Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 122.33 | 124.61 | 122.33 | 123.98 | 3,470,335 | -0.34(-0.27%) |
Feb 25, 2022 | 123.62 | 124.64 | 122.36 | 124.32 | 4,130,946 | +0.53(+0.43%) |
Feb 24, 2022 | 117.04 | 123.93 | 116.99 | 123.78 | 5,279,943 | +4.09(+3.42%) |
Feb 23, 2022 | 119.36 | 122.04 | 119.25 | 119.69 | 4,142,936 | +0.55(+0.46%) |
Feb 22, 2022 | 118.90 | 119.86 | 118.50 | 119.14 | 2,598,484 | +0.24(+0.20%) |
Feb 18, 2022 | 118.90 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.88 | 121.02 | 119.11 | 119.26 | 3,117,916 | -2.39(-1.97%) |
Feb 16, 2022 | 120.57 | 122.48 | 120.29 | 121.66 | 2,687,162 | +0.48(+0.40%) |
Feb 15, 2022 | 122.41 | 122.96 | 120.73 | 121.17 | 2,327,412 | +0.37(+0.30%) |
Feb 14, 2022 | 121.80 | 122.53 | 119.92 | 120.80 | 2,827,608 | -1.06(-0.87%) |
Feb 11, 2022 | 122.53 | 123.34 | 120.86 | 121.86 | 3,119,312 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.49 | 122.20 | 122.62 | 2,759,333 | -2.25(-1.81%) |
Feb 09, 2022 | 124.84 | 126.46 | 124.67 | 124.88 | 2,245,465 | +1.41(+1.14%) |
Feb 08, 2022 | 122.90 | 123.94 | 120.48 | 123.46 | 3,513,938 | -0.09(-0.07%) |
Feb 07, 2022 | 125.59 | 125.80 | 123.18 | 123.55 | 1,855,284 | -2.01(-1.60%) |
Feb 04, 2022 | 123.32 | 126.53 | 122.87 | 125.56 | 4,443,754 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.42 | 123.75 | 3,017,257 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.69 | 125.01 | 122.52 | 124.86 | 2,670,937 | +1.92(+1.57%) |
Feb 01, 2022 | 122.93 | 123.21 | 121.24 | 122.93 | 2,433,857 | +0.37(+0.30%) |
Jan 31, 2022 | 120.53 | 122.79 | 122.56 | 3,123,880 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.50 | 120.51 | 116.68 | 120.33 | 3,861,983 | +1.89(+1.59%) |
Jan 27, 2022 | 119.43 | 121.16 | 117.60 | 118.44 | 3,364,077 | +0.24(+0.20%) |
Jan 26, 2022 | 121.29 | 121.68 | 117.41 | 118.20 | 3,187,077 | -1.74(-1.45%) |
Jan 25, 2022 | 119.73 | 120.91 | 117.79 | 119.94 | 3,270,266 | -1.33(-1.09%) |
Jan 24, 2022 | 119.60 | 121.88 | 117.21 | 121.27 | 4,145,838 | -0.31(-0.25%) |
Jan 21, 2022 | 122.12 | 123.32 | 121.34 | 121.58 | 4,590,894 | -0.47(-0.38%) |
Jan 20, 2022 | 122.39 | 123.89 | 121.79 | 122.04 | 2,836,479 | +0.30(+0.25%) |
Jan 19, 2022 | 122.77 | 124.16 | 121.74 | 121.74 | 2,635,021 | -0.55(-0.45%) |
Jan 18, 2022 | 121.50 | 122.90 | 120.24 | 122.29 | 3,302,213 | -0.21(-0.17%) |
Jan 14, 2022 | 122.51 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.55 | 129.77 | 125.05 | 125.37 | 1,838,832 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.74 | 129.16 | 2,228,323 | +1.48(+1.16%) |
