Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 117.08 | 120.27 | 119.97 | 2,518,841 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.23 | 117.10 | 113.52 | 117.16 | 3,616,039 | +2.32(+2.02%) |
Jan 27, 2022 | 116.15 | 116.76 | 114.17 | 114.84 | 2,796,782 | -0.31(-0.27%) |
Jan 26, 2022 | 117.02 | 118.35 | 114.53 | 115.15 | 2,043,543 | -1.83(-1.57%) |
Jan 25, 2022 | 119.37 | 119.80 | 116.69 | 116.98 | 2,782,681 | -4.11(-3.40%) |
Jan 24, 2022 | 117.57 | 121.30 | 116.60 | 121.09 | 3,054,237 | +2.01(+1.69%) |
Jan 21, 2022 | 119.18 | 120.54 | 118.28 | 119.08 | 2,222,359 | -0.89(-0.74%) |
Jan 20, 2022 | 119.97 | 120.09 | 118.37 | 119.97 | 3,056,460 | +0.64(+0.54%) |
Jan 19, 2022 | 121.55 | 121.79 | 119.15 | 119.33 | 2,190,947 | -1.80(-1.49%) |
Jan 18, 2022 | 120.77 | 121.48 | 120.23 | 121.13 | 1,438,130 | -0.65(-0.53%) |
Jan 14, 2022 | 121.78 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.91 | 124.25 | 123.15 | 123.46 | 1,739,717 | -0.33(-0.26%) |
Jan 12, 2022 | 125.66 | 125.90 | 123.27 | 123.78 | 2,649,150 | -1.45(-1.16%) |
Jan 11, 2022 | 127.59 | 127.81 | 125.07 | 125.23 | 2,443,567 | -2.68(-2.10%) |
Jan 10, 2022 | 129.16 | 129.16 | 126.72 | 127.91 | 1,676,605 | -1.81(-1.40%) |
Jan 07, 2022 | 130.69 | 131.42 | 129.69 | 129.72 | 869,878 | -1.50(-1.15%) |
Jan 06, 2022 | 130.35 | 131.91 | 129.66 | 131.23 | 899,827 | +1.34(+1.03%) |
Jan 05, 2022 | 131.78 | 132.26 | 129.82 | 129.89 | 1,020,428 | -1.67(-1.27%) |
Jan 04, 2022 | 131.48 | 132.50 | 130.62 | 131.55 | 976,528 | +0.70(+0.53%) |
Jan 03, 2022 | 132.63 | 133.00 | 129.24 | 130.85 | 1,305,623 | -2.23(-1.68%) |
Dec 31, 2021 | 132.66 | 133.83 | 132.45 | 133.09 | 790,641 | +0.45(+0.34%) |
Dec 30, 2021 | 132.93 | 133.37 | 132.46 | 132.64 | 561,856 | -0.26(-0.19%) |
Dec 29, 2021 | 132.12 | 134.04 | 132.08 | 132.90 | 1,188,683 | +0.65(+0.49%) |
Dec 28, 2021 | 132.03 | 132.78 | 131.86 | 132.24 | 690,677 | -0.03(-0.02%) |
Dec 27, 2021 | 129.56 | 132.29 | 129.56 | 132.27 | 1,142,904 | +2.56(+1.97%) |
Dec 23, 2021 | 129.86 | 130.18 | 129.37 | 129.71 | 999,772 | +0.68(+0.53%) |
Dec 22, 2021 | 128.07 | 129.52 | 127.95 | 129.03 | 980,846 | +1.21(+0.95%) |
Dec 21, 2021 | 126.89 | 128.90 | 126.69 | 127.83 | 1,254,529 | +1.72(+1.37%) |
Dec 20, 2021 | 125.26 | 126.25 | 124.71 | 126.10 | 1,205,545 | -0.34(-0.27%) |
Dec 17, 2021 | 127.86 | 128.28 | 126.35 | 126.45 | 2,624,528 | -1.59(-1.24%) |
Dec 16, 2021 | 127.40 | 128.43 | 127.21 | 128.04 | 1,067,523 | +1.12(+0.88%) |
