | 118.70 | 120.62 | 118.02 | 120.09 | 3,727,721 | +2.09(+1.77%) |
Dec 20, 2021 | 116.83 | 118.54 | 115.88 | 118.00 | 3,572,185 | -0.81(-0.68%) |
Dec 17, 2021 | 118.94 | 120.71 | 117.60 | 118.82 | 10,601,068 | -0.76(-0.64%) |
Dec 16, 2021 | 118.01 | 120.41 | 117.82 | 119.58 | 6,111,973 | +2.14(+1.82%) |
Dec 15, 2021 | 116.05 | 117.83 | 115.24 | 117.44 | 4,068,081 | +1.10(+0.95%) |
Dec 14, 2021 | 113.68 | 117.32 | 113.34 | 116.34 | 5,661,966 | +2.28(+2.00%) |
Dec 13, 2021 | 113.37 | 114.53 | 112.80 | 114.06 | 4,104,142 | +0.24(+0.21%) |
Dec 10, 2021 | 113.12 | 114.94 | 112.77 | 113.82 | 3,849,659 | +0.77(+0.68%) |
Dec 09, 2021 | 113.51 | 113.75 | 111.83 | 113.04 | 4,074,795 | -0.75(-0.66%) |
Dec 08, 2021 | 116.22 | 116.44 | 112.54 | 113.80 | 5,814,657 | -2.38(-2.05%) |
Dec 07, 2021 | 114.90 | 116.74 | 113.70 | 116.18 | 6,925,480 | +1.51(+1.31%) |
Dec 06, 2021 | 112.78 | 115.28 | 111.82 | 114.67 | 5,084,846 | +2.84(+2.54%) |
Dec 03, 2021 | 109.60 | 112.05 | 108.12 | 111.83 | 6,061,264 | +2.39(+2.18%) |
Dec 02, 2021 | 106.26 | 110.20 | 105.97 | 109.44 | 5,877,696 | +3.61(+3.41%) |
Dec 01, 2021 | 109.56 | 110.40 | 105.81 | 105.83 | 4,797,606 | -2.07(-1.92%) |
Nov 30, 2021 | 112.10 | 112.21 | 107.19 | 107.91 | 10,093,258 | -4.65(-4.13%) |
Nov 29, 2021 | 112.62 | 112.98 | 109.42 | 112.56 | 6,892,408 | -0.03(-0.03%) |
Nov 26, 2021 | 113.79 | 114.41 | 112.19 | 112.59 | 4,428,522 | -0.94(-0.83%) |
Nov 24, 2021 | 114.06 | 114.42 | 112.64 | 113.53 | 3,582,405 | -0.97(-0.85%) |
Nov 23, 2021 | 112.55 | 115.09 | 111.93 | 114.50 | 4,520,469 | +1.05(+0.93%) |
Nov 22, 2021 | 115.11 | 115.13 | 112.74 | 113.45 | 5,360,338 | -1.21(-1.06%) |
Nov 19, 2021 | 116.04 | 116.05 | 113.41 | 114.66 | 5,789,677 | -1.35(-1.16%) |
Nov 18, 2021 | 115.75 | 116.26 | 115.47 | 116.01 | 4,841,251 | -0.21(-0.18%) |
Nov 17, 2021 | 116.79 | 117.13 | 115.33 | 116.22 | 3,518,073 | -1.16(-0.99%) |
Nov 16, 2021 | 117.53 | 118.31 | 117.03 | 117.38 | 4,064,647 | +0.58(+0.50%) |
Nov 15, 2021 | 117.01 | 117.32 | 114.80 | 116.79 | 5,380,255 | -0.47(-0.40%) |
Nov 12, 2021 | 117.90 | 118.28 | 117.04 | 117.26 | 2,877,958 | -0.23(-0.19%) |
Nov 11, 2021 | 118.35 | 119.05 | 117.14 | 117.49 | 3,486,480 | -1.07(-0.90%) |
Nov 10, 2021 | 118.66 | 118.13 | 118.56 | 3,745,547 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.92 | 120.68 | 118.20 | 118.86 | 3,921,904 | -0.99(-0.83%) |
Nov 08, 2021 | 121.82 | 121.82 | 118.86 | 119.86 | 4,474,716 | -1.80(-1.48%) |