Jan 11, 2022 | 127.28 | 127.79 | 125.11 | 127.68 | 2,562,607 | +0.44(+0.34%) |
Jan 10, 2022 | 127.98 | 128.44 | 126.23 | 127.25 | 2,594,090 | -1.69(-1.31%) |
Jan 07, 2022 | 128.93 | 129.50 | 127.29 | 128.94 | 2,027,802 | +0.09(+0.07%) |
Jan 06, 2022 | 128.37 | 129.10 | 127.14 | 128.85 | 2,279,440 | +0.75(+0.58%) |
Jan 05, 2022 | 129.99 | 130.48 | 128.02 | 128.11 | 1,909,157 | -1.62(-1.25%) |
Jan 04, 2022 | 129.88 | 130.45 | 128.34 | 129.73 | 1,919,238 | +0.12(+0.09%) |
Jan 03, 2022 | 132.12 | 132.28 | 128.87 | 129.62 | 1,851,926 | -2.73(-2.06%) |
Dec 31, 2021 | 132.07 | 132.99 | 132.07 | 132.35 | 885,495 | -0.01(-0.01%) |
Dec 30, 2021 | 132.94 | 133.53 | 132.26 | 132.36 | 783,364 | -0.44(-0.34%) |
Dec 29, 2021 | 133.50 | 133.98 | 132.70 | 132.80 | 977,754 | -0.38(-0.28%) |
Dec 28, 2021 | 133.34 | 133.77 | 132.97 | 133.18 | 1,068,062 | -0.12(-0.09%) |
Dec 27, 2021 | 131.46 | 133.37 | 131.45 | 133.29 | 881,283 | +1.85(+1.41%) |
Dec 23, 2021 | 131.22 | 132.20 | 130.99 | 131.45 | 1,252,797 | +0.58(+0.44%) |
Dec 22, 2021 | 129.57 | 130.96 | 129.06 | 130.87 | 1,119,755 | +1.14(+0.88%) |
Dec 21, 2021 | 129.07 | 129.91 | 128.27 | 129.72 | 1,770,794 | +1.45(+1.13%) |
Dec 20, 2021 | 127.90 | 128.48 | 126.66 | 128.27 | 1,567,072 | -0.79(-0.62%) |
Dec 17, 2021 | 131.20 | 131.23 | 128.89 | 129.07 | 4,450,433 | -2.53(-1.92%) |
Dec 16, 2021 | 131.06 | 132.31 | 130.66 | 131.59 | 2,690,811 | +1.16(+0.89%) |
Dec 15, 2021 | 129.43 | 130.57 | 128.42 | 130.43 | 1,753,183 | +1.26(+0.98%) |
Dec 14, 2021 | 130.14 | 130.31 | 127.34 | 129.17 | 2,907,017 | -1.71(-1.31%) |
Dec 13, 2021 | 130.88 | 131.45 | 130.32 | 130.88 | 2,813,984 | +0.04(+0.03%) |
Dec 10, 2021 | 130.51 | 131.26 | 129.67 | 130.84 | 1,805,322 | +0.91(+0.70%) |
Dec 09, 2021 | 130.30 | 130.72 | 129.22 | 129.93 | 2,192,331 | -0.93(-0.71%) |
Dec 08, 2021 | 129.61 | 131.21 | 129.11 | 130.86 | 1,872,385 | +1.50(+1.16%) |
Dec 07, 2021 | 127.80 | 129.62 | 127.36 | 129.36 | 3,201,633 | +3.04(+2.41%) |
Dec 06, 2021 | 127.03 | 127.22 | 125.74 | 126.32 | 1,957,036 | +0.65(+0.51%) |
Dec 03, 2021 | 127.18 | 127.46 | 124.08 | 125.67 | 2,698,239 | -1.00(-0.79%) |
Dec 02, 2021 | 124.97 | 127.94 | 124.60 | 126.67 | 2,744,009 | +2.12(+1.71%) |
Dec 01, 2021 | 127.52 | 128.35 | 124.48 | 124.54 | 2,947,680 | -1.64(-1.30%) |
Nov 30, 2021 | 126.28 | 127.97 | 125.76 | 126.18 | 4,188,942 | -1.14(-0.89%) |
Nov 29, 2021 | 126.18 | 128.01 | 125.98 | 127.32 | 2,356,922 | +2.14(+1.71%) |
