Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 127.40 | 130.74 | 127.40 | 130.23 | 1,298,530 | +2.04(+1.59%) |
Dec 30, 2021 | 127.74 | 128.88 | 127.37 | 128.19 | 1,161,158 | +0.65(+0.51%) |
Dec 29, 2021 | 128.29 | 128.67 | 127.28 | 127.54 | 951,935 | -0.37(-0.29%) |
Dec 28, 2021 | 126.95 | 128.62 | 126.00 | 127.91 | 1,246,892 | +0.42(+0.33%) |
Dec 27, 2021 | 126.99 | 127.88 | 124.86 | 127.49 | 1,447,902 | +1.18(+0.93%) |
Dec 23, 2021 | 128.20 | 131.20 | 126.03 | 126.31 | 1,909,908 | -1.56(-1.22%) |
Dec 22, 2021 | 139.70 | 139.80 | 127.52 | 127.87 | 4,581,615 | -9.12(-6.66%) |
Dec 21, 2021 | 133.50 | 137.18 | 132.73 | 136.99 | 1,690,678 | +5.24(+3.98%) |
Dec 20, 2021 | 135.07 | 135.30 | 130.44 | 131.75 | 1,271,853 | -5.79(-4.21%) |
Dec 17, 2021 | 137.05 | 138.82 | 134.81 | 137.54 | 2,080,397 | +0.14(+0.10%) |
Dec 16, 2021 | 144.68 | 145.17 | 136.78 | 137.40 | 1,040,256 | -4.59(-3.23%) |
Dec 15, 2021 | 141.29 | 142.65 | 139.47 | 141.99 | 932,523 | +0.68(+0.48%) |
Dec 14, 2021 | 141.09 | 144.91 | 140.22 | 141.31 | 814,272 | -1.94(-1.35%) |
Dec 13, 2021 | 149.83 | 150.31 | 142.96 | 143.25 | 864,706 | -6.23(-4.17%) |
Dec 10, 2021 | 147.54 | 149.77 | 146.46 | 149.48 | 618,867 | +2.88(+1.96%) |
Dec 09, 2021 | 148.34 | 149.45 | 146.45 | 146.60 | 669,847 | -2.24(-1.50%) |
Dec 08, 2021 | 149.66 | 151.18 | 148.03 | 148.84 | 649,844 | -1.07(-0.71%) |
Dec 07, 2021 | 149.40 | 152.28 | 149.40 | 149.91 | 1,342,194 | +5.41(+3.74%) |
Dec 06, 2021 | 143.93 | 147.99 | 142.80 | 144.50 | 911,629 | +1.82(+1.28%) |
Dec 03, 2021 | 144.75 | 145.63 | 141.24 | 142.68 | 776,891 | -1.41(-0.98%) |
Dec 02, 2021 | 140.54 | 144.93 | 140.22 | 144.09 | 953,880 | +3.78(+2.69%) |
Dec 01, 2021 | 143.32 | 147.37 | 140.25 | 140.31 | 936,993 | -0.94(-0.67%) |
Nov 30, 2021 | 145.62 | 146.93 | 141.04 | 141.25 | 1,285,012 | -5.23(-3.57%) |
Nov 29, 2021 | 147.59 | 148.84 | 145.66 | 146.48 | 718,241 | +0.73(+0.50%) |
Nov 26, 2021 | 144.12 | 146.99 | 143.47 | 145.75 | 543,392 | -1.61(-1.09%) |
Nov 24, 2021 | 144.49 | 147.72 | 143.12 | 147.36 | 496,583 | +1.04(+0.71%) |
Nov 23, 2021 | 147.00 | 147.92 | 143.49 | 146.32 | 724,773 | -0.77(-0.52%) |
Nov 22, 2021 | 147.99 | 149.96 | 147.02 | 147.09 | 705,963 | +0.10(+0.07%) |
Nov 19, 2021 | 146.23 | 147.71 | 144.53 | 146.99 | 905,003 | +0.95(+0.65%) |
Nov 18, 2021 | 148.50 | 146.17 | 145.13 | 146.04 | 891,542 | -1.26(-0.86%) |
Nov 17, 2021 | 147.95 | 148.11 | 145.41 | 147.30 | 1,042,037 | -0.71(-0.48%) |