Nov 05, 2021 | 121.98 | 123.38 | 120.78 | 121.65 | 5,248,301 | +0.02(+0.02%) |
Nov 04, 2021 | 121.12 | 123.05 | 120.21 | 121.63 | 6,302,517 | +0.70(+0.58%) |
Nov 03, 2021 | 121.11 | 123.67 | 120.05 | 120.93 | 9,721,397 | +6.09(+5.30%) |
Nov 02, 2021 | 115.89 | 116.33 | 113.81 | 114.84 | 5,490,641 | -0.06(-0.05%) |
Nov 01, 2021 | 114.04 | 115.42 | 115.08 | 114.90 | 4,077,093 | +0.82(+0.72%) |
Oct 29, 2021 | 114.86 | 113.74 | 114.08 | 4,210,728 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.92 | 114.44 | 115.08 | 3,393,370 | -0.58(-0.50%) | |
Oct 27, 2021 | 115.36 | 116.56 | 115.10 | 115.65 | 4,031,561 | +0.26(+0.22%) |
Oct 26, 2021 | 115.62 | 115.39 | 4,639,388 | +0.43(+0.37%) | ||
Oct 25, 2021 | 115.80 | 114.87 | 114.97 | 5,989,469 | -0.93(-0.80%) | |
Oct 22, 2021 | 116.43 | 116.46 | 115.21 | 115.90 | 5,257,275 | +0.02(+0.02%) |
Oct 21, 2021 | 120.59 | 120.92 | 115.46 | 115.88 | 6,798,222 | -5.05(-4.17%) |
Oct 20, 2021 | 118.09 | 121.64 | 118.00 | 120.93 | 5,925,154 | +3.35(+2.85%) |
Oct 19, 2021 | 116.63 | 117.67 | 115.85 | 117.58 | 3,455,157 | +1.17(+1.01%) |
Oct 18, 2021 | 116.09 | 117.22 | 115.17 | 116.41 | 4,414,263 | -0.18(-0.15%) |
Oct 15, 2021 | 118.62 | 119.34 | 116.25 | 116.58 | 4,493,468 | -1.69(-1.42%) |
Oct 14, 2021 | 117.11 | 118.70 | 116.63 | 118.27 | 9,779,908 | +2.78(+2.40%) |
Oct 13, 2021 | 116.19 | 117.05 | 115.04 | 115.49 | 6,903,219 | +0.19(+0.16%) |
Oct 12, 2021 | 116.61 | 117.60 | 115.20 | 115.31 | 7,154,891 | -0.91(-0.79%) |
Oct 11, 2021 | 119.98 | 120.59 | 115.99 | 116.22 | 9,966,501 | -4.00(-3.32%) |
Oct 08, 2021 | 122.61 | 122.61 | 119.60 | 120.21 | 6,028,600 | -1.94(-1.59%) |
Oct 07, 2021 | 124.63 | 125.08 | 121.79 | 122.16 | 5,477,264 | -1.41(-1.14%) |
Oct 06, 2021 | 123.22 | 123.69 | 122.28 | 123.57 | 4,195,262 | -0.79(-0.64%) |
Oct 05, 2021 | 124.05 | 125.14 | 123.25 | 124.36 | 3,076,653 | -0.06(-0.05%) |
Oct 04, 2021 | 125.76 | 126.69 | 123.70 | 124.42 | 4,792,676 | -1.29(-1.03%) |
Oct 01, 2021 | 126.03 | 127.25 | 125.24 | 125.71 | 4,161,278 | -0.99(-0.78%) |
Sep 30, 2021 | 127.76 | 128.20 | 126.05 | 126.70 | 4,579,162 | -0.34(-0.27%) |
Sep 29, 2021 | 125.50 | 127.68 | 124.95 | 127.04 | 4,435,287 | +1.78(+1.42%) |
Sep 28, 2021 | 125.67 | 126.65 | 124.82 | 125.26 | 4,555,688 | -1.46(-1.15%) |
Sep 27, 2021 | 127.66 | 127.76 | 126.19 | 126.72 | 3,921,006 | -1.64(-1.27%) |