Dec 15, 2021 | 126.52 | 127.36 | 125.71 | 126.92 | 1,280,614 | +0.41(+0.33%) |
Dec 14, 2021 | 126.09 | 127.47 | 126.03 | 126.50 | 1,496,709 | -0.14(-0.11%) |
Dec 13, 2021 | 127.52 | 127.76 | 125.62 | 126.65 | 1,454,174 | -1.66(-1.29%) |
Dec 10, 2021 | 127.96 | 129.15 | 127.66 | 128.31 | 1,338,915 | +0.72(+0.56%) |
Dec 09, 2021 | 126.57 | 128.64 | 126.22 | 127.59 | 1,428,292 | +1.32(+1.05%) |
Dec 08, 2021 | 126.56 | 128.31 | 126.11 | 126.26 | 1,783,044 | +0.42(+0.34%) |
Dec 07, 2021 | 124.54 | 126.22 | 123.65 | 125.84 | 1,294,583 | +2.33(+1.89%) |
Dec 06, 2021 | 120.89 | 125.17 | 120.80 | 123.51 | 2,094,549 | +3.87(+3.24%) |
Dec 03, 2021 | 122.22 | 122.67 | 118.64 | 119.64 | 2,116,907 | -1.63(-1.34%) |
Dec 02, 2021 | 118.82 | 122.39 | 118.74 | 121.27 | 1,865,978 | +3.17(+2.69%) |
Dec 01, 2021 | 119.20 | 121.58 | 117.97 | 118.10 | 2,023,577 | +0.36(+0.31%) |
Nov 30, 2021 | 119.17 | 119.63 | 117.29 | 117.73 | 3,520,300 | -2.31(-1.92%) |
Nov 29, 2021 | 120.15 | 121.04 | 118.90 | 120.04 | 1,303,313 | +1.01(+0.85%) |
Nov 26, 2021 | 119.33 | 119.77 | 118.75 | 119.04 | 1,190,948 | -2.57(-2.11%) |
Nov 24, 2021 | 120.46 | 122.38 | 120.10 | 121.61 | 890,479 | +0.76(+0.63%) |
Nov 23, 2021 | 120.88 | 121.25 | 119.47 | 120.85 | 1,047,274 | +0.12(+0.10%) |
Nov 22, 2021 | 121.43 | 123.03 | 120.69 | 120.73 | 1,283,754 | -0.47(-0.39%) |
Nov 19, 2021 | 121.41 | 121.63 | 120.42 | 121.20 | 1,048,813 | -0.05(-0.04%) |
Nov 18, 2021 | 121.84 | 121.26 | 120.83 | 121.25 | 1,259,664 | -0.52(-0.42%) |
Nov 17, 2021 | 121.46 | 122.04 | 121.41 | 121.77 | 1,079,840 | +0.46(+0.38%) |
Nov 16, 2021 | 120.72 | 121.97 | 120.59 | 121.31 | 873,473 | +0.46(+0.38%) |
Nov 15, 2021 | 120.19 | 121.78 | 119.97 | 120.85 | 1,082,510 | +1.31(+1.09%) |
Nov 12, 2021 | 118.93 | 120.10 | 118.93 | 119.54 | 852,587 | +0.76(+0.64%) |
Nov 11, 2021 | 120.12 | 120.12 | 117.44 | 118.78 | 1,223,487 | -1.32(-1.10%) |
Nov 10, 2021 | 120.13 | 120.09 | 1,043,384 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.34 | 121.56 | 119.93 | 120.47 | 740,218 | -0.03(-0.02%) |
Nov 08, 2021 | 120.70 | 120.70 | 120.26 | 120.50 | 879,445 | -0.44(-0.36%) |
Nov 05, 2021 | 120.85 | 122.05 | 120.26 | 120.93 | 1,244,293 | +1.22(+1.02%) |
Nov 04, 2021 | 118.71 | 120.22 | 118.47 | 119.71 | 1,201,268 | +1.29(+1.09%) |
Nov 03, 2021 | 118.30 | 119.46 | 117.48 | 118.42 | 1,557,340 | -0.35(-0.30%) |
Nov 02, 2021 | 120.89 | 121.24 | 118.48 | 118.78 | 1,358,304 | -2.01(-1.67%) |
Nov 01, 2021 | 119.85 | 121.31 | 120.62 | 120.79 | 1,298,774 | +1.52(+1.27%) |
