Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 107.31 | 108.10 | 106.69 | 106.79 | 2,181,308 | -0.82(-0.76%) |
Dec 30, 2021 | 106.97 | 108.39 | 106.86 | 107.61 | 2,016,284 | +0.72(+0.68%) |
Dec 29, 2021 | 106.70 | 107.72 | 106.35 | 106.89 | 1,636,350 | -0.04(-0.04%) |
Dec 28, 2021 | 106.19 | 108.12 | 105.34 | 106.92 | 2,303,397 | +0.83(+0.78%) |
Dec 27, 2021 | 106.67 | 106.75 | 104.19 | 106.09 | 2,759,002 | -0.60(-0.56%) |
Dec 23, 2021 | 107.40 | 107.85 | 106.66 | 106.69 | 2,656,042 | -0.93(-0.86%) |
Dec 22, 2021 | 107.28 | 108.51 | 106.39 | 107.62 | 2,211,149 | +0.10(+0.09%) |
Dec 21, 2021 | 103.41 | 108.52 | 102.93 | 107.52 | 4,307,164 | +5.14(+5.02%) |
Dec 20, 2021 | 104.05 | 104.04 | 101.78 | 102.38 | 4,801,892 | -3.26(-3.08%) |
Dec 17, 2021 | 106.25 | 107.27 | 104.03 | 105.64 | 6,638,966 | -0.48(-0.45%) |
Dec 16, 2021 | 105.43 | 106.82 | 103.25 | 106.12 | 4,563,207 | +1.61(+1.55%) |
Dec 15, 2021 | 104.29 | 105.11 | 102.49 | 104.51 | 4,951,513 | -0.01(-0.01%) |
Dec 14, 2021 | 102.36 | 104.84 | 101.45 | 104.52 | 7,071,078 | +2.03(+1.99%) |
Dec 13, 2021 | 102.18 | 103.31 | 101.52 | 102.48 | 3,798,486 | +0.24(+0.24%) |
Dec 10, 2021 | 100.79 | 103.22 | 100.56 | 102.24 | 5,092,955 | -0.10(-0.09%) |
Dec 09, 2021 | 105.56 | 105.91 | 101.83 | 102.33 | 4,823,219 | -3.26(-3.08%) |
Dec 08, 2021 | 104.42 | 105.90 | 103.48 | 105.59 | 3,948,042 | +1.34(+1.29%) |
Dec 07, 2021 | 105.14 | 106.20 | 103.69 | 104.25 | 4,909,086 | -0.08(-0.07%) |
Dec 06, 2021 | 101.37 | 105.13 | 100.81 | 104.32 | 6,684,225 | +3.64(+3.61%) |
Dec 03, 2021 | 102.84 | 103.48 | 99.22 | 100.69 | 4,764,046 | -2.37(-2.30%) |
Dec 02, 2021 | 100.42 | 103.62 | 99.99 | 103.06 | 3,274,855 | +3.29(+3.29%) |
Dec 01, 2021 | 103.11 | 104.20 | 99.69 | 99.77 | 4,647,679 | -2.09(-2.05%) |
Nov 30, 2021 | 102.50 | 103.89 | 100.20 | 101.86 | 7,249,415 | -0.87(-0.84%) |
Nov 29, 2021 | 106.37 | 107.23 | 102.70 | 102.72 | 3,195,296 | -2.55(-2.43%) |
Nov 26, 2021 | 103.75 | 106.22 | 102.92 | 105.28 | 2,454,980 | -1.80(-1.68%) |
Nov 24, 2021 | 105.26 | 108.20 | 104.93 | 107.08 | 4,586,307 | +1.17(+1.10%) |
Nov 23, 2021 | 105.77 | 106.28 | 103.94 | 105.91 | 3,554,383 | +0.76(+0.72%) |
Nov 22, 2021 | 107.33 | 108.97 | 104.62 | 105.15 | 6,150,659 | -2.01(-1.87%) |
Nov 19, 2021 | 106.61 | 108.23 | 105.81 | 107.16 | 3,496,125 | +0.91(+0.85%) |
Nov 18, 2021 | 108.60 | 106.74 | 105.83 | 106.25 | 4,502,314 | -1.39(-1.29%) |
Nov 17, 2021 | 111.33 | 111.86 | 105.56 | 107.65 | 6,013,284 | -4.55(-4.06%) |