Nov 16, 2021 | 148.87 | 150.00 | 146.33 | 148.01 | 1,264,119 | -1.61(-1.08%) |
Nov 15, 2021 | 150.19 | 150.90 | 148.48 | 149.62 | 526,655 | +0.81(+0.54%) |
Nov 12, 2021 | 150.15 | 150.61 | 148.28 | 148.81 | 645,514 | -1.34(-0.89%) |
Nov 11, 2021 | 151.59 | 152.07 | 150.12 | 150.15 | 737,204 | -1.80(-1.18%) |
Nov 10, 2021 | 153.39 | 151.46 | 151.95 | 883,259 | -2.90(-1.87%) | |
Nov 09, 2021 | 153.27 | 155.21 | 153.05 | 154.85 | 1,000,574 | +0.90(+0.58%) |
Nov 08, 2021 | 154.85 | 155.98 | 153.21 | 153.95 | 1,547,440 | -0.74(-0.48%) |
Nov 05, 2021 | 152.77 | 154.74 | 152.76 | 154.69 | 1,318,442 | +3.68(+2.44%) |
Nov 04, 2021 | 147.64 | 151.76 | 147.32 | 151.01 | 1,213,448 | +3.50(+2.37%) |
Nov 03, 2021 | 144.91 | 147.57 | 144.53 | 147.51 | 1,253,840 | +3.12(+2.16%) |
Nov 02, 2021 | 139.02 | 145.05 | 137.78 | 144.39 | 1,911,738 | +5.44(+3.92%) |
Nov 01, 2021 | 138.06 | 139.35 | 136.58 | 138.95 | 1,463,940 | +2.03(+1.48%) |
Oct 29, 2021 | 135.39 | 137.77 | 135.00 | 136.92 | 1,079,749 | +0.80(+0.59%) |
Oct 28, 2021 | 137.43 | 137.73 | 134.63 | 136.12 | 983,761 | -1.03(-0.75%) |
Oct 27, 2021 | 137.59 | 138.58 | 136.65 | 137.15 | 659,885 | -0.29(-0.21%) |
Oct 26, 2021 | 140.39 | 137.44 | 1,188,883 | -2.53(-1.81%) | ||
Oct 25, 2021 | 143.44 | 144.11 | 139.92 | 139.97 | 921,411 | -3.46(-2.41%) |
Oct 22, 2021 | 142.32 | 144.41 | 141.78 | 143.43 | 619,943 | +1.53(+1.08%) |
Oct 21, 2021 | 139.08 | 142.56 | 138.50 | 141.90 | 664,766 | +3.34(+2.41%) |
Oct 20, 2021 | 139.08 | 141.01 | 138.10 | 138.56 | 727,064 | +0.06(+0.04%) |
Oct 19, 2021 | 138.63 | 138.90 | 135.93 | 138.50 | 727,692 | +0.98(+0.71%) |
Oct 18, 2021 | 135.91 | 138.07 | 135.91 | 137.52 | 508,781 | +0.73(+0.53%) |
Oct 15, 2021 | 137.00 | 137.82 | 135.83 | 136.79 | 535,414 | +1.15(+0.85%) |
Oct 14, 2021 | 134.58 | 136.59 | 134.11 | 135.64 | 603,016 | +2.29(+1.72%) |
Oct 13, 2021 | 132.18 | 133.69 | 131.25 | 133.35 | 721,697 | +1.79(+1.36%) |
Oct 12, 2021 | 129.67 | 132.67 | 129.62 | 131.56 | 783,498 | +2.28(+1.76%) |
Oct 11, 2021 | 130.08 | 130.74 | 129.13 | 129.28 | 682,788 | -1.26(-0.97%) |
Oct 08, 2021 | 131.38 | 132.40 | 129.78 | 130.54 | 821,566 | -0.81(-0.62%) |
Oct 07, 2021 | 130.26 | 132.80 | 129.34 | 131.35 | 916,987 | +2.08(+1.61%) |
Oct 06, 2021 | 125.19 | 129.34 | 125.00 | 129.27 | 1,432,671 | +3.04(+2.41%) |
Oct 05, 2021 | 122.43 | 127.68 | 121.65 | 126.23 | 1,769,457 | +3.69(+3.01%) |
Oct 04, 2021 | 125.76 | 126.86 | 122.39 | 122.54 | 1,923,934 | -4.64(-3.65%) |