Oct 29, 2021 | 118.80 | 120.28 | 118.10 | 119.27 | 2,413,270 | -0.90(-0.75%) |
Oct 28, 2021 | 118.75 | 120.65 | 117.67 | 120.17 | 2,345,295 | +0.09(+0.07%) |
Oct 27, 2021 | 120.58 | 122.16 | 120.08 | 120.08 | 1,495,460 | -0.37(-0.31%) |
Oct 26, 2021 | 120.38 | 120.46 | 1,611,361 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.99 | 121.43 | 119.89 | 120.23 | 1,407,353 | -0.60(-0.50%) |
Oct 22, 2021 | 120.64 | 121.41 | 120.50 | 120.83 | 1,041,653 | -0.20(-0.17%) |
Oct 21, 2021 | 120.30 | 121.09 | 119.68 | 121.03 | 1,249,131 | +0.86(+0.71%) |
Oct 20, 2021 | 119.68 | 121.43 | 119.31 | 120.17 | 1,342,674 | +0.16(+0.14%) |
Oct 19, 2021 | 120.97 | 121.49 | 119.75 | 120.01 | 1,158,702 | -0.71(-0.59%) |
Oct 18, 2021 | 119.58 | 120.92 | 119.12 | 120.72 | 1,185,146 | +1.18(+0.99%) |
Oct 15, 2021 | 120.47 | 121.11 | 119.49 | 119.53 | 1,915,848 | +0.15(+0.13%) |
Oct 14, 2021 | 118.62 | 119.92 | 118.15 | 119.38 | 1,627,295 | +1.46(+1.24%) |
Oct 13, 2021 | 116.72 | 117.97 | 116.31 | 117.92 | 1,414,739 | +1.11(+0.95%) |
Oct 12, 2021 | 117.28 | 117.67 | 116.00 | 116.81 | 1,200,810 | +0.34(+0.29%) |
Oct 11, 2021 | 117.76 | 118.28 | 116.38 | 116.47 | 1,058,631 | -1.33(-1.13%) |
Oct 08, 2021 | 119.50 | 119.97 | 117.75 | 117.79 | 961,630 | -1.75(-1.46%) |
Oct 07, 2021 | 119.04 | 120.48 | 118.84 | 119.54 | 1,608,363 | +1.49(+1.26%) |
Oct 06, 2021 | 116.58 | 118.12 | 115.71 | 118.05 | 1,805,912 | +0.06(+0.05%) |
Oct 05, 2021 | 117.76 | 118.98 | 116.86 | 117.99 | 1,739,730 | +0.53(+0.45%) |
Oct 04, 2021 | 117.74 | 118.91 | 117.26 | 117.46 | 2,258,051 | -0.57(-0.48%) |
Oct 01, 2021 | 117.71 | 118.46 | 116.35 | 118.03 | 2,089,832 | +1.27(+1.09%) |
Sep 30, 2021 | 117.76 | 118.34 | 116.58 | 116.76 | 3,250,104 | -0.70(-0.59%) |
Sep 29, 2021 | 117.30 | 117.62 | 116.16 | 117.46 | 2,145,797 | +0.48(+0.41%) |
Sep 28, 2021 | 119.63 | 119.80 | 116.58 | 116.98 | 1,921,585 | -2.89(-2.41%) |
Sep 27, 2021 | 119.41 | 120.88 | 119.41 | 119.88 | 1,891,684 | +0.05(+0.04%) |
Sep 24, 2021 | 119.67 | 120.41 | 119.21 | 119.83 | 1,607,283 | +0.52(+0.43%) |
Sep 23, 2021 | 120.18 | 120.88 | 119.18 | 119.31 | 2,362,755 | -0.54(-0.45%) |
Sep 22, 2021 | 119.94 | 121.03 | 119.65 | 119.86 | 1,875,352 | +0.67(+0.56%) |
Sep 21, 2021 | 120.35 | 121.04 | 119.13 | 119.19 | 1,650,453 | -0.71(-0.59%) |
Sep 20, 2021 | 119.73 | 120.85 | 118.38 | 119.89 | 1,612,298 | -1.43(-1.18%) |
Sep 17, 2021 | 121.92 | 122.66 | 121.03 | 121.33 | 4,514,547 | -0.81(-0.66%) |