Sep 24, 2021 | 129.09 | 129.66 | 127.98 | 128.36 | 3,743,122 | -1.50(-1.15%) |
Sep 23, 2021 | 127.20 | 130.80 | 126.98 | 129.85 | 8,245,662 | +3.13(+2.47%) |
Sep 22, 2021 | 124.72 | 127.18 | 124.41 | 126.72 | 7,010,870 | +2.86(+2.31%) |
Sep 21, 2021 | 125.40 | 126.44 | 123.81 | 123.86 | 5,955,635 | -0.72(-0.58%) |
Sep 20, 2021 | 125.95 | 126.91 | 123.64 | 124.59 | 7,981,336 | -2.35(-1.85%) |
Sep 17, 2021 | 127.81 | 128.16 | 125.98 | 126.94 | 8,373,826 | -0.90(-0.71%) |
Sep 16, 2021 | 126.34 | 128.55 | 124.92 | 127.84 | 9,120,482 | +1.82(+1.45%) |
Sep 15, 2021 | 127.49 | 127.71 | 124.31 | 126.02 | 8,808,530 | -1.83(-1.43%) |
Sep 14, 2021 | 129.83 | 130.15 | 126.90 | 127.85 | 6,104,383 | -1.09(-0.85%) |
Sep 13, 2021 | 130.81 | 131.07 | 128.50 | 128.94 | 6,838,791 | -0.78(-0.60%) |
Sep 10, 2021 | 130.68 | 131.11 | 128.00 | 129.72 | 6,625,097 | -0.62(-0.48%) |
Sep 09, 2021 | 130.11 | 132.64 | 129.16 | 130.35 | 8,755,897 | -2.21(-1.67%) |
Sep 08, 2021 | 133.54 | 133.54 | 131.23 | 132.56 | 6,685,877 | -0.79(-0.59%) |
Sep 07, 2021 | 134.96 | 135.66 | 133.11 | 133.35 | 4,440,798 | -1.52(-1.13%) |
Sep 03, 2021 | 135.24 | 135.36 | 134.30 | 134.87 | 2,469,328 | -0.13(-0.09%) |
Sep 02, 2021 | 137.07 | 137.11 | 133.93 | 135.00 | 3,839,796 | -1.60(-1.17%) |
Sep 01, 2021 | 136.49 | 137.65 | 136.24 | 136.60 | 2,777,940 | +0.71(+0.53%) |
Aug 31, 2021 | 136.39 | 136.83 | 135.44 | 135.88 | 4,496,176 | -0.87(-0.64%) |
Aug 30, 2021 | 135.79 | 137.43 | 134.49 | 136.76 | 3,675,523 | -0.48(-0.35%) |
Aug 27, 2021 | 136.75 | 137.50 | 136.04 | 137.23 | 3,379,861 | +0.79(+0.58%) |
Aug 26, 2021 | 139.38 | 139.38 | 136.28 | 136.44 | 4,235,594 | -2.25(-1.62%) |
Aug 25, 2021 | 141.14 | 141.32 | 138.64 | 138.69 | 3,663,897 | -2.63(-1.86%) |
Aug 24, 2021 | 141.12 | 141.90 | 140.58 | 141.32 | 2,387,117 | -0.04(-0.03%) |
Aug 23, 2021 | 140.34 | 141.78 | 140.03 | 141.36 | 3,213,427 | +0.72(+0.51%) |
Aug 20, 2021 | 139.85 | 142.09 | 139.21 | 140.63 | 3,301,402 | +0.91(+0.65%) |
Aug 19, 2021 | 138.44 | 140.42 | 138.26 | 139.72 | 3,830,848 | +1.05(+0.76%) |
Aug 18, 2021 | 139.08 | 140.59 | 138.52 | 138.67 | 4,517,343 | -0.83(-0.60%) |
Aug 17, 2021 | 139.38 | 140.67 | 138.92 | 139.50 | 4,757,968 | -0.05(-0.04%) |
Aug 16, 2021 | 139.83 | 141.48 | 138.12 | 139.55 | 7,174,837 | -4.19(-2.91%) |
Aug 13, 2021 | 143.10 | 144.14 | 142.88 | 143.74 | 2,640,138 | +0.20(+0.14%) |
Aug 12, 2021 | 143.76 | 144.18 | 143.49 | 143.54 | 2,242,562 | +0.15(+0.10%) |