Nov 26, 2021 | 126.61 | 127.62 | 124.75 | 125.18 | 1,594,470 | -2.50(-1.96%) |
Nov 24, 2021 | 127.53 | 127.98 | 126.76 | 127.68 | 2,079,846 | +0.21(+0.17%) |
Nov 23, 2021 | 127.85 | 128.28 | 126.37 | 127.47 | 2,408,525 | -0.90(-0.70%) |
Nov 22, 2021 | 129.02 | 130.10 | 128.17 | 128.37 | 1,956,296 | -0.31(-0.24%) |
Nov 19, 2021 | 130.58 | 130.62 | 128.62 | 128.67 | 2,566,263 | -2.00(-1.53%) |
Nov 18, 2021 | 132.03 | 131.30 | 130.64 | 130.67 | 1,746,889 | -0.87(-0.66%) |
Nov 17, 2021 | 131.02 | 131.77 | 130.10 | 131.54 | 2,050,582 | +0.19(+0.15%) |
Nov 16, 2021 | 130.78 | 132.05 | 130.66 | 131.35 | 1,783,702 | +0.75(+0.58%) |
Nov 15, 2021 | 130.96 | 131.43 | 130.15 | 130.59 | 1,416,323 | +0.00(+0.00%) |
Nov 12, 2021 | 129.93 | 130.70 | 129.42 | 130.59 | 3,228,085 | +1.25(+0.96%) |
Nov 11, 2021 | 129.35 | 129.99 | 128.91 | 129.35 | 1,552,591 | -0.20(-0.16%) |
Nov 10, 2021 | 130.39 | 129.55 | 2,130,164 | -1.23(-0.94%) | ||
Nov 09, 2021 | 130.84 | 131.25 | 130.24 | 130.78 | 2,450,810 | -0.26(-0.20%) |
Nov 08, 2021 | 131.70 | 132.02 | 130.45 | 131.04 | 2,521,815 | -0.32(-0.24%) |
Nov 05, 2021 | 132.43 | 133.20 | 130.93 | 131.36 | 2,571,988 | -0.42(-0.32%) |
Nov 04, 2021 | 132.72 | 133.52 | 131.31 | 131.78 | 3,655,915 | -0.65(-0.49%) |
Nov 03, 2021 | 133.50 | 134.15 | 131.38 | 132.43 | 2,244,788 | -1.56(-1.17%) |
Nov 02, 2021 | 132.63 | 134.94 | 132.58 | 133.99 | 2,612,747 | +1.62(+1.23%) |
Nov 01, 2021 | 134.05 | 133.76 | 132.20 | 132.37 | 1,925,907 | -1.28(-0.96%) |
Oct 29, 2021 | 130.40 | 134.00 | 130.36 | 133.66 | 2,681,888 | +2.87(+2.19%) |
Oct 28, 2021 | 128.51 | 133.19 | 128.51 | 130.79 | 3,280,867 | +2.44(+1.90%) |
Oct 27, 2021 | 128.70 | 130.03 | 128.21 | 128.35 | 2,282,618 | -0.73(-0.57%) |
Oct 26, 2021 | 129.43 | 129.04 | 129.08 | 2,488,542 | +0.66(+0.51%) | |
Oct 25, 2021 | 127.28 | 128.61 | 126.75 | 128.42 | 1,585,477 | +1.39(+1.09%) |
Oct 22, 2021 | 125.25 | 127.28 | 125.23 | 127.03 | 1,632,450 | +1.92(+1.54%) |
Oct 21, 2021 | 125.73 | 126.03 | 124.75 | 125.11 | 1,822,153 | -0.59(-0.47%) |
Oct 20, 2021 | 126.79 | 127.17 | 125.31 | 125.70 | 1,450,964 | -0.67(-0.53%) |
Oct 19, 2021 | 126.03 | 126.61 | 125.74 | 126.37 | 1,470,163 | +0.59(+0.47%) |
Oct 18, 2021 | 126.45 | 126.80 | 124.86 | 125.78 | 2,188,060 | +0.88(+0.70%) |
Oct 15, 2021 | 125.31 | 125.31 | 123.97 | 124.90 | 2,461,491 | +0.62(+0.50%) |
Oct 14, 2021 | 125.00 | 125.17 | 124.06 | 124.28 | 2,290,396 | +0.39(+0.31%) |
Oct 13, 2021 | 123.60 | 124.15 | 122.24 | 123.90 | 2,000,375 | +0.78(+0.64%) |