Sep 16, 2021 | 122.74 | 123.15 | 121.27 | 122.14 | 1,866,492 | -0.53(-0.43%) |
Sep 15, 2021 | 122.83 | 123.11 | 121.48 | 122.66 | 1,399,491 | -0.48(-0.39%) |
Sep 14, 2021 | 123.69 | 123.69 | 122.71 | 123.14 | 1,465,634 | -0.06(-0.05%) |
Sep 13, 2021 | 124.30 | 124.35 | 121.97 | 123.20 | 1,738,105 | -0.80(-0.65%) |
Sep 10, 2021 | 124.20 | 124.80 | 123.50 | 124.00 | 2,197,360 | +0.61(+0.50%) |
Sep 09, 2021 | 124.46 | 125.44 | 123.33 | 123.39 | 1,072,806 | -0.90(-0.72%) |
Sep 08, 2021 | 123.37 | 124.93 | 122.86 | 124.28 | 1,333,555 | +1.30(+1.06%) |
Sep 07, 2021 | 125.31 | 125.31 | 122.95 | 122.99 | 1,626,888 | -2.00(-1.60%) |
Sep 03, 2021 | 124.76 | 125.54 | 124.66 | 124.98 | 874,178 | -0.33(-0.27%) |
Sep 02, 2021 | 126.32 | 126.57 | 125.15 | 125.32 | 1,160,384 | -0.27(-0.21%) |
Sep 01, 2021 | 125.46 | 126.60 | 124.64 | 125.58 | 1,297,667 | +0.50(+0.40%) |
Aug 31, 2021 | 125.07 | 125.78 | 124.53 | 125.09 | 2,406,471 | +0.32(+0.26%) |
Aug 30, 2021 | 125.75 | 126.40 | 124.72 | 124.76 | 1,782,290 | -0.96(-0.77%) |
Aug 27, 2021 | 125.81 | 126.71 | 125.55 | 125.73 | 1,323,058 | +0.29(+0.23%) |
Aug 26, 2021 | 126.32 | 126.32 | 125.10 | 125.44 | 1,615,049 | -2.42(-1.90%) |
Aug 25, 2021 | 126.65 | 128.09 | 126.65 | 127.86 | 899,674 | +0.86(+0.67%) |
Aug 24, 2021 | 128.25 | 128.43 | 126.89 | 127.01 | 1,135,355 | -1.29(-1.01%) |
Aug 23, 2021 | 128.43 | 128.88 | 127.89 | 128.30 | 997,344 | +0.42(+0.33%) |
Aug 20, 2021 | 126.78 | 128.31 | 126.62 | 127.88 | 931,900 | +0.47(+0.37%) |
Aug 19, 2021 | 127.31 | 127.97 | 126.73 | 127.41 | 678,094 | -0.41(-0.32%) |
Aug 18, 2021 | 128.25 | 129.13 | 127.61 | 127.82 | 772,598 | -0.50(-0.39%) |
Aug 17, 2021 | 127.98 | 128.69 | 127.51 | 128.32 | 808,886 | -0.19(-0.15%) |
Aug 16, 2021 | 127.90 | 128.77 | 127.51 | 128.51 | 841,988 | +0.15(+0.12%) |
Aug 13, 2021 | 126.89 | 128.40 | 126.55 | 128.36 | 1,512,671 | +1.52(+1.20%) |
Aug 12, 2021 | 127.63 | 127.63 | 126.66 | 126.84 | 951,086 | -0.66(-0.51%) |
Aug 11, 2021 | 126.87 | 128.21 | 126.60 | 127.49 | 1,424,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.75 | 127.17 | 126.44 | 126.54 | 1,042,494 | -0.14(-0.11%) |
Aug 09, 2021 | 127.36 | 127.36 | 126.39 | 126.69 | 999,697 | -0.79(-0.62%) |
Aug 06, 2021 | 127.42 | 128.04 | 126.80 | 127.47 | 1,274,632 | +0.37(+0.29%) |
Aug 05, 2021 | 127.44 | 127.69 | 126.35 | 127.10 | 1,166,193 | +0.11(+0.09%) |
Aug 04, 2021 | 126.94 | 127.59 | 126.26 | 126.99 | 1,223,118 | +0.09(+0.07%) |
