Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 136.93 | 140.12 | 135.41 | 139.92 | 320,036 | +0.25(+0.18%) |
Feb 25, 2022 | 136.32 | 139.95 | 137.26 | 139.67 | 144,592 | +5.36(+3.99%) |
Feb 24, 2022 | 132.29 | 134.72 | 131.43 | 134.32 | 575,860 | -4.57(-3.29%) |
Feb 23, 2022 | 140.98 | 142.39 | 138.60 | 138.89 | 286,962 | -1.32(-0.94%) |
Feb 22, 2022 | 142.64 | 144.11 | 139.67 | 140.21 | 314,038 | -2.18(-1.53%) |
Feb 18, 2022 | 142.39 | 0 | -0.81(-0.57%) | |||
Feb 17, 2022 | 144.33 | 145.21 | 141.57 | 143.21 | 742,355 | -3.04(-2.08%) |
Feb 16, 2022 | 146.84 | 148.76 | 145.82 | 146.25 | 388,986 | -1.02(-0.69%) |
Feb 15, 2022 | 143.41 | 148.35 | 143.41 | 147.27 | 352,123 | +5.77(+4.08%) |
Feb 14, 2022 | 142.67 | 144.89 | 140.88 | 141.50 | 608,883 | -0.81(-0.57%) |
Feb 11, 2022 | 142.19 | 146.67 | 141.21 | 142.30 | 568,575 | -0.80(-0.56%) |
Feb 10, 2022 | 138.77 | 145.85 | 138.60 | 143.10 | 911,852 | +3.59(+2.57%) |
Feb 09, 2022 | 134.68 | 142.24 | 134.68 | 139.51 | 724,182 | +5.10(+3.79%) |
Feb 08, 2022 | 124.89 | 141.75 | 122.79 | 134.41 | 1,225,637 | +9.52(+7.62%) |
Feb 07, 2022 | 125.15 | 126.40 | 124.67 | 124.89 | 262,414 | -0.22(-0.18%) |
Feb 04, 2022 | 123.92 | 126.67 | 122.85 | 125.11 | 748,697 | +1.19(+0.96%) |
Feb 03, 2022 | 126.67 | 123.46 | 123.92 | 517,328 | -4.07(-3.18%) | |
Feb 02, 2022 | 127.76 | 129.48 | 123.45 | 127.99 | 667,094 | +0.21(+0.17%) |
Feb 01, 2022 | 131.37 | 132.77 | 126.46 | 127.78 | 651,867 | -4.72(-3.56%) |
Jan 31, 2022 | 129.00 | 133.44 | 132.49 | 322,350 | +3.36(+2.60%) | |
Jan 28, 2022 | 125.95 | 129.32 | 124.90 | 129.14 | 212,225 | +3.10(+2.46%) |
Jan 27, 2022 | 127.62 | 128.63 | 124.66 | 126.04 | 376,701 | +0.33(+0.26%) |
Jan 26, 2022 | 128.91 | 129.39 | 123.97 | 125.70 | 222,029 | -2.05(-1.61%) |
Jan 25, 2022 | 125.01 | 128.84 | 123.44 | 127.76 | 303,391 | +0.50(+0.39%) |
Jan 24, 2022 | 124.43 | 127.48 | 121.86 | 127.26 | 352,430 | +0.25(+0.20%) |
Jan 21, 2022 | 129.58 | 129.84 | 126.27 | 127.01 | 409,100 | -3.20(-2.46%) |
Jan 20, 2022 | 131.70 | 134.03 | 129.99 | 130.21 | 404,974 | -1.54(-1.17%) |
Jan 19, 2022 | 132.29 | 133.22 | 131.27 | 131.75 | 436,307 | -0.15(-0.11%) |
Jan 18, 2022 | 133.86 | 134.85 | 131.59 | 131.90 | 337,105 | -2.26(-1.68%) |
Jan 14, 2022 | 134.16 | 0 | -0.21(-0.16%) | |||
Jan 13, 2022 | 133.18 | 136.02 | 131.80 | 134.37 | 560,583 | +1.39(+1.04%) |
Jan 12, 2022 | 128.41 | 133.07 | 127.98 | 132.98 | 445,834 | +5.24(+4.10%) |
Jan 11, 2022 | 122.11 | 128.52 | 122.11 | 127.75 | 342,313 | +5.65(+4.63%) |