Oct 12, 2021 | 123.49 | 124.30 | 122.83 | 123.11 | 2,084,293 | -0.03(-0.02%) |
Oct 11, 2021 | 123.71 | 124.89 | 122.88 | 123.14 | 2,342,134 | -0.51(-0.41%) |
Oct 08, 2021 | 122.34 | 123.78 | 121.64 | 123.66 | 2,200,399 | +1.64(+1.34%) |
Oct 07, 2021 | 119.41 | 122.65 | 119.41 | 122.01 | 3,780,351 | +3.65(+3.08%) |
Oct 06, 2021 | 113.75 | 118.42 | 113.53 | 118.36 | 4,816,489 | +4.38(+3.85%) |
Oct 05, 2021 | 111.58 | 114.39 | 111.23 | 113.98 | 2,661,896 | +3.26(+2.95%) |
Oct 04, 2021 | 111.23 | 112.19 | 109.98 | 110.72 | 2,561,358 | -0.68(-0.61%) |
Oct 01, 2021 | 111.41 | 112.15 | 109.95 | 111.40 | 2,554,164 | +0.56(+0.51%) |
Sep 30, 2021 | 113.15 | 113.60 | 110.84 | 110.84 | 2,540,771 | -2.01(-1.78%) |
Sep 29, 2021 | 112.94 | 114.19 | 112.72 | 112.84 | 2,534,747 | +0.34(+0.30%) |
Sep 28, 2021 | 113.91 | 114.19 | 111.66 | 112.51 | 2,858,127 | -2.02(-1.76%) |
Sep 27, 2021 | 115.76 | 115.76 | 113.78 | 114.52 | 2,832,152 | -1.06(-0.92%) |
Sep 24, 2021 | 114.53 | 115.75 | 114.26 | 115.58 | 1,860,827 | +0.80(+0.70%) |
Sep 23, 2021 | 113.36 | 115.11 | 113.23 | 114.78 | 2,162,017 | +1.93(+1.71%) |
Sep 22, 2021 | 113.22 | 113.45 | 112.43 | 112.85 | 2,824,151 | +0.16(+0.15%) |
Sep 21, 2021 | 112.95 | 113.89 | 112.46 | 112.69 | 2,739,111 | -0.09(-0.08%) |
Sep 20, 2021 | 112.42 | 113.46 | 111.61 | 112.78 | 2,883,831 | -0.84(-0.74%) |
Sep 17, 2021 | 114.36 | 114.62 | 113.22 | 113.62 | 4,248,220 | -1.19(-1.03%) |
Sep 16, 2021 | 114.61 | 115.13 | 114.19 | 114.80 | 2,123,571 | +0.16(+0.14%) |
Sep 15, 2021 | 115.00 | 115.57 | 114.27 | 114.64 | 3,304,074 | -0.16(-0.14%) |
Sep 14, 2021 | 114.50 | 114.87 | 114.08 | 114.80 | 2,001,206 | +0.68(+0.60%) |
Sep 13, 2021 | 115.20 | 116.09 | 112.94 | 114.12 | 2,757,826 | -0.28(-0.24%) |
Sep 10, 2021 | 115.52 | 115.52 | 114.28 | 114.40 | 1,971,115 | -0.59(-0.51%) |
Sep 09, 2021 | 115.42 | 116.30 | 114.95 | 114.99 | 2,181,253 | -0.28(-0.24%) |
Sep 08, 2021 | 114.20 | 115.45 | 113.83 | 115.27 | 2,614,197 | +0.96(+0.84%) |
Sep 07, 2021 | 116.49 | 116.49 | 113.97 | 114.30 | 3,043,017 | -2.30(-1.97%) |
Sep 03, 2021 | 115.96 | 117.13 | 115.96 | 116.60 | 1,947,487 | +0.38(+0.33%) |
Sep 02, 2021 | 116.42 | 116.96 | 115.53 | 116.22 | 1,509,113 | +0.11(+0.09%) |
Sep 01, 2021 | 115.25 | 116.43 | 114.50 | 116.11 | 1,453,216 | +1.05(+0.91%) |
Aug 31, 2021 | 115.08 | 115.46 | 114.75 | 115.06 | 2,492,888 | +0.16(+0.14%) |
Aug 30, 2021 | 114.26 | 115.59 | 113.99 | 114.90 | 1,427,759 | +0.91(+0.80%) |