Aug 11, 2021 | 142.12 | 143.56 | 141.75 | 143.39 | 2,438,061 | +1.41(+0.99%) |
Aug 10, 2021 | 142.10 | 142.64 | 141.45 | 141.98 | 2,630,302 | +0.18(+0.13%) |
Aug 09, 2021 | 141.62 | 142.81 | 141.51 | 141.80 | 4,684,675 | +0.75(+0.53%) |
Aug 06, 2021 | 140.81 | 141.57 | 140.30 | 141.05 | 5,280,630 | +0.30(+0.21%) |
Aug 05, 2021 | 141.63 | 142.31 | 140.52 | 140.75 | 4,405,439 | -0.29(-0.20%) |
Aug 04, 2021 | 142.68 | 143.20 | 140.97 | 141.04 | 4,653,909 | -2.26(-1.58%) |
Aug 03, 2021 | 143.88 | 144.25 | 142.84 | 143.30 | 3,986,485 | -0.41(-0.28%) |
Aug 02, 2021 | 143.67 | 144.08 | 142.82 | 143.71 | 4,369,744 | +0.88(+0.62%) |
Jul 30, 2021 | 141.81 | 143.97 | 140.03 | 142.82 | 6,655,533 | -0.50(-0.35%) |
Jul 29, 2021 | 144.29 | 145.70 | 142.51 | 143.32 | 4,235,946 | -0.59(-0.41%) |
Jul 28, 2021 | 143.80 | 144.28 | 143.10 | 143.92 | 2,999,878 | +0.30(+0.21%) |
Jul 27, 2021 | 143.65 | 143.87 | 142.37 | 143.62 | 4,144,821 | -0.15(-0.10%) |
Jul 26, 2021 | 142.44 | 144.51 | 142.44 | 143.77 | 3,736,897 | +0.96(+0.67%) |
Jul 23, 2021 | 144.22 | 144.22 | 142.71 | 142.81 | 4,314,182 | -0.74(-0.52%) |
Jul 22, 2021 | 143.46 | 143.74 | 141.26 | 143.55 | 4,372,045 | +0.18(+0.12%) |
Jul 21, 2021 | 142.79 | 144.91 | 142.46 | 143.37 | 4,793,510 | +0.17(+0.12%) |
Jul 20, 2021 | 143.59 | 144.48 | 142.91 | 143.20 | 7,247,684 | -0.21(-0.15%) |
Jul 19, 2021 | 146.23 | 146.98 | 142.10 | 143.41 | 7,214,559 | -4.76(-3.21%) |
Jul 16, 2021 | 146.86 | 148.95 | 146.86 | 148.17 | 2,497,481 | +1.06(+0.72%) |
Jul 15, 2021 | 148.10 | 148.89 | 146.88 | 147.11 | 3,376,511 | -0.56(-0.38%) |
Jul 14, 2021 | 147.26 | 148.60 | 146.79 | 147.66 | 2,336,071 | +1.12(+0.76%) |
Jul 13, 2021 | 145.59 | 148.35 | 144.90 | 146.54 | 2,604,571 | +0.86(+0.59%) |
Jul 12, 2021 | 144.98 | 145.97 | 144.12 | 145.68 | 2,024,688 | +0.88(+0.61%) |
Jul 09, 2021 | 144.68 | 146.07 | 143.31 | 144.80 | 3,272,478 | -0.84(-0.58%) |
Jul 08, 2021 | 146.49 | 146.79 | 144.80 | 145.64 | 2,427,114 | -1.22(-0.83%) |
Jul 07, 2021 | 145.49 | 146.91 | 144.36 | 146.86 | 1,792,305 | +1.33(+0.91%) |
Jul 06, 2021 | 144.94 | 145.71 | 143.95 | 145.53 | 2,377,202 | +0.46(+0.31%) |
Jul 02, 2021 | 144.73 | 145.49 | 144.11 | 145.08 | 2,625,267 | +0.94(+0.65%) |
Jul 01, 2021 | 143.34 | 144.29 | 143.09 | 144.13 | 2,677,235 | +0.51(+0.35%) |
Jun 30, 2021 | 144.00 | 144.11 | 143.03 | 143.63 | 3,165,307 | -0.16(-0.11%) |