Jan 10, 2022 | 124.72 | 124.84 | 121.32 | 122.10 | 275,670 | -1.98(-1.60%) |
Jan 07, 2022 | 122.69 | 125.58 | 122.23 | 124.08 | 615,278 | +1.91(+1.56%) |
Jan 06, 2022 | 120.77 | 123.72 | 119.77 | 122.17 | 248,316 | +2.46(+2.06%) |
Jan 05, 2022 | 119.80 | 121.47 | 119.24 | 119.71 | 460,001 | +0.81(+0.68%) |
Jan 04, 2022 | 115.50 | 119.50 | 115.50 | 118.89 | 291,327 | +4.01(+3.49%) |
Jan 03, 2022 | 112.80 | 115.54 | 112.09 | 114.89 | 198,216 | +1.96(+1.74%) |
Dec 31, 2021 | 115.63 | 115.75 | 112.83 | 112.93 | 123,874 | -2.80(-2.42%) |
Dec 30, 2021 | 113.37 | 116.06 | 113.19 | 115.73 | 250,149 | +3.08(+2.74%) |
Dec 29, 2021 | 113.65 | 114.44 | 112.23 | 112.65 | 195,745 | -0.99(-0.87%) |
Dec 28, 2021 | 113.17 | 114.17 | 112.06 | 113.64 | 312,863 | +0.04(+0.03%) |
Dec 27, 2021 | 110.94 | 113.71 | 110.59 | 113.60 | 201,529 | +2.69(+2.43%) |
Dec 23, 2021 | 110.25 | 111.81 | 110.25 | 110.91 | 155,147 | +1.08(+0.99%) |
Dec 22, 2021 | 109.29 | 110.41 | 107.92 | 109.83 | 182,126 | +0.24(+0.22%) |
Dec 21, 2021 | 108.03 | 110.91 | 107.87 | 109.59 | 212,985 | +2.77(+2.60%) |
Dec 20, 2021 | 105.89 | 107.87 | 105.43 | 106.81 | 339,507 | -1.30(-1.21%) |
Dec 17, 2021 | 105.73 | 108.23 | 104.94 | 108.12 | 507,132 | +2.00(+1.88%) |
Dec 16, 2021 | 101.72 | 107.11 | 101.29 | 106.12 | 869,954 | +5.30(+5.26%) |
Dec 15, 2021 | 101.01 | 101.71 | 99.96 | 100.82 | 1,643,119 | -0.28(-0.27%) |
Dec 14, 2021 | 102.01 | 102.75 | 100.29 | 101.10 | 656,284 | -0.95(-0.93%) |
Dec 13, 2021 | 103.41 | 105.00 | 101.47 | 102.05 | 460,400 | -1.90(-1.83%) |
Dec 10, 2021 | 106.39 | 106.39 | 103.43 | 103.95 | 628,520 | -2.04(-1.92%) |
Dec 09, 2021 | 105.11 | 107.39 | 104.93 | 105.99 | 407,046 | -0.39(-0.36%) |
Dec 08, 2021 | 107.59 | 109.04 | 105.91 | 106.38 | 294,322 | -1.17(-1.09%) |
Dec 07, 2021 | 107.20 | 108.80 | 107.03 | 107.55 | 740,882 | +1.06(+1.00%) |
Dec 06, 2021 | 106.14 | 107.75 | 105.94 | 106.49 | 523,030 | +1.31(+1.25%) |
Dec 03, 2021 | 106.92 | 109.29 | 104.41 | 105.18 | 260,564 | -1.39(-1.30%) |
Dec 02, 2021 | 105.95 | 107.55 | 104.55 | 106.56 | 451,889 | +1.92(+1.83%) |
Dec 01, 2021 | 110.81 | 111.01 | 104.29 | 104.65 | 746,452 | -4.52(-4.14%) |
Nov 30, 2021 | 108.42 | 110.96 | 106.71 | 109.16 | 745,205 | -0.44(-0.41%) |
Nov 29, 2021 | 109.40 | 110.59 | 106.72 | 109.61 | 336,908 | +1.57(+1.46%) |
Nov 26, 2021 | 111.05 | 111.06 | 105.08 | 108.03 | 288,286 | -4.70(-4.17%) |
Nov 24, 2021 | 111.16 | 113.08 | 110.07 | 112.73 | 300,201 | +1.30(+1.16%) |
Nov 23, 2021 | 110.06 | 112.03 | 108.92 | 111.44 | 319,780 | +2.25(+2.06%) |