Nov 16, 2021 | 113.70 | 114.02 | 111.84 | 112.20 | 3,318,738 | -0.55(-0.48%) |
Nov 15, 2021 | 114.47 | 114.59 | 112.52 | 112.75 | 3,533,268 | -1.16(-1.02%) |
Nov 12, 2021 | 116.67 | 117.90 | 113.88 | 113.91 | 4,001,321 | -2.49(-2.14%) |
Nov 11, 2021 | 115.06 | 116.62 | 113.58 | 116.39 | 5,022,400 | +0.99(+0.86%) |
Nov 10, 2021 | 112.68 | 115.40 | 6,135,306 | +2.85(+2.53%) | ||
Nov 09, 2021 | 111.87 | 114.27 | 111.22 | 112.55 | 4,920,087 | +0.71(+0.64%) |
Nov 08, 2021 | 111.13 | 112.96 | 111.07 | 111.84 | 4,258,533 | +1.05(+0.95%) |
Nov 05, 2021 | 110.55 | 113.14 | 109.37 | 110.79 | 4,354,192 | +1.86(+1.71%) |
Nov 04, 2021 | 105.18 | 116.67 | 104.73 | 108.92 | 11,185,634 | +0.81(+0.75%) |
Nov 03, 2021 | 106.41 | 108.40 | 105.21 | 108.11 | 5,668,936 | +1.70(+1.60%) |
Nov 02, 2021 | 109.16 | 109.16 | 101.65 | 106.41 | 8,609,997 | -4.71(-4.24%) |
Nov 01, 2021 | 107.97 | 111.71 | 111.19 | 111.12 | 4,518,182 | +3.18(+2.94%) |
Oct 29, 2021 | 109.04 | 110.23 | 107.50 | 107.94 | 5,589,665 | -1.13(-1.04%) |
Oct 28, 2021 | 112.19 | 112.19 | 108.61 | 109.07 | 7,049,446 | -2.25(-2.02%) |
Oct 27, 2021 | 118.48 | 118.97 | 110.47 | 111.32 | 9,084,778 | -7.98(-6.69%) |
Oct 26, 2021 | 120.04 | 119.31 | 3,695,209 | -0.04(-0.03%) | ||
Oct 25, 2021 | 122.49 | 122.59 | 118.95 | 119.34 | 3,118,685 | -2.53(-2.08%) |
Oct 22, 2021 | 120.78 | 122.85 | 120.72 | 121.88 | 1,947,457 | +0.59(+0.49%) |
Oct 21, 2021 | 120.36 | 121.38 | 119.79 | 121.28 | 2,490,334 | -0.18(-0.15%) |
Oct 20, 2021 | 121.45 | 123.01 | 120.69 | 121.47 | 4,072,112 | +0.56(+0.46%) |
Oct 19, 2021 | 120.22 | 121.39 | 119.52 | 120.91 | 1,776,918 | +0.99(+0.83%) |
Oct 18, 2021 | 121.04 | 121.58 | 119.35 | 119.92 | 2,943,152 | -1.73(-1.42%) |
Oct 15, 2021 | 119.33 | 121.95 | 119.33 | 121.64 | 3,700,014 | +3.04(+2.56%) |
Oct 14, 2021 | 115.01 | 119.22 | 114.63 | 118.60 | 4,204,361 | +4.78(+4.20%) |
Oct 13, 2021 | 113.26 | 113.86 | 111.44 | 113.83 | 2,502,377 | +0.67(+0.59%) |
Oct 12, 2021 | 113.25 | 114.96 | 111.92 | 113.16 | 2,922,920 | +0.22(+0.19%) |
Oct 11, 2021 | 116.49 | 116.69 | 112.84 | 112.94 | 4,056,592 | -4.06(-3.47%) |
Oct 08, 2021 | 118.66 | 119.22 | 116.92 | 117.00 | 1,684,030 | -1.24(-1.05%) |
Oct 07, 2021 | 118.70 | 119.88 | 118.05 | 118.23 | 2,267,290 | +0.17(+0.15%) |
Oct 06, 2021 | 116.16 | 118.13 | 115.29 | 118.06 | 2,473,931 | +0.76(+0.65%) |
Oct 05, 2021 | 117.45 | 119.59 | 117.19 | 117.30 | 2,632,916 | -0.67(-0.57%) |
Oct 04, 2021 | 120.10 | 120.83 | 117.24 | 117.97 | 2,875,928 | -2.18(-1.82%) |