Oct 01, 2021 | 129.00 | 129.10 | 122.97 | 127.18 | 2,837,917 | -0.78(-0.61%) |
Sep 30, 2021 | 133.21 | 135.98 | 127.95 | 127.96 | 5,754,734 | -18.49(-12.63%) |
Sep 29, 2021 | 143.82 | 147.73 | 143.82 | 146.45 | 1,563,767 | +3.42(+2.39%) |
Sep 28, 2021 | 144.26 | 146.56 | 142.51 | 143.03 | 1,079,717 | -2.21(-1.52%) |
Sep 27, 2021 | 145.52 | 146.98 | 144.86 | 145.24 | 1,047,157 | +0.82(+0.57%) |
Sep 24, 2021 | 142.18 | 144.51 | 141.76 | 144.42 | 851,293 | +2.26(+1.59%) |
Sep 23, 2021 | 142.00 | 144.84 | 141.62 | 142.16 | 1,134,577 | +1.65(+1.17%) |
Sep 22, 2021 | 138.33 | 141.66 | 137.51 | 140.51 | 1,117,867 | +3.53(+2.58%) |
Sep 21, 2021 | 139.10 | 140.84 | 136.72 | 136.98 | 918,672 | -1.23(-0.89%) |
Sep 20, 2021 | 138.10 | 139.87 | 136.54 | 138.21 | 1,091,098 | -2.08(-1.48%) |
Sep 17, 2021 | 139.03 | 142.08 | 138.90 | 140.29 | 1,599,665 | +0.60(+0.43%) |
Sep 16, 2021 | 136.76 | 140.24 | 136.34 | 139.69 | 1,215,443 | +2.88(+2.11%) |
Sep 15, 2021 | 135.00 | 137.11 | 132.85 | 136.81 | 722,545 | +1.81(+1.34%) |
Sep 14, 2021 | 135.00 | 135.81 | 133.76 | 135.00 | 743,763 | +0.61(+0.45%) |
Sep 13, 2021 | 135.64 | 135.64 | 131.99 | 134.39 | 648,792 | -0.14(-0.10%) |
Sep 10, 2021 | 133.97 | 135.64 | 132.72 | 134.53 | 939,358 | +1.30(+0.98%) |
Sep 09, 2021 | 131.50 | 134.66 | 131.19 | 133.23 | 1,100,510 | +1.84(+1.40%) |
Sep 08, 2021 | 127.26 | 131.42 | 126.66 | 131.39 | 1,137,354 | +4.47(+3.52%) |
Sep 07, 2021 | 126.77 | 128.58 | 126.32 | 126.92 | 927,834 | -0.23(-0.18%) |
Sep 03, 2021 | 125.74 | 127.63 | 125.29 | 127.15 | 607,376 | +0.71(+0.56%) |
Sep 02, 2021 | 127.25 | 127.75 | 125.86 | 126.44 | 690,863 | -0.90(-0.71%) |
Sep 01, 2021 | 126.02 | 127.55 | 125.84 | 127.34 | 835,258 | +2.13(+1.70%) |
Aug 31, 2021 | 126.84 | 126.84 | 124.27 | 125.21 | 1,088,390 | -1.28(-1.01%) |
Aug 30, 2021 | 127.00 | 128.20 | 125.50 | 126.49 | 516,856 | -0.10(-0.08%) |
Aug 27, 2021 | 126.63 | 127.34 | 125.53 | 126.59 | 428,016 | +0.33(+0.26%) |
Aug 26, 2021 | 127.26 | 127.82 | 125.75 | 126.26 | 559,105 | -1.22(-0.96%) |
Aug 25, 2021 | 125.86 | 128.08 | 125.40 | 127.48 | 592,038 | +1.94(+1.55%) |
Aug 24, 2021 | 125.05 | 126.48 | 125.05 | 125.54 | 508,308 | +0.62(+0.50%) |
Aug 23, 2021 | 125.78 | 125.84 | 124.09 | 124.92 | 607,964 | +0.16(+0.13%) |
Aug 20, 2021 | 124.00 | 124.90 | 123.12 | 124.76 | 514,672 | +0.52(+0.42%) |
Aug 19, 2021 | 123.35 | 124.64 | 122.51 | 124.24 | 600,924 | -0.38(-0.30%) |