Aug 27, 2021 | 113.37 | 114.13 | 113.16 | 113.98 | 1,660,549 | +0.83(+0.73%) |
Aug 26, 2021 | 113.09 | 113.38 | 112.79 | 113.16 | 1,567,661 | +0.24(+0.21%) |
Aug 25, 2021 | 113.22 | 113.50 | 112.82 | 112.92 | 1,077,211 | -0.10(-0.09%) |
Aug 24, 2021 | 113.88 | 113.97 | 112.74 | 113.01 | 1,028,348 | -0.64(-0.57%) |
Aug 23, 2021 | 113.31 | 114.28 | 113.13 | 113.66 | 1,562,573 | +0.88(+0.78%) |
Aug 20, 2021 | 112.36 | 113.51 | 111.85 | 112.77 | 2,059,367 | +0.74(+0.66%) |
Aug 19, 2021 | 110.01 | 112.42 | 109.76 | 112.03 | 2,141,278 | +0.95(+0.86%) |
Aug 18, 2021 | 113.37 | 113.45 | 111.00 | 111.08 | 2,539,717 | -2.14(-1.89%) |
Aug 17, 2021 | 113.22 | 113.88 | 112.71 | 113.22 | 1,738,664 | -0.41(-0.36%) |
Aug 16, 2021 | 112.09 | 113.69 | 111.62 | 113.63 | 1,564,105 | +1.12(+0.99%) |
Aug 13, 2021 | 113.59 | 113.71 | 112.30 | 112.51 | 1,409,152 | -1.12(-0.98%) |
Aug 12, 2021 | 114.03 | 114.03 | 112.87 | 113.63 | 1,800,460 | -0.65(-0.57%) |
Aug 11, 2021 | 115.49 | 115.60 | 114.08 | 114.28 | 1,662,612 | -0.84(-0.73%) |
Aug 10, 2021 | 115.73 | 115.73 | 114.31 | 115.12 | 1,845,367 | -0.37(-0.32%) |
Aug 09, 2021 | 115.69 | 116.02 | 114.80 | 115.49 | 1,467,762 | -0.03(-0.03%) |
Aug 06, 2021 | 115.41 | 115.74 | 115.02 | 115.52 | 1,564,151 | +0.56(+0.49%) |
Aug 05, 2021 | 115.45 | 115.49 | 114.14 | 114.96 | 1,662,336 | -0.11(-0.09%) |
Aug 04, 2021 | 114.64 | 115.31 | 114.07 | 115.06 | 1,515,693 | +0.39(+0.34%) |
Aug 03, 2021 | 114.70 | 115.09 | 113.16 | 114.67 | 2,343,825 | -0.30(-0.26%) |
Aug 02, 2021 | 115.76 | 116.11 | 114.78 | 114.97 | 2,070,631 | -0.39(-0.33%) |
Jul 30, 2021 | 115.25 | 116.85 | 115.14 | 115.35 | 2,473,732 | -0.95(-0.82%) |
Jul 29, 2021 | 115.34 | 117.84 | 115.28 | 116.31 | 3,596,001 | -0.48(-0.41%) |
Jul 28, 2021 | 116.84 | 117.26 | 116.05 | 116.79 | 1,737,383 | +0.26(+0.22%) |
Jul 27, 2021 | 115.78 | 117.29 | 115.38 | 116.53 | 2,017,297 | +0.60(+0.51%) |
Jul 26, 2021 | 116.62 | 116.65 | 115.31 | 115.93 | 1,333,401 | -0.90(-0.77%) |
Jul 23, 2021 | 116.03 | 117.06 | 115.89 | 116.83 | 1,401,592 | +0.95(+0.82%) |
Jul 22, 2021 | 116.09 | 116.14 | 115.16 | 115.87 | 1,601,571 | +0.14(+0.12%) |
Jul 21, 2021 | 115.03 | 116.31 | 114.90 | 115.74 | 1,601,584 | +1.05(+0.92%) |
Jul 20, 2021 | 113.16 | 115.19 | 113.02 | 114.69 | 2,265,513 | +1.71(+1.52%) |
Jul 19, 2021 | 112.86 | 113.97 | 112.26 | 112.97 | 3,848,468 | -0.67(-0.59%) |
Jul 16, 2021 | 113.94 | 114.40 | 113.34 | 113.65 | 1,490,958 | +0.07(+0.06%) |
Jul 15, 2021 | 113.22 | 113.99 | 113.11 | 113.58 | 1,669,567 | -0.18(-0.16%) |