Oct 01, 2021 | 119.33 | 120.76 | 118.03 | 120.15 | 2,924,374 | +1.55(+1.31%) |
Sep 30, 2021 | 121.05 | 121.22 | 117.98 | 118.60 | 3,230,022 | -1.62(-1.35%) |
Sep 29, 2021 | 119.16 | 121.05 | 118.55 | 120.22 | 2,958,826 | +1.07(+0.90%) |
Sep 28, 2021 | 120.57 | 120.77 | 118.71 | 119.15 | 2,547,372 | -2.03(-1.67%) |
Sep 27, 2021 | 118.82 | 121.52 | 118.69 | 121.18 | 2,664,828 | +2.23(+1.88%) |
Sep 24, 2021 | 118.97 | 120.08 | 118.47 | 118.94 | 2,368,228 | -0.27(-0.23%) |
Sep 23, 2021 | 119.49 | 120.45 | 118.89 | 119.22 | 3,648,319 | +0.23(+0.20%) |
Sep 22, 2021 | 118.88 | 119.46 | 117.90 | 118.98 | 2,305,438 | +0.67(+0.57%) |
Sep 21, 2021 | 120.40 | 120.44 | 118.14 | 118.31 | 4,002,505 | -1.70(-1.41%) |
Sep 20, 2021 | 119.10 | 120.33 | 118.58 | 120.01 | 2,903,708 | -0.59(-0.49%) |
Sep 17, 2021 | 121.50 | 122.03 | 119.95 | 120.60 | 4,362,064 | -1.63(-1.33%) |
Sep 16, 2021 | 121.95 | 122.99 | 121.58 | 122.23 | 3,535,194 | +0.29(+0.24%) |
Sep 15, 2021 | 120.47 | 122.48 | 119.85 | 121.94 | 5,020,352 | +1.64(+1.36%) |
Sep 14, 2021 | 122.04 | 122.28 | 119.47 | 120.30 | 3,294,144 | -1.18(-0.97%) |
Sep 13, 2021 | 121.27 | 122.03 | 120.45 | 121.48 | 3,945,024 | +0.82(+0.68%) |
Sep 10, 2021 | 124.45 | 124.75 | 120.48 | 120.66 | 3,870,883 | -3.16(-2.55%) |
Sep 09, 2021 | 126.08 | 126.88 | 123.74 | 123.82 | 2,754,420 | -2.52(-1.99%) |
Sep 08, 2021 | 122.64 | 126.87 | 122.26 | 126.33 | 5,228,792 | +4.15(+3.40%) |
Sep 07, 2021 | 121.86 | 122.81 | 121.72 | 122.18 | 3,524,630 | +0.33(+0.27%) |
Sep 03, 2021 | 123.08 | 123.80 | 121.33 | 121.85 | 4,910,662 | -1.43(-1.16%) |
Sep 02, 2021 | 126.00 | 126.00 | 122.67 | 123.28 | 3,932,402 | -2.36(-1.88%) |
Sep 01, 2021 | 124.28 | 126.50 | 123.78 | 125.64 | 4,255,807 | +1.48(+1.19%) |
Aug 31, 2021 | 124.20 | 125.46 | 123.33 | 124.17 | 4,930,249 | +0.53(+0.43%) |
Aug 30, 2021 | 124.09 | 125.51 | 123.10 | 123.63 | 3,679,141 | -1.33(-1.07%) |
Aug 27, 2021 | 125.07 | 125.16 | 124.01 | 124.96 | 2,510,261 | +0.24(+0.19%) |
Aug 26, 2021 | 125.82 | 126.59 | 124.13 | 124.72 | 4,619,870 | -1.62(-1.28%) |
Aug 25, 2021 | 126.23 | 126.73 | 125.07 | 126.34 | 3,902,878 | +0.00(+0.00%) |
Aug 24, 2021 | 125.96 | 126.59 | 125.19 | 126.34 | 4,785,964 | +0.33(+0.26%) |
Aug 23, 2021 | 126.69 | 126.85 | 125.73 | 126.01 | 4,748,501 | -0.30(-0.24%) |
Aug 20, 2021 | 125.03 | 126.46 | 124.59 | 126.31 | 3,346,735 | +1.08(+0.86%) |
Aug 19, 2021 | 129.69 | 130.03 | 124.84 | 125.23 | 5,157,784 | -5.41(-4.14%) |