Aug 18, 2021 | 126.98 | 127.97 | 124.53 | 124.62 | 810,477 | -2.85(-2.24%) |
Aug 17, 2021 | 128.00 | 128.37 | 125.88 | 127.47 | 1,162,372 | -1.60(-1.24%) |
Aug 16, 2021 | 127.15 | 129.26 | 124.67 | 129.07 | 1,140,776 | +0.98(+0.77%) |
Aug 13, 2021 | 128.86 | 129.75 | 127.77 | 128.09 | 714,930 | -1.25(-0.97%) |
Aug 12, 2021 | 132.20 | 132.89 | 128.74 | 129.34 | 880,539 | -2.56(-1.94%) |
Aug 11, 2021 | 132.98 | 133.79 | 130.88 | 131.90 | 1,345,160 | -3.41(-2.52%) |
Aug 10, 2021 | 132.57 | 136.01 | 132.38 | 135.31 | 522,824 | +2.46(+1.85%) |
Aug 09, 2021 | 133.44 | 133.89 | 130.52 | 132.85 | 877,143 | -1.17(-0.87%) |
Aug 06, 2021 | 137.37 | 137.83 | 133.90 | 134.02 | 739,189 | -1.98(-1.46%) |
Aug 05, 2021 | 137.47 | 138.42 | 135.82 | 136.00 | 542,839 | -0.62(-0.45%) |
Aug 04, 2021 | 138.91 | 139.90 | 135.91 | 136.62 | 1,043,655 | -3.08(-2.20%) |
Aug 03, 2021 | 136.51 | 139.95 | 136.26 | 139.70 | 1,438,914 | +3.20(+2.34%) |
Aug 02, 2021 | 135.70 | 137.16 | 134.90 | 136.50 | 1,028,256 | +2.55(+1.90%) |
Jul 30, 2021 | 133.73 | 136.45 | 133.27 | 133.95 | 616,797 | -1.02(-0.76%) |
Jul 29, 2021 | 134.02 | 135.61 | 133.08 | 134.97 | 724,966 | +1.67(+1.25%) |
Jul 28, 2021 | 135.40 | 136.61 | 133.01 | 133.30 | 518,735 | -1.67(-1.24%) |
Jul 27, 2021 | 133.88 | 135.59 | 133.39 | 134.97 | 747,706 | -0.12(-0.09%) |
Jul 26, 2021 | 134.34 | 135.28 | 133.45 | 135.09 | 635,725 | +0.25(+0.19%) |
Jul 23, 2021 | 135.29 | 135.68 | 133.80 | 134.84 | 1,060,891 | +0.43(+0.32%) |
Jul 22, 2021 | 135.89 | 135.89 | 133.72 | 134.41 | 617,261 | -1.52(-1.12%) |
Jul 21, 2021 | 134.85 | 138.00 | 134.72 | 135.93 | 988,228 | +1.55(+1.15%) |
Jul 20, 2021 | 129.12 | 134.80 | 129.12 | 134.38 | 860,713 | +5.83(+4.54%) |
Jul 19, 2021 | 128.30 | 129.08 | 126.41 | 128.55 | 843,545 | -2.40(-1.83%) |
Jul 16, 2021 | 132.06 | 132.94 | 130.81 | 130.95 | 577,677 | -0.31(-0.24%) |
Jul 15, 2021 | 132.80 | 134.43 | 129.86 | 131.26 | 980,731 | -2.93(-2.18%) |
Jul 14, 2021 | 132.26 | 134.47 | 131.91 | 134.19 | 780,123 | +2.45(+1.86%) |
Jul 13, 2021 | 134.32 | 135.06 | 131.52 | 131.74 | 1,408,083 | -3.68(-2.72%) |
Jul 12, 2021 | 134.47 | 136.45 | 134.00 | 135.42 | 682,991 | +0.58(+0.43%) |
Jul 09, 2021 | 135.45 | 135.66 | 133.38 | 134.84 | 743,738 | +1.57(+1.18%) |
Jul 08, 2021 | 132.35 | 135.50 | 130.24 | 133.27 | 1,287,209 | -3.61(-2.64%) |
Jul 07, 2021 | 132.03 | 137.53 | 132.03 | 136.88 | 1,386,171 | +4.14(+3.12%) |
Jul 06, 2021 | 133.48 | 133.50 | 131.84 | 132.74 | 1,199,791 | -1.08(-0.81%) |