Aug 03, 2021 | 126.14 | 126.91 | 124.68 | 126.89 | 1,586,812 | +0.98(+0.78%) |
Aug 02, 2021 | 125.63 | 126.81 | 125.25 | 125.92 | 1,598,818 | +0.95(+0.76%) |
Jul 30, 2021 | 122.87 | 125.56 | 122.60 | 124.96 | 2,306,774 | +1.03(+0.83%) |
Jul 29, 2021 | 120.31 | 124.11 | 119.38 | 123.94 | 2,938,884 | +7.32(+6.28%) |
Jul 28, 2021 | 119.25 | 119.25 | 115.58 | 116.61 | 2,082,953 | -2.73(-2.29%) |
Jul 27, 2021 | 117.31 | 119.50 | 116.87 | 119.34 | 2,367,648 | +1.93(+1.64%) |
Jul 26, 2021 | 116.77 | 117.58 | 116.34 | 117.41 | 1,589,089 | +0.63(+0.54%) |
Jul 23, 2021 | 114.60 | 117.39 | 114.48 | 116.78 | 2,253,572 | +2.41(+2.10%) |
Jul 22, 2021 | 111.28 | 114.56 | 110.95 | 114.38 | 2,143,800 | +3.32(+2.99%) |
Jul 21, 2021 | 111.27 | 112.08 | 110.36 | 111.06 | 1,646,550 | +0.58(+0.52%) |
Jul 20, 2021 | 108.33 | 110.74 | 107.99 | 110.48 | 1,983,386 | +2.58(+2.39%) |
Jul 19, 2021 | 108.89 | 109.16 | 106.67 | 107.90 | 2,336,789 | -2.28(-2.07%) |
Jul 16, 2021 | 111.60 | 111.77 | 110.06 | 110.18 | 1,110,225 | -1.09(-0.98%) |
Jul 15, 2021 | 111.10 | 111.48 | 110.41 | 111.27 | 1,082,802 | -0.12(-0.11%) |
Jul 14, 2021 | 111.48 | 112.27 | 111.20 | 111.39 | 979,561 | +0.03(+0.03%) |
Jul 13, 2021 | 111.92 | 111.96 | 111.17 | 111.36 | 1,198,657 | -0.74(-0.66%) |
Jul 12, 2021 | 112.26 | 112.48 | 111.62 | 112.11 | 1,053,455 | -0.68(-0.60%) |
Jul 09, 2021 | 112.57 | 113.04 | 112.11 | 112.78 | 1,051,400 | +1.20(+1.07%) |
Jul 08, 2021 | 110.99 | 112.10 | 110.69 | 111.58 | 1,180,448 | -0.48(-0.42%) |
Jul 07, 2021 | 110.30 | 112.13 | 110.03 | 112.06 | 1,243,167 | +1.49(+1.35%) |
Jul 06, 2021 | 111.70 | 111.70 | 109.97 | 110.56 | 1,012,913 | -0.67(-0.60%) |
Jul 02, 2021 | 110.74 | 111.35 | 110.36 | 111.23 | 912,355 | +0.89(+0.81%) |
Jul 01, 2021 | 109.84 | 110.75 | 109.72 | 110.34 | 1,942,484 | +0.93(+0.85%) |
Jun 30, 2021 | 109.79 | 110.21 | 108.91 | 109.40 | 1,550,094 | -0.51(-0.46%) |
Jun 29, 2021 | 110.78 | 110.86 | 109.78 | 109.91 | 1,248,071 | -0.52(-0.47%) |
Jun 28, 2021 | 111.18 | 111.34 | 109.78 | 110.43 | 1,747,638 | -1.08(-0.97%) |
Jun 25, 2021 | 110.99 | 111.91 | 110.82 | 111.52 | 5,498,818 | +0.25(+0.22%) |
Jun 24, 2021 | 111.83 | 112.17 | 111.17 | 111.27 | 1,794,009 | +0.05(+0.04%) |
Jun 23, 2021 | 111.78 | 111.88 | 111.09 | 111.22 | 1,479,926 | -0.53(-0.48%) |
Jun 22, 2021 | 111.37 | 111.91 | 110.72 | 111.75 | 1,360,036 | +0.70(+0.63%) |
Jun 21, 2021 | 109.85 | 111.12 | 109.28 | 111.05 | 1,563,299 | +2.02(+1.85%) |
Jun 18, 2021 | 110.06 | 110.39 | 108.92 | 109.03 | 4,154,427 | -2.09(-1.88%) |