Jul 14, 2021 | 113.88 | 114.25 | 113.08 | 113.76 | 3,035,565 | -0.49(-0.43%) |
Jul 13, 2021 | 114.59 | 114.84 | 113.99 | 114.25 | 1,412,170 | -0.36(-0.31%) |
Jul 12, 2021 | 114.54 | 114.89 | 114.14 | 114.61 | 2,391,573 | +0.09(+0.08%) |
Jul 09, 2021 | 113.67 | 114.54 | 113.54 | 114.52 | 1,673,828 | +0.88(+0.77%) |
Jul 08, 2021 | 112.48 | 113.81 | 112.16 | 113.65 | 2,261,571 | +0.06(+0.05%) |
Jul 07, 2021 | 114.35 | 114.66 | 113.29 | 113.59 | 2,287,345 | +0.02(+0.02%) |
Jul 06, 2021 | 114.61 | 114.74 | 112.81 | 113.57 | 2,286,219 | -0.82(-0.72%) |
Jul 02, 2021 | 114.67 | 114.70 | 114.11 | 114.39 | 1,402,816 | -0.01(-0.01%) |
Jul 01, 2021 | 114.47 | 114.82 | 114.25 | 114.40 | 2,038,135 | +0.14(+0.12%) |
Jun 30, 2021 | 114.22 | 114.47 | 113.84 | 114.26 | 1,819,345 | -0.06(-0.05%) |
Jun 29, 2021 | 114.63 | 114.99 | 114.06 | 114.32 | 1,641,116 | -0.03(-0.03%) |
Jun 28, 2021 | 114.77 | 115.19 | 113.40 | 114.35 | 3,282,263 | -0.51(-0.44%) |
Jun 25, 2021 | 114.23 | 115.00 | 113.89 | 114.86 | 5,464,819 | +1.18(+1.04%) |
Jun 24, 2021 | 112.50 | 113.70 | 112.20 | 113.68 | 3,181,212 | +1.40(+1.24%) |
Jun 23, 2021 | 112.11 | 112.76 | 111.32 | 112.28 | 3,307,394 | +2.11(+1.91%) |
Jun 22, 2021 | 109.40 | 110.51 | 109.29 | 110.17 | 2,419,877 | +0.72(+0.66%) |
Jun 21, 2021 | 108.89 | 109.95 | 108.00 | 109.45 | 3,219,828 | +0.90(+0.83%) |
Jun 18, 2021 | 109.36 | 109.43 | 108.13 | 108.55 | 7,332,490 | -1.21(-1.11%) |
Jun 17, 2021 | 109.55 | 110.14 | 108.79 | 109.76 | 2,922,988 | +0.17(+0.16%) |
Jun 16, 2021 | 110.21 | 110.61 | 109.17 | 109.59 | 3,371,413 | -0.19(-0.17%) |
Jun 15, 2021 | 109.63 | 110.39 | 109.00 | 109.78 | 2,653,271 | +0.51(+0.47%) |
Jun 14, 2021 | 108.17 | 109.34 | 107.73 | 109.27 | 4,371,450 | +1.12(+1.04%) |
Jun 11, 2021 | 107.60 | 108.61 | 107.60 | 108.14 | 3,252,577 | +0.91(+0.85%) |
Jun 10, 2021 | 106.34 | 107.45 | 106.29 | 107.23 | 2,967,816 | +0.84(+0.78%) |
Jun 09, 2021 | 106.69 | 107.23 | 106.29 | 106.40 | 2,107,049 | -0.22(-0.21%) |
Jun 08, 2021 | 106.14 | 106.94 | 105.60 | 106.62 | 2,625,991 | +0.65(+0.62%) |
Jun 07, 2021 | 107.72 | 107.72 | 105.75 | 105.97 | 1,990,861 | -1.71(-1.59%) |
Jun 04, 2021 | 107.46 | 108.04 | 106.94 | 107.67 | 2,466,878 | +0.56(+0.52%) |
Jun 03, 2021 | 107.00 | 108.03 | 106.31 | 107.12 | 2,613,279 | -0.14(-0.13%) |
Jun 02, 2021 | 105.64 | 107.44 | 105.64 | 107.26 | 3,398,438 | +1.86(+1.77%) |
Jun 01, 2021 | 109.29 | 109.42 | 105.20 | 105.40 | 3,951,179 | -2.95(-2.72%) |