Jun 29, 2021 | 143.49 | 144.13 | 142.94 | 143.79 | 3,223,498 | -0.05(-0.03%) |
Jun 28, 2021 | 144.06 | 144.37 | 143.21 | 143.84 | 3,158,142 | -0.30(-0.21%) |
Jun 25, 2021 | 144.58 | 145.03 | 143.60 | 144.13 | 3,404,689 | -0.26(-0.18%) |
Jun 24, 2021 | 144.17 | 144.86 | 143.67 | 144.39 | 2,199,832 | +0.56(+0.39%) |
Jun 23, 2021 | 144.19 | 144.47 | 143.31 | 143.83 | 2,436,083 | -0.78(-0.54%) |
Jun 22, 2021 | 144.50 | 144.79 | 143.81 | 144.61 | 2,643,732 | +0.16(+0.11%) |
Jun 21, 2021 | 144.76 | 144.98 | 143.88 | 144.45 | 3,833,671 | +0.95(+0.66%) |
Jun 18, 2021 | 145.02 | 145.27 | 143.09 | 143.50 | 5,476,334 | -1.74(-1.20%) |
Jun 17, 2021 | 143.79 | 146.65 | 143.61 | 145.24 | 3,523,807 | +1.53(+1.06%) |
Jun 16, 2021 | 144.59 | 145.07 | 142.07 | 143.71 | 4,218,976 | -0.76(-0.53%) |
Jun 15, 2021 | 144.17 | 145.54 | 143.81 | 144.47 | 3,196,121 | +0.42(+0.29%) |
Jun 14, 2021 | 143.79 | 144.36 | 143.36 | 144.06 | 3,506,946 | -0.09(-0.06%) |
Jun 11, 2021 | 145.36 | 145.43 | 143.17 | 144.14 | 4,106,929 | -1.15(-0.79%) |
Jun 10, 2021 | 146.38 | 147.46 | 145.01 | 145.29 | 3,622,008 | -0.75(-0.52%) |
Jun 09, 2021 | 144.38 | 146.72 | 144.38 | 146.05 | 4,157,152 | +1.86(+1.29%) |
Jun 08, 2021 | 142.71 | 144.47 | 142.71 | 144.18 | 5,002,089 | +1.87(+1.31%) |
Jun 07, 2021 | 142.72 | 143.62 | 141.77 | 142.32 | 2,780,881 | -0.99(-0.69%) |
Jun 04, 2021 | 141.80 | 143.57 | 141.31 | 143.31 | 3,513,192 | +2.17(+1.54%) |
Jun 03, 2021 | 139.06 | 141.68 | 138.86 | 141.14 | 4,541,354 | +1.33(+0.95%) |
Jun 02, 2021 | 140.62 | 140.93 | 138.78 | 139.81 | 3,639,320 | -0.71(-0.51%) |
Jun 01, 2021 | 140.49 | 141.72 | 140.28 | 140.52 | 3,784,079 | +0.25(+0.18%) |
May 28, 2021 | 140.63 | 141.42 | 140.24 | 140.28 | 4,232,854 | +0.14(+0.10%) |
May 27, 2021 | 139.31 | 140.98 | 138.65 | 140.14 | 8,209,205 | +1.65(+1.19%) |
May 26, 2021 | 135.65 | 139.70 | 135.50 | 138.49 | 6,319,203 | +2.90(+2.14%) |
May 25, 2021 | 136.82 | 137.73 | 135.59 | 135.59 | 6,145,282 | -0.99(-0.73%) |
May 24, 2021 | 135.47 | 137.25 | 135.06 | 136.59 | 4,596,949 | +1.67(+1.23%) |
May 21, 2021 | 136.20 | 136.29 | 134.66 | 134.92 | 3,750,097 | -0.11(-0.08%) |
May 20, 2021 | 133.47 | 135.55 | 133.19 | 135.03 | 4,483,161 | +1.79(+1.35%) |
May 19, 2021 | 132.29 | 133.55 | 131.39 | 133.24 | 6,765,389 | -0.64(-0.48%) |
May 18, 2021 | 138.82 | 138.82 | 133.74 | 133.88 | 8,303,945 | -5.16(-3.71%) |
May 17, 2021 | 138.99 | 139.30 | 138.01 | 139.04 | 5,497,446 | -1.31(-0.93%) |