Jul 02, 2021 | 130.76 | 134.37 | 130.36 | 133.82 | 1,064,665 | +3.24(+2.48%) |
Jul 01, 2021 | 129.50 | 131.15 | 128.54 | 130.58 | 1,055,277 | +1.43(+1.11%) |
Jun 30, 2021 | 130.07 | 131.31 | 129.03 | 129.15 | 1,410,501 | -1.50(-1.15%) |
Jun 29, 2021 | 129.51 | 131.55 | 128.90 | 130.65 | 1,946,350 | +1.64(+1.27%) |
Jun 28, 2021 | 127.56 | 129.34 | 124.83 | 129.01 | 1,975,856 | +1.61(+1.26%) |
Jun 25, 2021 | 125.68 | 128.28 | 122.30 | 127.40 | 4,464,645 | +7.97(+6.67%) |
Jun 24, 2021 | 119.25 | 120.73 | 119.08 | 119.43 | 1,832,635 | +1.16(+0.98%) |
Jun 23, 2021 | 117.22 | 118.98 | 116.78 | 118.27 | 1,311,290 | +0.82(+0.70%) |
Jun 22, 2021 | 116.11 | 117.82 | 115.40 | 117.45 | 1,045,501 | +1.36(+1.17%) |
Jun 21, 2021 | 114.31 | 116.85 | 114.31 | 116.09 | 1,029,482 | +2.93(+2.59%) |
Jun 18, 2021 | 113.69 | 114.72 | 113.05 | 113.16 | 1,702,107 | -2.76(-2.38%) |
Jun 17, 2021 | 117.51 | 118.46 | 114.25 | 115.92 | 1,395,779 | -1.55(-1.32%) |
Jun 16, 2021 | 118.58 | 118.87 | 116.27 | 117.47 | 949,079 | -1.36(-1.14%) |
Jun 15, 2021 | 117.95 | 119.20 | 117.54 | 118.83 | 1,171,145 | +0.73(+0.62%) |
Jun 14, 2021 | 117.19 | 118.39 | 116.97 | 118.10 | 1,133,647 | +1.25(+1.07%) |
Jun 11, 2021 | 115.44 | 118.72 | 115.44 | 116.85 | 951,683 | +1.85(+1.61%) |
Jun 10, 2021 | 115.50 | 116.43 | 114.94 | 115.00 | 911,447 | +0.00(+0.00%) |
Jun 09, 2021 | 114.89 | 115.73 | 114.13 | 115.00 | 899,351 | -0.03(-0.03%) |
Jun 08, 2021 | 114.52 | 115.87 | 113.11 | 115.03 | 762,646 | +0.47(+0.41%) |
Jun 07, 2021 | 114.01 | 115.05 | 112.63 | 114.56 | 874,326 | +0.51(+0.45%) |
Jun 04, 2021 | 114.81 | 114.81 | 112.63 | 114.05 | 565,479 | +0.24(+0.21%) |
Jun 03, 2021 | 114.16 | 114.84 | 113.09 | 113.81 | 828,280 | -0.89(-0.78%) |
Jun 02, 2021 | 116.98 | 117.80 | 114.25 | 114.70 | 1,130,400 | -2.00(-1.71%) |
Jun 01, 2021 | 117.40 | 118.11 | 116.08 | 116.70 | 865,316 | +1.51(+1.31%) |
May 28, 2021 | 116.16 | 116.20 | 115.09 | 115.19 | 535,072 | -0.60(-0.52%) |
May 27, 2021 | 116.07 | 116.64 | 114.75 | 115.79 | 849,213 | +1.00(+0.87%) |
May 26, 2021 | 113.39 | 115.34 | 112.97 | 114.79 | 1,174,513 | +1.42(+1.25%) |
May 25, 2021 | 114.62 | 115.31 | 112.85 | 113.37 | 1,704,959 | -0.51(-0.45%) |
May 24, 2021 | 116.00 | 116.27 | 113.06 | 113.88 | 1,909,515 | -2.80(-2.40%) |
May 21, 2021 | 118.03 | 119.07 | 116.45 | 116.68 | 1,147,148 | -0.51(-0.44%) |
May 20, 2021 | 115.92 | 117.84 | 114.02 | 117.19 | 1,118,330 | +1.28(+1.10%) |