May 28, 2021 | 107.91 | 108.60 | 107.57 | 108.35 | 3,327,021 | +0.83(+0.77%) |
May 27, 2021 | 108.29 | 108.45 | 107.47 | 107.52 | 3,694,201 | -0.34(-0.31%) |
May 26, 2021 | 108.55 | 109.23 | 107.46 | 107.86 | 2,613,773 | -0.01(-0.01%) |
May 25, 2021 | 108.72 | 108.87 | 107.61 | 107.87 | 1,657,829 | -0.57(-0.52%) |
May 24, 2021 | 109.09 | 109.79 | 108.17 | 108.43 | 2,311,099 | -0.18(-0.17%) |
May 21, 2021 | 107.85 | 109.12 | 107.84 | 108.61 | 2,686,802 | +1.15(+1.07%) |
May 20, 2021 | 106.48 | 108.29 | 106.22 | 107.46 | 3,166,307 | +1.17(+1.10%) |
May 19, 2021 | 105.58 | 106.53 | 104.66 | 106.29 | 3,388,835 | -0.02(-0.02%) |
May 18, 2021 | 107.73 | 107.89 | 106.22 | 106.31 | 2,278,245 | -1.64(-1.52%) |
May 17, 2021 | 108.93 | 109.09 | 107.44 | 107.95 | 1,602,233 | -0.76(-0.70%) |
May 14, 2021 | 108.18 | 109.17 | 107.61 | 108.71 | 2,253,874 | +1.05(+0.97%) |
May 13, 2021 | 107.84 | 108.86 | 107.38 | 107.67 | 2,868,824 | +0.68(+0.64%) |
May 12, 2021 | 108.43 | 109.41 | 106.92 | 106.98 | 2,708,357 | -1.55(-1.42%) |
May 11, 2021 | 108.74 | 109.28 | 107.52 | 108.53 | 2,042,108 | -1.16(-1.06%) |
May 10, 2021 | 110.04 | 111.27 | 109.56 | 109.69 | 1,816,072 | -0.51(-0.46%) |
May 07, 2021 | 109.54 | 110.88 | 109.13 | 110.20 | 2,334,378 | +1.14(+1.05%) |
May 06, 2021 | 110.37 | 110.43 | 108.51 | 109.06 | 2,363,900 | -1.06(-0.96%) |
May 05, 2021 | 110.45 | 111.23 | 109.53 | 110.11 | 2,665,306 | +0.17(+0.16%) |
May 04, 2021 | 110.05 | 110.17 | 108.73 | 109.94 | 3,407,205 | -0.88(-0.80%) |
May 03, 2021 | 113.04 | 113.41 | 110.45 | 110.82 | 2,783,852 | -2.16(-1.91%) |
Apr 30, 2021 | 112.40 | 112.98 | 110.82 | 112.98 | 3,316,499 | +0.03(+0.02%) |
Apr 29, 2021 | 114.16 | 114.22 | 111.25 | 112.95 | 3,775,772 | -1.33(-1.17%) |
Apr 28, 2021 | 116.60 | 116.63 | 113.74 | 114.29 | 2,728,534 | -2.07(-1.78%) |
Apr 27, 2021 | 115.83 | 116.52 | 115.43 | 116.36 | 1,731,977 | +0.36(+0.31%) |
Apr 26, 2021 | 116.55 | 117.00 | 115.93 | 116.01 | 1,205,106 | -0.39(-0.34%) |
Apr 23, 2021 | 115.52 | 117.07 | 115.18 | 116.40 | 1,432,950 | +1.37(+1.19%) |
Apr 22, 2021 | 114.27 | 115.94 | 114.11 | 115.03 | 1,713,975 | +0.30(+0.26%) |
Apr 21, 2021 | 115.40 | 116.01 | 114.34 | 114.73 | 1,988,272 | -0.22(-0.19%) |
Apr 20, 2021 | 114.97 | 115.66 | 114.55 | 114.95 | 2,806,343 | +0.02(+0.02%) |
Apr 19, 2021 | 115.55 | 115.70 | 114.18 | 114.93 | 2,172,506 | -0.95(-0.82%) |
Apr 16, 2021 | 115.56 | 116.22 | 114.76 | 115.88 | 2,515,321 | +0.83(+0.73%) |