May 14, 2021 | 137.91 | 141.90 | 137.75 | 140.35 | 5,375,737 | +3.37(+2.46%) |
May 13, 2021 | 135.93 | 137.95 | 135.32 | 136.97 | 3,769,243 | +1.47(+1.08%) |
May 12, 2021 | 134.85 | 136.24 | 134.72 | 135.51 | 3,936,131 | -1.35(-0.99%) |
May 11, 2021 | 133.99 | 137.10 | 133.55 | 136.85 | 3,177,989 | +2.17(+1.61%) |
May 10, 2021 | 137.18 | 138.56 | 134.56 | 134.68 | 5,294,715 | -3.28(-2.38%) |
May 07, 2021 | 137.43 | 139.03 | 137.20 | 137.97 | 5,880,350 | +0.24(+0.17%) |
May 06, 2021 | 132.57 | 137.83 | 131.11 | 137.73 | 8,218,054 | +4.71(+3.54%) |
May 05, 2021 | 130.37 | 134.21 | 130.33 | 133.02 | 8,876,501 | +5.60(+4.40%) |
May 04, 2021 | 129.74 | 130.04 | 126.03 | 127.41 | 4,929,097 | -2.95(-2.26%) |
May 03, 2021 | 131.48 | 131.68 | 129.82 | 130.36 | 4,227,849 | -0.67(-0.52%) |
Apr 30, 2021 | 131.95 | 132.07 | 130.42 | 131.03 | 4,173,025 | -1.86(-1.40%) |
Apr 29, 2021 | 131.05 | 132.96 | 131.05 | 132.90 | 3,430,326 | +1.91(+1.46%) |
Apr 28, 2021 | 131.25 | 131.53 | 130.44 | 130.98 | 2,028,097 | -0.83(-0.63%) |
Apr 27, 2021 | 132.01 | 132.13 | 130.39 | 131.82 | 3,033,704 | +0.42(+0.32%) |
Apr 26, 2021 | 132.30 | 132.30 | 130.81 | 131.40 | 2,744,519 | -0.81(-0.61%) |
Apr 23, 2021 | 130.66 | 132.79 | 130.31 | 132.21 | 3,050,813 | +1.58(+1.21%) |
Apr 22, 2021 | 130.91 | 131.78 | 129.51 | 130.64 | 3,351,809 | -0.39(-0.30%) |
Apr 21, 2021 | 129.87 | 131.40 | 128.73 | 131.02 | 3,396,328 | +1.56(+1.20%) |
Apr 20, 2021 | 130.61 | 130.61 | 127.41 | 129.47 | 3,360,267 | -1.43(-1.09%) |
Apr 19, 2021 | 132.48 | 132.53 | 130.82 | 130.90 | 2,597,362 | -1.05(-0.80%) |
Apr 16, 2021 | 130.90 | 132.44 | 130.22 | 131.95 | 3,569,820 | +1.57(+1.20%) |
Apr 15, 2021 | 130.01 | 130.71 | 129.04 | 130.38 | 3,268,257 | +1.56(+1.21%) |
Apr 14, 2021 | 129.60 | 129.71 | 128.53 | 128.82 | 2,945,728 | -0.88(-0.68%) |
Apr 13, 2021 | 129.22 | 130.11 | 128.59 | 129.71 | 4,553,956 | +0.03(+0.02%) |
Apr 12, 2021 | 127.42 | 129.91 | 127.17 | 129.68 | 2,455,007 | +1.72(+1.34%) |
Apr 09, 2021 | 129.45 | 129.45 | 127.12 | 127.96 | 2,408,282 | -1.07(-0.83%) |
Apr 08, 2021 | 129.79 | 129.82 | 128.53 | 129.03 | 2,442,982 | +0.09(+0.07%) |
Apr 07, 2021 | 129.82 | 130.01 | 128.02 | 128.94 | 3,082,438 | -1.40(-1.07%) |
Apr 06, 2021 | 129.29 | 130.90 | 129.29 | 130.34 | 4,947,529 | +0.03(+0.02%) |
Apr 05, 2021 | 127.40 | 130.57 | 127.17 | 130.31 | 4,351,649 | +3.72(+2.94%) |