Aug 18, 2021 | 130.26 | 131.79 | 129.52 | 130.65 | 3,855,371 | +0.14(+0.10%) |
Aug 17, 2021 | 128.41 | 131.63 | 128.07 | 130.51 | 3,713,308 | +1.24(+0.96%) |
Aug 16, 2021 | 129.61 | 129.97 | 128.13 | 129.27 | 3,167,453 | -1.01(-0.78%) |
Aug 13, 2021 | 130.02 | 130.98 | 129.76 | 130.28 | 3,365,189 | +0.16(+0.13%) |
Aug 12, 2021 | 130.22 | 131.73 | 129.91 | 130.11 | 2,628,143 | +0.02(+0.01%) |
Aug 11, 2021 | 129.17 | 130.65 | 128.99 | 130.09 | 2,623,974 | +1.33(+1.03%) |
Aug 10, 2021 | 130.17 | 130.74 | 127.77 | 128.76 | 3,944,917 | -1.53(-1.17%) |
Aug 09, 2021 | 129.86 | 131.29 | 129.47 | 130.29 | 2,950,140 | +0.24(+0.19%) |
Aug 06, 2021 | 125.97 | 131.38 | 124.88 | 130.04 | 5,992,465 | +4.18(+3.32%) |
Aug 05, 2021 | 125.10 | 127.00 | 124.35 | 125.87 | 4,839,646 | +0.73(+0.58%) |
Aug 04, 2021 | 126.22 | 127.33 | 124.22 | 125.14 | 5,104,981 | -1.58(-1.25%) |
Aug 03, 2021 | 130.40 | 130.40 | 123.09 | 126.72 | 13,794,481 | -8.47(-6.27%) |
Aug 02, 2021 | 145.80 | 146.49 | 133.66 | 135.20 | 9,149,861 | -9.65(-6.66%) |
Jul 30, 2021 | 144.67 | 145.79 | 144.31 | 144.84 | 1,642,263 | -0.56(-0.39%) |
Jul 29, 2021 | 145.47 | 147.12 | 144.98 | 145.41 | 2,275,918 | +0.89(+0.62%) |
Jul 28, 2021 | 146.89 | 147.91 | 143.84 | 144.51 | 2,266,367 | -2.09(-1.42%) |
Jul 27, 2021 | 144.13 | 147.07 | 143.84 | 146.60 | 3,174,167 | +2.37(+1.64%) |
Jul 26, 2021 | 144.31 | 144.78 | 143.16 | 144.23 | 1,621,754 | -0.40(-0.28%) |
Jul 23, 2021 | 143.23 | 145.21 | 143.23 | 144.63 | 2,400,870 | +2.64(+1.86%) |
Jul 22, 2021 | 141.38 | 142.03 | 140.19 | 141.99 | 2,232,241 | +0.62(+0.44%) |
Jul 21, 2021 | 141.17 | 141.89 | 140.06 | 141.37 | 1,382,339 | +0.62(+0.44%) |
Jul 20, 2021 | 138.95 | 141.98 | 138.80 | 140.75 | 1,879,014 | +2.32(+1.68%) |
Jul 19, 2021 | 143.20 | 143.46 | 137.66 | 138.42 | 2,502,001 | -5.93(-4.11%) |
Jul 16, 2021 | 145.31 | 145.53 | 144.14 | 144.35 | 1,527,561 | -0.05(-0.03%) |
Jul 15, 2021 | 143.53 | 145.27 | 143.12 | 144.40 | 2,024,073 | +0.55(+0.38%) |
Jul 14, 2021 | 142.53 | 144.05 | 142.32 | 143.84 | 2,121,657 | +1.74(+1.22%) |
Jul 13, 2021 | 141.13 | 143.87 | 140.99 | 142.10 | 2,801,168 | +1.16(+0.82%) |
Jul 12, 2021 | 139.87 | 141.03 | 139.26 | 140.95 | 1,636,581 | +0.60(+0.43%) |
Jul 09, 2021 | 140.14 | 140.86 | 139.88 | 140.35 | 1,238,625 | +1.23(+0.89%) |
Jul 08, 2021 | 140.03 | 140.29 | 138.68 | 139.11 | 1,973,957 | -2.40(-1.70%) |
Jul 07, 2021 | 141.61 | 142.12 | 140.91 | 141.51 | 1,596,486 | +0.37(+0.26%) |