Apr 15, 2021 | 113.88 | 115.06 | 113.84 | 115.05 | 2,179,141 | +1.60(+1.41%) |
Apr 14, 2021 | 113.93 | 115.11 | 113.22 | 113.44 | 1,847,864 | -0.51(-0.45%) |
Apr 13, 2021 | 112.86 | 114.45 | 112.54 | 113.95 | 1,761,102 | +0.97(+0.86%) |
Apr 12, 2021 | 112.15 | 113.16 | 111.97 | 112.98 | 2,157,430 | +0.52(+0.46%) |
Apr 09, 2021 | 111.84 | 112.56 | 111.31 | 112.46 | 1,726,854 | +1.08(+0.97%) |
Apr 08, 2021 | 110.93 | 111.53 | 110.44 | 111.38 | 2,755,565 | +1.24(+1.12%) |
Apr 07, 2021 | 109.53 | 110.27 | 109.08 | 110.14 | 2,538,003 | +0.81(+0.74%) |
Apr 06, 2021 | 110.41 | 110.60 | 109.16 | 109.33 | 2,288,184 | -1.15(-1.04%) |
Apr 05, 2021 | 110.25 | 110.79 | 109.60 | 110.49 | 1,572,276 | +0.87(+0.80%) |
Apr 01, 2021 | 107.92 | 109.62 | 107.44 | 109.61 | 2,037,740 | +2.42(+2.26%) |
Mar 31, 2021 | 106.48 | 108.31 | 106.48 | 107.19 | 2,302,992 | +0.43(+0.40%) |
Mar 30, 2021 | 108.05 | 108.48 | 106.51 | 106.76 | 1,953,248 | -1.97(-1.81%) |
Mar 29, 2021 | 108.65 | 109.19 | 107.22 | 108.73 | 2,048,789 | -0.35(-0.32%) |
Mar 26, 2021 | 108.14 | 109.15 | 107.29 | 109.08 | 1,916,887 | +1.30(+1.21%) |
Mar 25, 2021 | 108.19 | 108.19 | 107.02 | 107.77 | 2,139,229 | -0.32(-0.29%) |
Mar 24, 2021 | 107.20 | 108.67 | 106.67 | 108.09 | 2,067,156 | +0.92(+0.86%) |
Mar 23, 2021 | 106.97 | 108.00 | 106.74 | 107.17 | 2,030,363 | +0.10(+0.09%) |
Mar 22, 2021 | 106.42 | 107.68 | 105.80 | 107.07 | 1,857,545 | +0.34(+0.31%) |
Mar 19, 2021 | 106.96 | 108.00 | 106.35 | 106.73 | 3,679,060 | -0.42(-0.39%) |
Mar 18, 2021 | 109.01 | 109.11 | 107.08 | 107.16 | 2,996,917 | -1.98(-1.81%) |
Mar 17, 2021 | 110.61 | 110.61 | 108.83 | 109.13 | 2,112,230 | -0.92(-0.84%) |
Mar 16, 2021 | 111.04 | 111.42 | 109.79 | 110.06 | 1,496,843 | -0.64(-0.58%) |
Mar 15, 2021 | 110.42 | 111.02 | 109.70 | 110.70 | 1,835,334 | +0.32(+0.29%) |
Mar 12, 2021 | 110.55 | 110.80 | 109.83 | 110.37 | 1,551,877 | +0.12(+0.10%) |
Mar 11, 2021 | 111.00 | 111.23 | 109.96 | 110.26 | 1,966,888 | -0.36(-0.33%) |
Mar 10, 2021 | 110.09 | 111.12 | 109.71 | 110.62 | 2,211,504 | +1.12(+1.02%) |
Mar 09, 2021 | 109.18 | 111.76 | 109.11 | 109.50 | 2,911,536 | +0.64(+0.59%) |
Mar 08, 2021 | 110.07 | 111.08 | 108.74 | 108.86 | 2,864,014 | -1.18(-1.07%) |
Mar 05, 2021 | 107.23 | 110.49 | 105.86 | 110.04 | 3,142,413 | +3.68(+3.46%) |
Mar 04, 2021 | 106.55 | 108.60 | 105.30 | 106.36 | 3,465,426 | -0.49(-0.46%) |
Mar 03, 2021 | 108.15 | 108.48 | 106.75 | 106.85 | 3,701,410 | -1.89(-1.74%) |
Mar 02, 2021 | 108.89 | 110.04 | 108.23 | 108.75 | 1,956,377 | -0.11(-0.10%) |