May 19, 2021 | 116.30 | 117.59 | 113.86 | 115.91 | 1,548,553 | -4.25(-3.54%) |
May 18, 2021 | 123.96 | 124.54 | 119.91 | 120.16 | 1,163,469 | -4.28(-3.44%) |
May 17, 2021 | 124.79 | 125.00 | 123.04 | 124.44 | 646,833 | -0.39(-0.31%) |
May 14, 2021 | 122.42 | 125.43 | 122.11 | 124.83 | 897,754 | +3.72(+3.07%) |
May 13, 2021 | 118.40 | 122.08 | 117.33 | 121.11 | 1,316,461 | +3.04(+2.57%) |
May 12, 2021 | 122.50 | 122.80 | 118.02 | 118.07 | 1,192,453 | -5.35(-4.33%) |
May 11, 2021 | 126.75 | 127.26 | 122.74 | 123.42 | 1,439,959 | -4.49(-3.51%) |
May 10, 2021 | 130.64 | 130.76 | 127.72 | 127.91 | 1,251,464 | -2.08(-1.60%) |
May 07, 2021 | 129.77 | 130.67 | 128.52 | 129.99 | 1,387,398 | -0.30(-0.23%) |
May 06, 2021 | 137.98 | 138.02 | 128.25 | 130.29 | 2,555,179 | -7.61(-5.52%) |
May 05, 2021 | 138.00 | 138.77 | 137.13 | 137.90 | 1,033,101 | +0.49(+0.36%) |
May 04, 2021 | 136.88 | 137.95 | 134.99 | 137.41 | 895,036 | +0.47(+0.34%) |
May 03, 2021 | 134.25 | 138.00 | 134.20 | 136.94 | 1,343,755 | +3.70(+2.78%) |
Apr 30, 2021 | 132.65 | 133.50 | 131.88 | 133.24 | 768,100 | +0.05(+0.04%) |
Apr 29, 2021 | 134.98 | 136.00 | 131.87 | 133.19 | 562,811 | -0.90(-0.67%) |
Apr 28, 2021 | 132.81 | 134.80 | 132.22 | 134.09 | 586,625 | +1.04(+0.78%) |
Apr 27, 2021 | 131.43 | 134.19 | 131.23 | 133.05 | 638,365 | +1.62(+1.23%) |
Apr 26, 2021 | 131.99 | 132.33 | 130.31 | 131.43 | 1,112,706 | +0.35(+0.27%) |
Apr 23, 2021 | 129.69 | 131.60 | 128.36 | 131.08 | 582,900 | +2.03(+1.57%) |
Apr 22, 2021 | 129.79 | 130.83 | 128.30 | 129.05 | 683,515 | +0.12(+0.09%) |
Apr 21, 2021 | 127.53 | 129.53 | 126.86 | 128.93 | 532,464 | +1.13(+0.88%) |
Apr 20, 2021 | 130.50 | 130.89 | 126.40 | 127.80 | 680,756 | -2.30(-1.77%) |
Apr 19, 2021 | 130.00 | 130.38 | 128.82 | 130.10 | 708,668 | +0.13(+0.10%) |
Apr 16, 2021 | 130.31 | 130.60 | 129.19 | 129.97 | 660,900 | +0.78(+0.60%) |
Apr 15, 2021 | 129.03 | 129.79 | 127.79 | 129.19 | 722,689 | -0.43(-0.33%) |
Apr 14, 2021 | 130.68 | 131.89 | 129.44 | 129.62 | 766,556 | -0.53(-0.41%) |
Apr 13, 2021 | 131.50 | 131.50 | 128.84 | 130.15 | 1,228,301 | -1.95(-1.48%) |
Apr 12, 2021 | 131.25 | 132.35 | 130.48 | 132.10 | 1,164,067 | +0.47(+0.36%) |
Apr 09, 2021 | 128.90 | 132.12 | 128.15 | 131.63 | 1,095,800 | +3.48(+2.72%) |
Apr 08, 2021 | 126.08 | 128.24 | 124.69 | 128.15 | 1,015,705 | +2.05(+1.63%) |
Apr 07, 2021 | 126.04 | 127.44 | 124.84 | 126.10 | 865,129 | -0.23(-0.18%) |