Nov 22, 2021 | 112.25 | 112.25 | 108.79 | 109.19 | 302,535 | -2.15(-1.93%) |
Nov 19, 2021 | 110.93 | 112.12 | 110.00 | 111.34 | 465,157 | -0.05(-0.04%) |
Nov 18, 2021 | 111.27 | 112.36 | 111.42 | 111.38 | 686,387 | -0.48(-0.43%) |
Nov 17, 2021 | 114.40 | 114.40 | 110.76 | 111.86 | 282,512 | -3.68(-3.19%) |
Nov 16, 2021 | 116.59 | 118.38 | 115.38 | 115.55 | 268,322 | -1.31(-1.12%) |
Nov 15, 2021 | 118.00 | 119.49 | 116.63 | 116.86 | 338,611 | -1.77(-1.49%) |
Nov 12, 2021 | 117.68 | 118.66 | 117.51 | 118.63 | 192,850 | +0.57(+0.49%) |
Nov 11, 2021 | 117.16 | 118.57 | 116.29 | 118.05 | 275,132 | +1.67(+1.44%) |
Nov 10, 2021 | 115.62 | 116.38 | 715,875 | +0.97(+0.84%) | ||
Nov 09, 2021 | 116.54 | 118.30 | 115.06 | 115.41 | 366,031 | -2.18(-1.86%) |
Nov 08, 2021 | 118.36 | 118.98 | 116.79 | 117.59 | 436,673 | -0.54(-0.45%) |
Nov 05, 2021 | 120.25 | 121.24 | 116.86 | 118.13 | 516,642 | -0.01(-0.01%) |
Nov 04, 2021 | 120.03 | 122.47 | 117.24 | 118.14 | 538,938 | -2.34(-1.94%) |
Nov 03, 2021 | 121.65 | 123.36 | 120.22 | 120.48 | 576,852 | -1.87(-1.53%) |
Nov 02, 2021 | 123.75 | 124.37 | 120.88 | 122.35 | 531,746 | -1.88(-1.51%) |
Nov 01, 2021 | 120.34 | 124.72 | 119.95 | 124.22 | 297,454 | +4.27(+3.56%) |
Oct 29, 2021 | 120.44 | 120.85 | 119.13 | 119.95 | 512,797 | -0.71(-0.59%) |
Oct 28, 2021 | 120.14 | 122.41 | 119.55 | 120.66 | 290,185 | +0.37(+0.31%) |
Oct 27, 2021 | 118.58 | 121.23 | 118.11 | 120.29 | 373,949 | +1.02(+0.85%) |
Oct 26, 2021 | 121.86 | 119.27 | 917,971 | -2.36(-1.94%) | ||
Oct 25, 2021 | 121.83 | 121.83 | 119.97 | 121.63 | 316,677 | +0.92(+0.76%) |
Oct 22, 2021 | 122.91 | 123.16 | 120.26 | 120.72 | 320,360 | -2.09(-1.70%) |
Oct 21, 2021 | 120.62 | 122.99 | 120.62 | 122.81 | 215,745 | +1.06(+0.87%) |
Oct 20, 2021 | 121.96 | 122.59 | 120.86 | 121.75 | 378,619 | -1.04(-0.84%) |
Oct 19, 2021 | 123.61 | 124.59 | 122.50 | 122.79 | 274,574 | +0.21(+0.17%) |
Oct 18, 2021 | 123.09 | 124.44 | 122.11 | 122.58 | 402,974 | -1.63(-1.31%) |
Oct 15, 2021 | 121.26 | 124.56 | 120.70 | 124.20 | 466,950 | +4.63(+3.87%) |
Oct 14, 2021 | 120.51 | 120.51 | 118.60 | 119.58 | 596,786 | -0.54(-0.45%) |
Oct 13, 2021 | 119.81 | 120.69 | 118.88 | 120.12 | 570,096 | +0.00(+0.00%) |
Oct 12, 2021 | 119.34 | 120.53 | 119.00 | 120.12 | 770,506 | +0.97(+0.81%) |
Oct 11, 2021 | 117.32 | 119.20 | 116.57 | 119.14 | 491,222 | +1.71(+1.46%) |
Oct 08, 2021 | 116.56 | 118.30 | 115.95 | 117.43 | 612,432 | +1.18(+1.02%) |
Oct 07, 2021 | 110.23 | 117.37 | 109.50 | 116.25 | 1,180,832 | +9.74(+9.15%) |