Jun 17, 2021 | 112.36 | 112.67 | 110.63 | 111.13 | 1,278,322 | -1.24(-1.10%) |
Jun 16, 2021 | 113.07 | 113.07 | 111.52 | 112.36 | 1,466,145 | -0.41(-0.36%) |
Jun 15, 2021 | 112.42 | 112.82 | 111.97 | 112.77 | 1,238,283 | +0.48(+0.43%) |
Jun 14, 2021 | 113.44 | 113.69 | 111.66 | 112.29 | 2,382,729 | -1.51(-1.33%) |
Jun 11, 2021 | 113.20 | 114.29 | 113.08 | 113.80 | 2,184,895 | +0.90(+0.79%) |
Jun 10, 2021 | 112.03 | 112.91 | 111.53 | 112.90 | 1,377,601 | +1.12(+1.00%) |
Jun 09, 2021 | 113.33 | 113.65 | 111.73 | 111.78 | 2,158,553 | -1.45(-1.28%) |
Jun 08, 2021 | 112.83 | 114.09 | 112.68 | 113.24 | 1,523,449 | +0.70(+0.62%) |
Jun 07, 2021 | 113.07 | 113.30 | 112.02 | 112.53 | 1,161,245 | -0.43(-0.38%) |
Jun 04, 2021 | 113.66 | 113.78 | 112.47 | 112.96 | 1,136,067 | +0.05(+0.04%) |
Jun 03, 2021 | 112.65 | 113.21 | 111.45 | 112.91 | 1,776,960 | -0.50(-0.44%) |
Jun 02, 2021 | 114.13 | 114.81 | 113.31 | 113.41 | 2,355,832 | -0.63(-0.55%) |
Jun 01, 2021 | 115.08 | 115.08 | 113.77 | 114.04 | 1,306,602 | -0.07(-0.06%) |
May 28, 2021 | 114.23 | 114.43 | 113.72 | 114.10 | 1,461,103 | -0.11(-0.10%) |
May 27, 2021 | 114.51 | 114.51 | 113.47 | 114.22 | 2,341,056 | +0.09(+0.08%) |
May 26, 2021 | 114.41 | 114.54 | 113.69 | 114.12 | 2,635,771 | -0.10(-0.09%) |
May 25, 2021 | 114.61 | 114.88 | 114.00 | 114.23 | 1,621,891 | +0.08(+0.07%) |
May 24, 2021 | 113.81 | 115.17 | 113.64 | 114.15 | 1,541,265 | +0.77(+0.68%) |
May 21, 2021 | 113.89 | 114.18 | 113.16 | 113.38 | 2,306,950 | -0.22(-0.19%) |
May 20, 2021 | 112.54 | 113.92 | 112.44 | 113.60 | 1,311,537 | +1.16(+1.04%) |
May 19, 2021 | 111.98 | 112.77 | 111.19 | 112.44 | 1,715,095 | -0.55(-0.49%) |
May 18, 2021 | 112.68 | 113.70 | 112.64 | 112.98 | 1,505,877 | +0.61(+0.54%) |
May 17, 2021 | 113.02 | 113.17 | 111.54 | 112.38 | 1,247,525 | -0.59(-0.52%) |
May 14, 2021 | 112.12 | 113.38 | 112.09 | 112.97 | 1,311,217 | +1.12(+1.00%) |
May 13, 2021 | 111.08 | 112.50 | 111.08 | 111.85 | 1,552,922 | +0.89(+0.80%) |
May 12, 2021 | 112.50 | 112.81 | 110.74 | 110.96 | 1,707,371 | -1.89(-1.68%) |
May 11, 2021 | 115.66 | 115.66 | 112.06 | 112.85 | 2,903,584 | -2.62(-2.27%) |
May 10, 2021 | 115.14 | 116.24 | 114.88 | 115.48 | 1,097,220 | +0.65(+0.57%) |
May 07, 2021 | 114.86 | 115.90 | 114.70 | 114.82 | 1,079,425 | -0.06(-0.05%) |
May 06, 2021 | 115.41 | 115.94 | 114.20 | 114.88 | 1,256,565 | +0.19(+0.17%) |
May 05, 2021 | 113.29 | 114.97 | 112.77 | 114.69 | 1,508,881 | +1.63(+1.44%) |