Apr 06, 2021 | 127.28 | 127.83 | 124.68 | 126.33 | 1,516,168 | -1.73(-1.35%) |
Apr 05, 2021 | 125.57 | 128.52 | 122.86 | 128.06 | 2,047,155 | +4.75(+3.85%) |
Apr 01, 2021 | 126.45 | 129.25 | 122.56 | 123.31 | 4,638,000 | -9.35(-7.05%) |
Mar 31, 2021 | 133.41 | 135.42 | 132.50 | 132.66 | 1,677,428 | -3.17(-2.33%) |
Mar 30, 2021 | 135.23 | 136.54 | 134.42 | 135.83 | 1,407,987 | +1.26(+0.94%) |
Mar 29, 2021 | 135.33 | 136.45 | 133.09 | 134.57 | 1,017,888 | +0.76(+0.57%) |
Mar 26, 2021 | 132.30 | 133.94 | 130.98 | 133.81 | 659,400 | +3.21(+2.46%) |
Mar 25, 2021 | 127.39 | 131.44 | 126.37 | 130.60 | 1,157,910 | +2.25(+1.75%) |
Mar 24, 2021 | 131.02 | 132.70 | 128.16 | 128.35 | 1,015,341 | -2.67(-2.04%) |
Mar 23, 2021 | 131.56 | 132.38 | 130.56 | 131.02 | 685,899 | -1.28(-0.97%) |
Mar 22, 2021 | 133.49 | 133.99 | 130.41 | 132.30 | 818,409 | -0.94(-0.71%) |
Mar 19, 2021 | 134.41 | 134.41 | 131.24 | 133.24 | 1,811,000 | -1.32(-0.98%) |
Mar 18, 2021 | 131.89 | 136.43 | 130.91 | 134.56 | 1,111,358 | +2.51(+1.90%) |
Mar 17, 2021 | 131.50 | 132.35 | 130.19 | 132.05 | 823,216 | +0.93(+0.71%) |
Mar 16, 2021 | 133.85 | 133.85 | 130.31 | 131.12 | 1,065,911 | -3.23(-2.40%) |
Mar 15, 2021 | 133.47 | 134.54 | 132.55 | 134.35 | 1,025,084 | +0.59(+0.44%) |
Mar 12, 2021 | 133.22 | 135.07 | 132.24 | 133.76 | 735,100 | +0.79(+0.59%) |
Mar 11, 2021 | 134.04 | 136.34 | 132.77 | 132.97 | 1,135,990 | -0.58(-0.43%) |
Mar 10, 2021 | 130.23 | 135.12 | 129.64 | 133.55 | 1,067,879 | +4.88(+3.79%) |
Mar 09, 2021 | 129.84 | 132.54 | 128.53 | 128.67 | 1,722,381 | -0.50(-0.39%) |
Mar 08, 2021 | 123.66 | 129.96 | 123.38 | 129.17 | 1,824,229 | +5.97(+4.85%) |
Mar 05, 2021 | 122.14 | 123.63 | 118.62 | 123.20 | 1,622,300 | +2.90(+2.41%) |
Mar 04, 2021 | 121.09 | 122.49 | 117.30 | 120.30 | 842,088 | -1.50(-1.23%) |
Mar 03, 2021 | 120.09 | 123.09 | 119.54 | 121.80 | 975,159 | +0.82(+0.68%) |
Mar 02, 2021 | 121.59 | 121.91 | 119.62 | 120.98 | 1,039,346 | -0.41(-0.34%) |
Mar 01, 2021 | 120.81 | 122.61 | 120.50 | 121.39 | 1,578,499 | +1.88(+1.57%) |
Feb 26, 2021 | 119.29 | 122.02 | 118.48 | 119.51 | 1,397,800 | +0.59(+0.50%) |
Feb 25, 2021 | 121.85 | 124.18 | 118.26 | 118.92 | 982,517 | -2.92(-2.40%) |
Feb 24, 2021 | 119.26 | 121.99 | 119.00 | 121.84 | 774,782 | +2.58(+2.16%) |
Feb 23, 2021 | 118.81 | 119.54 | 115.57 | 119.26 | 760,625 | -0.12(-0.10%) |
Feb 22, 2021 | 120.78 | 121.58 | 119.32 | 119.38 | 751,271 | -1.94(-1.60%) |
Feb 19, 2021 | 120.80 | 122.77 | 120.69 | 121.32 | 923,100 | +1.08(+0.90%) |