Jul 06, 2021 | 141.72 | 141.72 | 139.59 | 141.14 | 1,888,539 | -0.32(-0.23%) |
Jul 02, 2021 | 140.34 | 141.68 | 139.75 | 141.46 | 1,829,839 | +1.80(+1.29%) |
Jul 01, 2021 | 137.70 | 140.61 | 137.70 | 139.67 | 4,528,820 | +1.99(+1.45%) |
Jun 30, 2021 | 138.12 | 138.28 | 137.57 | 137.67 | 2,473,750 | -0.24(-0.18%) |
Jun 29, 2021 | 139.57 | 139.80 | 137.68 | 137.92 | 3,058,438 | -1.57(-1.13%) |
Jun 28, 2021 | 142.88 | 143.06 | 138.38 | 139.49 | 3,253,263 | -3.33(-2.33%) |
Jun 25, 2021 | 141.59 | 143.02 | 141.17 | 142.82 | 1,847,669 | +1.18(+0.83%) |
Jun 24, 2021 | 142.28 | 142.81 | 141.51 | 141.65 | 1,822,387 | +0.44(+0.31%) |
Jun 23, 2021 | 141.52 | 141.57 | 140.65 | 141.21 | 2,027,934 | -0.60(-0.42%) |
Jun 22, 2021 | 141.52 | 142.13 | 140.43 | 141.81 | 1,750,305 | +0.35(+0.25%) |
Jun 21, 2021 | 140.44 | 141.98 | 139.60 | 141.46 | 2,984,584 | +1.70(+1.22%) |
Jun 18, 2021 | 140.34 | 141.66 | 139.74 | 139.76 | 4,157,588 | -1.99(-1.41%) |
Jun 17, 2021 | 140.89 | 143.13 | 140.61 | 141.75 | 2,692,305 | +1.41(+1.00%) |
Jun 16, 2021 | 142.22 | 142.51 | 139.65 | 140.35 | 2,036,924 | -1.52(-1.07%) |
Jun 15, 2021 | 142.64 | 142.87 | 141.26 | 141.86 | 1,448,827 | -0.50(-0.35%) |
Jun 14, 2021 | 141.72 | 142.39 | 140.35 | 142.37 | 2,131,780 | +0.83(+0.58%) |
Jun 11, 2021 | 141.60 | 142.89 | 140.95 | 141.54 | 3,257,868 | +0.26(+0.19%) |
Jun 10, 2021 | 141.32 | 141.40 | 140.09 | 141.28 | 2,795,215 | +0.62(+0.44%) |
Jun 09, 2021 | 140.57 | 141.39 | 139.65 | 140.66 | 2,255,121 | +0.58(+0.41%) |
Jun 08, 2021 | 139.18 | 140.53 | 138.52 | 140.08 | 3,016,152 | +0.97(+0.70%) |
Jun 07, 2021 | 141.50 | 142.24 | 138.29 | 139.11 | 4,155,477 | -3.23(-2.27%) |
Jun 04, 2021 | 142.39 | 143.29 | 141.69 | 142.33 | 1,938,864 | +0.38(+0.27%) |
Jun 03, 2021 | 143.67 | 144.19 | 141.50 | 141.96 | 3,789,079 | -2.64(-1.82%) |
Jun 02, 2021 | 144.41 | 145.55 | 141.78 | 144.59 | 2,634,029 | +0.74(+0.51%) |
Jun 01, 2021 | 145.15 | 145.28 | 143.60 | 143.85 | 1,849,273 | -0.53(-0.37%) |
May 28, 2021 | 145.62 | 145.90 | 143.92 | 144.39 | 2,585,707 | -0.79(-0.55%) |
May 27, 2021 | 144.42 | 145.73 | 143.94 | 145.18 | 5,856,070 | +0.83(+0.58%) |
May 26, 2021 | 146.03 | 146.38 | 143.97 | 144.35 | 2,562,853 | -1.75(-1.20%) |
May 25, 2021 | 146.69 | 146.69 | 144.91 | 146.10 | 2,644,212 | -0.28(-0.19%) |
May 24, 2021 | 146.90 | 147.40 | 145.91 | 146.38 | 1,730,492 | +0.65(+0.45%) |
May 21, 2021 | 145.39 | 146.25 | 145.20 | 145.74 | 2,527,378 | +0.53(+0.37%) |
May 20, 2021 | 143.59 | 145.49 | 143.19 | 145.20 | 2,547,028 | +2.18(+1.52%) |