May 04, 2021 | 113.57 | 114.33 | 112.84 | 113.06 | 1,683,324 | -0.58(-0.51%) |
May 03, 2021 | 113.66 | 114.30 | 113.59 | 113.64 | 1,147,840 | +0.44(+0.39%) |
Apr 30, 2021 | 112.64 | 113.58 | 112.10 | 113.20 | 1,967,907 | +0.58(+0.51%) |
Apr 29, 2021 | 111.76 | 112.93 | 111.52 | 112.62 | 2,170,557 | +1.27(+1.14%) |
Apr 28, 2021 | 109.78 | 112.43 | 109.40 | 111.36 | 1,888,968 | +1.10(+1.00%) |
Apr 27, 2021 | 109.91 | 110.34 | 109.68 | 110.26 | 1,140,232 | +0.69(+0.63%) |
Apr 26, 2021 | 111.72 | 111.72 | 109.26 | 109.57 | 2,239,483 | -1.93(-1.73%) |
Apr 23, 2021 | 111.51 | 111.94 | 111.14 | 111.50 | 1,158,741 | -0.09(-0.09%) |
Apr 22, 2021 | 111.93 | 112.27 | 111.27 | 111.59 | 875,901 | +0.35(+0.31%) |
Apr 21, 2021 | 111.54 | 112.01 | 110.98 | 111.24 | 893,870 | -0.48(-0.43%) |
Apr 20, 2021 | 110.92 | 111.84 | 110.74 | 111.73 | 873,658 | +0.24(+0.21%) |
Apr 19, 2021 | 112.12 | 112.44 | 110.96 | 111.49 | 811,377 | -0.33(-0.30%) |
Apr 16, 2021 | 112.37 | 112.37 | 111.50 | 111.82 | 1,675,028 | +0.43(+0.38%) |
Apr 15, 2021 | 112.21 | 112.68 | 111.05 | 111.39 | 1,313,186 | -0.52(-0.47%) |
Apr 14, 2021 | 111.32 | 112.55 | 111.22 | 111.92 | 1,429,064 | +0.67(+0.60%) |
Apr 13, 2021 | 110.31 | 111.75 | 109.99 | 111.24 | 1,543,580 | +0.98(+0.89%) |
Apr 12, 2021 | 108.92 | 110.39 | 108.91 | 110.27 | 1,628,113 | +1.38(+1.27%) |
Apr 09, 2021 | 108.71 | 108.89 | 107.60 | 108.88 | 1,100,144 | +0.28(+0.26%) |
Apr 08, 2021 | 107.77 | 108.61 | 107.41 | 108.60 | 1,284,178 | +0.58(+0.54%) |
Apr 07, 2021 | 107.75 | 108.58 | 107.59 | 108.02 | 1,156,714 | -0.03(-0.03%) |
Apr 06, 2021 | 105.51 | 108.64 | 105.40 | 108.05 | 2,406,855 | +3.26(+3.11%) |
Apr 05, 2021 | 104.25 | 105.41 | 104.14 | 104.79 | 1,308,190 | +0.80(+0.76%) |
Apr 01, 2021 | 102.93 | 104.16 | 102.28 | 104.00 | 979,466 | +1.53(+1.50%) |
Mar 31, 2021 | 103.43 | 103.69 | 102.43 | 102.46 | 1,693,901 | -1.51(-1.45%) |
Mar 30, 2021 | 102.53 | 104.83 | 102.53 | 103.97 | 1,788,479 | +0.53(+0.51%) |
Mar 29, 2021 | 102.29 | 104.16 | 101.42 | 103.44 | 1,813,797 | +1.09(+1.06%) |
Mar 26, 2021 | 102.25 | 102.42 | 100.67 | 102.35 | 1,469,041 | +0.64(+0.63%) |
Mar 25, 2021 | 101.42 | 101.82 | 100.41 | 101.70 | 1,510,176 | +0.28(+0.28%) |
Mar 24, 2021 | 102.29 | 103.09 | 101.42 | 101.42 | 1,265,847 | -0.87(-0.85%) |
Mar 23, 2021 | 102.25 | 102.65 | 101.77 | 102.29 | 1,556,158 | -0.71(-0.69%) |
Mar 22, 2021 | 102.08 | 103.22 | 101.94 | 103.00 | 2,022,683 | +0.75(+0.73%) |