Apr 01, 2021 | 124.82 | 126.60 | 123.81 | 126.59 | 4,317,423 | +2.34(+1.88%) |
Mar 31, 2021 | 123.22 | 124.89 | 123.12 | 124.25 | 4,194,085 | +0.64(+0.52%) |
Mar 30, 2021 | 122.50 | 124.35 | 121.27 | 123.61 | 4,630,920 | +1.17(+0.96%) |
Mar 29, 2021 | 121.54 | 123.64 | 120.89 | 122.44 | 3,283,082 | +0.47(+0.38%) |
Mar 26, 2021 | 122.84 | 123.69 | 120.02 | 121.97 | 4,310,465 | -0.48(-0.40%) |
Mar 25, 2021 | 123.18 | 123.25 | 120.14 | 122.45 | 4,294,542 | +1.11(+0.91%) |
Mar 24, 2021 | 124.24 | 124.26 | 121.30 | 121.34 | 3,703,391 | -2.01(-1.63%) |
Mar 23, 2021 | 125.89 | 126.27 | 123.19 | 123.36 | 3,683,604 | -1.71(-1.36%) |
Mar 22, 2021 | 123.63 | 126.05 | 123.61 | 125.06 | 4,891,277 | +1.90(+1.55%) |
Mar 19, 2021 | 123.69 | 124.67 | 121.94 | 123.16 | 8,922,332 | -0.71(-0.58%) |
Mar 18, 2021 | 124.34 | 125.49 | 123.78 | 123.87 | 3,867,125 | -2.37(-1.88%) |
Mar 17, 2021 | 125.28 | 126.96 | 124.48 | 126.24 | 3,500,765 | -0.48(-0.38%) |
Mar 16, 2021 | 124.76 | 127.74 | 123.80 | 126.72 | 4,470,246 | +2.13(+1.71%) |
Mar 15, 2021 | 127.25 | 127.50 | 123.05 | 124.59 | 5,646,904 | -1.48(-1.17%) |
Mar 12, 2021 | 125.52 | 126.61 | 123.64 | 126.06 | 6,173,726 | +1.12(+0.90%) |
Mar 11, 2021 | 126.80 | 129.12 | 122.85 | 124.94 | 8,896,675 | -1.41(-1.11%) |
Mar 10, 2021 | 127.14 | 128.05 | 125.01 | 126.35 | 4,061,270 | +1.09(+0.87%) |
Mar 09, 2021 | 127.95 | 128.76 | 124.42 | 125.26 | 6,457,287 | -0.74(-0.59%) |
Mar 08, 2021 | 123.06 | 127.39 | 122.82 | 126.01 | 7,477,154 | +2.36(+1.91%) |
Mar 05, 2021 | 119.02 | 124.31 | 117.56 | 123.64 | 8,010,768 | +6.02(+5.12%) |
Mar 04, 2021 | 118.20 | 120.51 | 116.44 | 117.63 | 4,922,066 | -0.23(-0.19%) |
Mar 03, 2021 | 120.43 | 120.93 | 117.64 | 117.85 | 5,433,613 | -3.58(-2.95%) |
Mar 02, 2021 | 122.87 | 123.53 | 121.40 | 121.43 | 4,837,194 | -1.11(-0.91%) |
Mar 01, 2021 | 119.31 | 122.90 | 119.27 | 122.55 | 5,861,633 | +3.57(+3.00%) |
Feb 26, 2021 | 118.76 | 120.65 | 117.89 | 118.97 | 5,160,720 | -0.91(-0.76%) |
Feb 25, 2021 | 123.46 | 124.30 | 118.75 | 119.89 | 11,428,350 | +1.50(+1.27%) |
Feb 24, 2021 | 116.74 | 118.52 | 115.80 | 118.39 | 4,447,790 | +0.16(+0.13%) |
Feb 23, 2021 | 116.90 | 118.66 | 114.93 | 118.23 | 6,443,095 | +1.30(+1.11%) |
Feb 22, 2021 | 118.16 | 118.86 | 116.43 | 116.93 | 5,180,391 | -2.17(-1.82%) |
Feb 19, 2021 | 122.08 | 122.69 | 118.41 | 119.10 | 5,002,608 | -2.92(-2.39%) |
Feb 18, 2021 | 119.85 | 122.22 | 118.61 | 122.02 | 6,177,140 | +1.73(+1.43%) |