May 19, 2021 | 142.42 | 143.06 | 141.07 | 143.02 | 1,948,586 | -0.62(-0.43%) |
May 18, 2021 | 144.70 | 145.47 | 143.59 | 143.64 | 2,231,206 | -0.72(-0.50%) |
May 17, 2021 | 144.45 | 145.22 | 143.72 | 144.36 | 1,724,186 | -1.02(-0.70%) |
May 14, 2021 | 145.04 | 146.32 | 144.81 | 145.38 | 2,389,054 | +1.41(+0.98%) |
May 13, 2021 | 141.07 | 144.83 | 140.57 | 143.97 | 2,938,814 | +3.64(+2.60%) |
May 12, 2021 | 142.46 | 143.26 | 140.02 | 140.33 | 3,279,194 | -3.15(-2.19%) |
May 11, 2021 | 143.44 | 144.21 | 142.57 | 143.48 | 2,662,286 | -1.38(-0.95%) |
May 10, 2021 | 146.93 | 147.63 | 144.81 | 144.85 | 2,650,505 | -2.06(-1.40%) |
May 07, 2021 | 147.42 | 148.67 | 145.16 | 146.92 | 3,194,221 | -0.20(-0.14%) |
May 06, 2021 | 143.97 | 148.41 | 141.78 | 147.12 | 4,563,400 | +3.35(+2.33%) |
May 05, 2021 | 145.21 | 146.93 | 143.38 | 143.77 | 3,119,948 | -2.06(-1.41%) |
May 04, 2021 | 146.38 | 147.03 | 144.14 | 145.82 | 3,322,200 | -1.39(-0.94%) |
May 03, 2021 | 148.98 | 149.51 | 147.14 | 147.21 | 2,760,363 | -0.98(-0.66%) |
Apr 30, 2021 | 150.17 | 150.57 | 146.41 | 148.19 | 2,827,236 | -2.70(-1.79%) |
Apr 29, 2021 | 149.79 | 151.15 | 149.13 | 150.89 | 2,012,495 | +1.22(+0.82%) |
Apr 28, 2021 | 148.23 | 150.02 | 148.09 | 149.67 | 1,775,600 | +1.57(+1.06%) |
Apr 27, 2021 | 149.47 | 149.47 | 147.24 | 148.10 | 2,738,866 | -1.00(-0.67%) |
Apr 26, 2021 | 148.59 | 150.56 | 148.52 | 149.10 | 2,392,938 | +0.80(+0.54%) |
Apr 23, 2021 | 147.58 | 149.22 | 147.53 | 148.29 | 2,381,807 | +0.47(+0.31%) |
Apr 22, 2021 | 147.29 | 148.94 | 146.61 | 147.83 | 2,913,714 | +0.09(+0.06%) |
Apr 21, 2021 | 148.05 | 148.68 | 146.94 | 147.74 | 2,990,073 | +0.64(+0.44%) |
Apr 20, 2021 | 147.66 | 148.71 | 147.07 | 147.10 | 2,949,843 | -0.43(-0.29%) |
Apr 19, 2021 | 148.19 | 148.46 | 147.18 | 147.53 | 1,666,900 | -0.39(-0.26%) |
Apr 16, 2021 | 148.85 | 149.18 | 147.11 | 147.92 | 2,370,045 | -0.14(-0.09%) |
Apr 15, 2021 | 146.33 | 148.38 | 145.77 | 148.05 | 3,142,235 | +2.69(+1.85%) |
Apr 14, 2021 | 145.15 | 146.30 | 143.69 | 145.37 | 1,700,225 | -0.15(-0.10%) |
Apr 13, 2021 | 145.13 | 145.86 | 144.91 | 145.51 | 1,839,295 | +0.07(+0.05%) |
Apr 12, 2021 | 144.75 | 145.71 | 144.32 | 145.44 | 2,179,408 | +0.14(+0.09%) |
Apr 09, 2021 | 144.36 | 145.35 | 143.89 | 145.31 | 2,723,024 | +1.02(+0.71%) |
Apr 08, 2021 | 142.63 | 145.38 | 142.56 | 144.29 | 4,679,719 | +1.94(+1.36%) |
Apr 07, 2021 | 141.10 | 142.78 | 141.10 | 142.35 | 2,761,509 | +1.36(+0.96%) |