Feb 18, 2021 | 121.71 | 122.47 | 119.37 | 120.24 | 982,761 | -2.27(-1.85%) |
Feb 17, 2021 | 121.75 | 123.16 | 119.53 | 122.51 | 927,287 | +0.15(+0.12%) |
Feb 16, 2021 | 125.87 | 127.03 | 122.27 | 122.36 | 1,181,576 | -2.74(-2.19%) |
Feb 12, 2021 | 125.53 | 126.64 | 124.76 | 125.10 | 659,800 | -1.74(-1.37%) |
Feb 11, 2021 | 125.55 | 127.80 | 125.05 | 126.84 | 477,506 | +1.42(+1.13%) |
Feb 10, 2021 | 125.54 | 127.13 | 125.15 | 125.42 | 905,986 | +0.00(+0.00%) |
Feb 09, 2021 | 126.44 | 126.44 | 125.03 | 125.42 | 678,731 | -1.43(-1.13%) |
Feb 08, 2021 | 126.53 | 128.55 | 126.53 | 126.85 | 724,017 | +0.68(+0.54%) |
Feb 05, 2021 | 126.91 | 127.49 | 125.55 | 126.17 | 1,103,200 | +0.51(+0.41%) |
Feb 04, 2021 | 123.76 | 126.00 | 123.47 | 125.66 | 869,272 | +2.35(+1.91%) |
Feb 03, 2021 | 122.82 | 124.09 | 121.29 | 123.31 | 880,806 | +0.27(+0.22%) |
Feb 02, 2021 | 118.16 | 123.56 | 117.56 | 123.04 | 1,360,158 | +6.13(+5.24%) |
Feb 01, 2021 | 119.61 | 120.00 | 116.74 | 116.91 | 1,552,850 | -0.87(-0.74%) |
Jan 29, 2021 | 120.34 | 120.98 | 116.77 | 117.78 | 1,508,500 | -3.51(-2.89%) |
Jan 28, 2021 | 121.49 | 123.53 | 120.21 | 121.29 | 1,785,648 | -0.16(-0.13%) |
Jan 27, 2021 | 125.81 | 126.20 | 120.32 | 121.45 | 2,598,144 | -6.34(-4.96%) |
Jan 26, 2021 | 121.26 | 128.58 | 121.08 | 127.79 | 2,606,096 | +6.83(+5.65%) |
Jan 25, 2021 | 119.02 | 122.11 | 118.65 | 120.96 | 1,777,481 | +2.32(+1.96%) |
Jan 22, 2021 | 119.78 | 120.48 | 117.70 | 118.64 | 1,349,600 | -1.65(-1.37%) |
Jan 21, 2021 | 122.93 | 123.70 | 119.86 | 120.29 | 1,961,231 | -2.50(-2.04%) |
Jan 20, 2021 | 117.06 | 124.91 | 116.77 | 122.79 | 4,013,644 | +6.36(+5.46%) |
Jan 19, 2021 | 108.97 | 116.70 | 107.30 | 116.43 | 2,771,776 | +9.99(+9.39%) |
Jan 15, 2021 | 105.38 | 107.00 | 104.86 | 106.44 | 1,028,700 | +0.09(+0.08%) |
Jan 14, 2021 | 105.93 | 107.23 | 105.23 | 106.35 | 973,528 | +0.86(+0.82%) |
Jan 13, 2021 | 106.66 | 108.22 | 105.44 | 105.49 | 1,288,932 | -1.01(-0.95%) |
Jan 12, 2021 | 104.26 | 106.64 | 103.86 | 106.50 | 1,321,580 | +1.86(+1.78%) |
Jan 11, 2021 | 101.04 | 104.71 | 100.88 | 104.64 | 1,049,399 | +2.54(+2.49%) |
Jan 08, 2021 | 100.33 | 103.15 | 100.33 | 102.10 | 1,608,100 | +1.80(+1.79%) |
Jan 07, 2021 | 98.62 | 100.61 | 97.43 | 100.30 | 1,818,248 | +2.34(+2.39%) |
Jan 06, 2021 | 94.05 | 98.34 | 94.05 | 97.96 | 1,710,353 | +3.76(+3.99%) |
Jan 05, 2021 | 93.24 | 94.31 | 92.36 | 94.20 | 1,532,409 | +0.90(+0.96%) |