Mar 19, 2021 | 102.75 | 103.74 | 101.88 | 102.25 | 3,361,775 | -0.33(-0.32%) |
Mar 18, 2021 | 104.95 | 105.11 | 102.55 | 102.59 | 1,737,175 | -2.57(-2.44%) |
Mar 17, 2021 | 103.05 | 105.78 | 102.54 | 105.15 | 2,858,726 | +2.10(+2.04%) |
Mar 16, 2021 | 102.29 | 103.37 | 101.93 | 103.05 | 2,417,163 | +0.77(+0.75%) |
Mar 15, 2021 | 99.68 | 102.30 | 99.56 | 102.28 | 2,064,027 | +3.01(+3.03%) |
Mar 12, 2021 | 99.38 | 99.83 | 98.61 | 99.27 | 1,649,900 | +0.17(+0.17%) |
Mar 11, 2021 | 99.53 | 100.19 | 98.96 | 99.10 | 1,949,161 | +0.02(+0.02%) |
Mar 10, 2021 | 97.42 | 99.65 | 97.37 | 99.08 | 2,106,830 | +1.83(+1.88%) |
Mar 09, 2021 | 98.96 | 99.24 | 97.22 | 97.25 | 2,642,267 | -1.38(-1.40%) |
Mar 08, 2021 | 98.98 | 99.86 | 98.59 | 98.64 | 2,150,569 | -0.18(-0.18%) |
Mar 05, 2021 | 98.31 | 99.26 | 96.55 | 98.82 | 1,729,401 | +0.72(+0.73%) |
Mar 04, 2021 | 98.22 | 98.83 | 96.57 | 98.10 | 1,885,273 | +0.06(+0.06%) |
Mar 03, 2021 | 99.23 | 99.60 | 98.01 | 98.04 | 1,837,883 | -1.17(-1.17%) |
Mar 02, 2021 | 98.76 | 99.91 | 98.24 | 99.20 | 2,587,524 | +0.22(+0.22%) |
Mar 01, 2021 | 98.51 | 100.27 | 98.47 | 98.99 | 1,527,042 | +0.93(+0.95%) |
Feb 26, 2021 | 99.66 | 99.71 | 97.76 | 98.06 | 2,131,451 | -1.11(-1.12%) |
Feb 25, 2021 | 99.12 | 99.47 | 98.39 | 99.17 | 1,849,501 | +0.02(+0.02%) |
Feb 24, 2021 | 99.04 | 99.52 | 98.23 | 99.15 | 1,799,344 | +0.03(+0.03%) |
Feb 23, 2021 | 100.02 | 101.09 | 98.45 | 99.12 | 1,896,005 | -0.34(-0.34%) |
Feb 22, 2021 | 98.90 | 99.96 | 98.28 | 99.46 | 2,219,989 | -0.11(-0.11%) |
Feb 19, 2021 | 99.95 | 100.45 | 99.38 | 99.57 | 1,823,051 | -0.23(-0.23%) |
Feb 18, 2021 | 98.44 | 100.29 | 98.44 | 99.80 | 1,568,514 | +0.98(+0.99%) |
Feb 17, 2021 | 99.20 | 99.86 | 98.46 | 98.83 | 2,389,509 | -1.19(-1.19%) |
Feb 16, 2021 | 100.08 | 100.57 | 99.42 | 100.02 | 2,010,570 | +0.12(+0.12%) |
Feb 12, 2021 | 99.88 | 100.30 | 99.01 | 99.90 | 1,228,635 | -0.01(-0.01%) |
Feb 11, 2021 | 99.21 | 100.38 | 98.75 | 99.91 | 1,891,165 | +1.10(+1.11%) |
Feb 10, 2021 | 97.83 | 99.30 | 97.08 | 98.81 | 2,127,226 | +1.60(+1.65%) |
Feb 09, 2021 | 97.48 | 98.00 | 96.38 | 97.20 | 1,695,233 | -0.23(-0.23%) |
Feb 08, 2021 | 98.81 | 99.08 | 96.89 | 97.43 | 2,064,983 | -1.87(-1.88%) |
Feb 05, 2021 | 97.42 | 99.82 | 97.42 | 99.30 | 2,404,123 | +2.22(+2.28%) |
Feb 04, 2021 | 99.39 | 99.81 | 96.95 | 97.08 | 2,945,967 | -1.64(-1.66%) |
Feb 03, 2021 | 99.72 | 100.06 | 98.72 | 98.72 | 1,703,747 | -1.48(-1.48%) |
Feb 02, 2021 | 98.33 | 100.79 | 97.69 | 100.20 | 2,121,499 | +3.05(+3.14%) |