Apr 06, 2021 | 140.54 | 141.57 | 139.91 | 141.00 | 2,641,271 | -0.57(-0.40%) |
Apr 05, 2021 | 140.53 | 142.28 | 139.83 | 141.57 | 2,477,886 | +1.96(+1.40%) |
Apr 01, 2021 | 137.26 | 139.65 | 136.31 | 139.61 | 2,913,907 | +3.33(+2.45%) |
Mar 31, 2021 | 138.14 | 138.97 | 136.19 | 136.28 | 3,340,366 | -1.84(-1.33%) |
Mar 30, 2021 | 140.46 | 140.72 | 137.83 | 138.12 | 2,791,758 | -1.41(-1.01%) |
Mar 29, 2021 | 140.28 | 141.06 | 138.34 | 139.53 | 3,196,598 | -2.37(-1.67%) |
Mar 26, 2021 | 138.47 | 142.03 | 138.19 | 141.91 | 3,759,261 | +3.49(+2.52%) |
Mar 25, 2021 | 138.59 | 139.23 | 137.67 | 138.42 | 3,030,100 | -0.56(-0.40%) |
Mar 24, 2021 | 137.70 | 139.78 | 137.63 | 138.98 | 2,440,517 | +1.33(+0.96%) |
Mar 23, 2021 | 136.90 | 138.54 | 136.76 | 137.65 | 2,328,642 | +0.82(+0.60%) |
Mar 22, 2021 | 137.20 | 138.21 | 136.27 | 136.83 | 2,278,784 | -0.54(-0.40%) |
Mar 19, 2021 | 138.94 | 139.65 | 137.25 | 137.37 | 3,898,141 | -1.63(-1.17%) |
Mar 18, 2021 | 138.87 | 140.45 | 138.32 | 139.00 | 2,383,062 | -1.45(-1.04%) |
Mar 17, 2021 | 141.46 | 142.52 | 140.23 | 140.45 | 2,901,212 | -0.89(-0.63%) |
Mar 16, 2021 | 141.39 | 141.76 | 140.00 | 141.34 | 2,576,293 | +0.09(+0.06%) |
Mar 15, 2021 | 141.68 | 142.39 | 140.25 | 141.26 | 2,303,555 | -0.52(-0.37%) |
Mar 12, 2021 | 140.53 | 142.02 | 139.84 | 141.78 | 2,648,218 | +1.19(+0.85%) |
Mar 11, 2021 | 141.50 | 143.36 | 140.57 | 140.59 | 3,729,994 | -0.07(-0.05%) |
Mar 10, 2021 | 138.26 | 140.71 | 137.09 | 140.66 | 4,168,147 | +2.59(+1.88%) |
Mar 09, 2021 | 140.51 | 141.40 | 137.96 | 138.07 | 4,098,775 | -1.62(-1.16%) |
Mar 08, 2021 | 137.81 | 141.76 | 137.07 | 139.69 | 5,696,802 | +3.27(+2.39%) |
Mar 05, 2021 | 134.20 | 137.17 | 132.77 | 136.42 | 5,522,964 | +4.07(+3.07%) |
Mar 04, 2021 | 134.40 | 135.01 | 131.06 | 132.35 | 5,713,340 | -1.93(-1.44%) |
Mar 03, 2021 | 133.83 | 134.94 | 133.08 | 134.29 | 3,637,876 | +0.00(+0.00%) |
Mar 02, 2021 | 133.70 | 135.39 | 133.01 | 134.29 | 4,541,320 | -0.65(-0.48%) |
Mar 01, 2021 | 135.21 | 136.48 | 134.04 | 134.94 | 3,651,815 | +1.55(+1.16%) |
Feb 26, 2021 | 134.65 | 135.02 | 132.21 | 133.39 | 4,326,377 | -0.78(-0.58%) |
Feb 25, 2021 | 133.80 | 136.28 | 133.39 | 134.17 | 4,817,140 | -0.61(-0.45%) |
Feb 24, 2021 | 132.02 | 136.29 | 131.51 | 134.78 | 7,014,838 | +2.63(+1.99%) |
Feb 23, 2021 | 131.18 | 134.06 | 130.78 | 132.15 | 5,661,227 | +1.15(+0.88%) |
Feb 22, 2021 | 127.28 | 131.48 | 125.22 | 131.00 | 4,519,398 | +4.39(+3.47%) |
Feb 19, 2021 | 130.03 | 130.03 | 126.53 | 126.61 | 5,723,878 | -3.16(-2.44%) |