Feb 17, 2021 | 120.88 | 121.93 | 119.83 | 120.29 | 6,158,086 | -0.69(-0.57%) |
Feb 16, 2021 | 121.96 | 122.36 | 120.37 | 120.99 | 4,281,291 | -1.67(-1.36%) |
Feb 12, 2021 | 122.78 | 123.02 | 121.66 | 122.65 | 2,735,699 | -0.71(-0.58%) |
Feb 11, 2021 | 124.39 | 124.41 | 122.44 | 123.37 | 3,110,940 | -0.09(-0.07%) |
Feb 10, 2021 | 124.07 | 124.62 | 123.29 | 123.46 | 2,902,136 | +0.04(+0.03%) |
Feb 09, 2021 | 124.88 | 124.94 | 123.01 | 123.42 | 3,368,256 | -1.64(-1.31%) |
Feb 08, 2021 | 125.15 | 125.21 | 121.52 | 125.05 | 5,789,435 | +0.81(+0.65%) |
Feb 05, 2021 | 127.95 | 128.51 | 123.52 | 124.24 | 10,405,337 | -5.27(-4.07%) |
Feb 04, 2021 | 129.23 | 129.76 | 128.30 | 129.52 | 7,446,854 | +1.22(+0.95%) |
Feb 03, 2021 | 130.76 | 131.55 | 127.68 | 128.30 | 3,942,967 | -2.50(-1.91%) |
Feb 02, 2021 | 127.56 | 131.31 | 127.01 | 130.80 | 3,482,976 | +3.44(+2.70%) |
Feb 01, 2021 | 125.24 | 128.28 | 124.17 | 127.35 | 4,103,292 | +2.32(+1.86%) |
Jan 29, 2021 | 124.84 | 128.16 | 124.33 | 125.03 | 4,635,764 | -1.68(-1.32%) |
Jan 28, 2021 | 124.75 | 128.53 | 123.47 | 126.71 | 5,038,219 | +4.46(+3.65%) |
Jan 27, 2021 | 127.89 | 128.92 | 121.43 | 122.25 | 7,079,281 | -8.07(-6.19%) |
Jan 26, 2021 | 128.94 | 131.61 | 128.92 | 130.32 | 3,245,661 | +0.31(+0.24%) |
Jan 25, 2021 | 129.66 | 131.30 | 128.59 | 130.01 | 2,916,821 | +0.73(+0.57%) |
Jan 22, 2021 | 129.36 | 130.23 | 128.05 | 129.28 | 2,522,429 | -0.04(-0.03%) |
Jan 21, 2021 | 131.61 | 131.61 | 128.77 | 129.32 | 2,710,264 | -1.88(-1.44%) |
Jan 20, 2021 | 129.04 | 131.32 | 128.43 | 131.20 | 4,264,871 | +2.43(+1.89%) |
Jan 19, 2021 | 127.62 | 129.35 | 126.06 | 128.77 | 4,065,993 | +2.55(+2.02%) |
Jan 15, 2021 | 123.72 | 126.84 | 123.72 | 126.22 | 4,780,667 | +2.57(+2.08%) |
Jan 14, 2021 | 127.96 | 129.34 | 122.87 | 123.66 | 6,410,810 | -3.78(-2.97%) |
Jan 13, 2021 | 128.07 | 128.82 | 127.38 | 127.43 | 2,940,306 | -0.19(-0.15%) |
Jan 12, 2021 | 131.78 | 132.36 | 126.61 | 127.62 | 5,419,064 | -4.20(-3.19%) |
Jan 11, 2021 | 132.89 | 134.41 | 131.65 | 131.83 | 3,109,535 | -2.11(-1.58%) |
Jan 08, 2021 | 132.15 | 134.08 | 131.13 | 133.94 | 2,975,791 | +1.85(+1.40%) |
Jan 07, 2021 | 132.70 | 134.33 | 132.06 | 132.09 | 4,969,145 | +1.65(+1.26%) |
Jan 06, 2021 | 129.63 | 130.88 | 128.53 | 130.44 | 4,521,599 | -0.32(-0.24%) |
Jan 05, 2021 | 130.85 | 131.14 | 129.38 | 130.76 | 2,565,503 | -0.57(-0.44%) |