Feb 18, 2021 | 127.56 | 130.49 | 127.56 | 129.77 | 2,830,928 | +1.23(+0.95%) |
Feb 17, 2021 | 128.63 | 129.16 | 126.32 | 128.55 | 2,911,111 | -0.12(-0.09%) |
Feb 16, 2021 | 131.69 | 131.72 | 127.98 | 128.66 | 5,439,712 | -2.41(-1.84%) |
Feb 12, 2021 | 130.70 | 132.06 | 130.18 | 131.07 | 4,270,924 | +0.44(+0.33%) |
Feb 11, 2021 | 129.30 | 130.97 | 128.62 | 130.63 | 4,184,743 | +1.73(+1.34%) |
Feb 10, 2021 | 129.04 | 129.50 | 127.03 | 128.90 | 5,167,900 | +0.47(+0.37%) |
Feb 09, 2021 | 122.76 | 129.21 | 121.41 | 128.43 | 7,829,606 | -0.54(-0.42%) |
Feb 08, 2021 | 128.83 | 129.75 | 127.15 | 128.97 | 3,817,875 | +1.16(+0.91%) |
Feb 05, 2021 | 128.87 | 130.11 | 127.31 | 127.81 | 2,927,634 | -0.53(-0.41%) |
Feb 04, 2021 | 127.98 | 129.64 | 127.74 | 128.34 | 2,290,766 | +1.17(+0.92%) |
Feb 03, 2021 | 125.71 | 128.91 | 125.71 | 127.17 | 2,566,256 | -0.72(-0.57%) |
Feb 02, 2021 | 126.19 | 130.46 | 125.66 | 127.90 | 5,014,497 | +2.99(+2.39%) |
Feb 01, 2021 | 123.03 | 125.91 | 121.79 | 124.91 | 6,782,777 | +5.58(+4.67%) |
Jan 29, 2021 | 121.06 | 121.30 | 119.02 | 119.33 | 4,700,789 | -1.80(-1.48%) |
Jan 28, 2021 | 119.31 | 123.01 | 118.56 | 121.13 | 4,868,572 | +2.70(+2.28%) |
Jan 27, 2021 | 122.48 | 122.71 | 117.81 | 118.44 | 6,475,279 | -5.44(-4.39%) |
Jan 26, 2021 | 124.28 | 125.39 | 122.31 | 123.88 | 4,493,107 | +0.34(+0.27%) |
Jan 25, 2021 | 124.57 | 125.21 | 121.67 | 123.54 | 5,504,071 | -1.23(-0.98%) |
Jan 22, 2021 | 128.25 | 128.48 | 124.75 | 124.77 | 5,695,531 | -4.37(-3.38%) |
Jan 21, 2021 | 126.38 | 129.52 | 126.14 | 129.13 | 4,592,839 | +2.43(+1.91%) |
Jan 20, 2021 | 124.32 | 127.20 | 123.30 | 126.71 | 3,772,852 | +2.93(+2.37%) |
Jan 19, 2021 | 125.99 | 126.47 | 123.67 | 123.78 | 4,020,847 | -1.61(-1.29%) |
Jan 15, 2021 | 124.26 | 126.06 | 121.79 | 125.39 | 6,740,450 | +0.52(+0.42%) |
Jan 14, 2021 | 127.05 | 127.08 | 124.49 | 124.87 | 10,234,327 | -1.69(-1.34%) |
Jan 13, 2021 | 129.64 | 130.74 | 126.42 | 126.56 | 8,006,288 | -2.60(-2.01%) |
Jan 12, 2021 | 131.51 | 132.32 | 128.42 | 129.16 | 3,914,761 | -2.35(-1.79%) |
Jan 11, 2021 | 132.31 | 135.01 | 131.28 | 131.51 | 4,175,704 | -2.51(-1.88%) |
Jan 08, 2021 | 130.80 | 134.08 | 130.80 | 134.03 | 6,634,096 | +2.79(+2.13%) |
Jan 07, 2021 | 132.96 | 134.34 | 130.94 | 131.23 | 5,156,328 | -2.15(-1.61%) |
Jan 06, 2021 | 132.31 | 134.95 | 131.05 | 133.38 | 4,104,011 | +1.27(+0.96%) |
Jan 05, 2021 | 135.03 | 135.98 | 131.88 | 132.11 | 3,654,878 | -3.12(-2.31%) |