Oct 06, 2021 | 103.97 | 106.63 | 103.03 | 106.51 | 276,893 | +1.90(+1.81%) |
Oct 05, 2021 | 102.91 | 105.40 | 102.87 | 104.61 | 350,582 | +2.31(+2.26%) |
Oct 04, 2021 | 104.52 | 105.28 | 102.08 | 102.30 | 232,074 | -2.51(-2.39%) |
Oct 01, 2021 | 102.46 | 105.62 | 101.58 | 104.81 | 315,725 | +2.17(+2.12%) |
Sep 30, 2021 | 105.53 | 106.17 | 102.48 | 102.63 | 517,734 | -2.00(-1.91%) |
Sep 29, 2021 | 105.75 | 107.13 | 103.01 | 104.63 | 507,867 | -0.82(-0.78%) |
Sep 28, 2021 | 105.69 | 106.18 | 104.54 | 105.45 | 1,258,170 | -0.24(-0.23%) |
Sep 27, 2021 | 102.89 | 106.64 | 101.85 | 105.69 | 1,329,496 | +4.28(+4.22%) |
Sep 24, 2021 | 100.50 | 102.35 | 99.99 | 101.41 | 447,301 | +0.73(+0.73%) |
Sep 23, 2021 | 98.83 | 101.07 | 97.75 | 100.68 | 388,704 | +2.52(+2.56%) |
Sep 22, 2021 | 97.31 | 99.26 | 97.31 | 98.16 | 215,240 | +1.21(+1.25%) |
Sep 21, 2021 | 98.34 | 98.35 | 96.59 | 96.95 | 209,576 | -0.40(-0.41%) |
Sep 20, 2021 | 96.75 | 97.80 | 95.30 | 97.35 | 529,115 | -1.87(-1.88%) |
Sep 17, 2021 | 97.81 | 99.62 | 97.32 | 99.22 | 642,332 | +1.51(+1.54%) |
Sep 16, 2021 | 98.10 | 98.42 | 96.79 | 97.71 | 328,719 | -0.08(-0.09%) |
Sep 15, 2021 | 98.64 | 98.95 | 97.41 | 97.79 | 373,008 | -0.52(-0.53%) |
Sep 14, 2021 | 96.90 | 98.75 | 96.27 | 98.31 | 276,608 | +0.11(+0.11%) |
Sep 13, 2021 | 96.56 | 98.83 | 96.31 | 98.20 | 314,435 | +2.19(+2.28%) |
Sep 10, 2021 | 95.88 | 97.79 | 95.65 | 96.02 | 353,678 | +0.71(+0.75%) |
Sep 09, 2021 | 94.67 | 96.50 | 94.50 | 95.30 | 411,441 | +0.21(+0.22%) |
Sep 08, 2021 | 96.34 | 96.88 | 94.35 | 95.09 | 307,503 | -1.03(-1.08%) |
Sep 07, 2021 | 96.02 | 97.79 | 95.97 | 96.13 | 334,278 | +0.44(+0.46%) |
Sep 03, 2021 | 95.50 | 97.32 | 94.72 | 95.69 | 301,527 | -0.16(-0.16%) |
Sep 02, 2021 | 95.29 | 96.68 | 95.28 | 95.84 | 286,484 | -0.22(-0.23%) |
Sep 01, 2021 | 98.23 | 100.50 | 95.99 | 96.06 | 372,135 | -1.47(-1.51%) |
Aug 31, 2021 | 95.18 | 98.01 | 94.52 | 97.53 | 601,797 | +2.97(+3.14%) |
Aug 30, 2021 | 94.23 | 95.30 | 93.50 | 94.56 | 197,866 | -0.29(-0.31%) |
Aug 27, 2021 | 95.21 | 96.53 | 93.80 | 94.85 | 243,100 | +0.96(+1.02%) |
Aug 26, 2021 | 95.53 | 96.21 | 92.98 | 93.89 | 357,092 | -2.05(-2.14%) |
Aug 25, 2021 | 95.10 | 96.08 | 93.42 | 95.94 | 364,099 | +1.42(+1.50%) |
Aug 24, 2021 | 91.95 | 94.95 | 91.27 | 94.52 | 900,597 | +3.06(+3.34%) |
Aug 23, 2021 | 86.54 | 91.55 | 85.77 | 91.47 | 738,210 | +5.08(+5.88%) |
Aug 20, 2021 | 85.01 | 86.44 | 84.67 | 86.39 | 500,149 | +1.97(+2.33%) |
Aug 19, 2021 | 84.45 | 85.68 | 81.11 | 84.43 | 1,146,398 | -0.12(-0.14%) |
Aug 18, 2021 | 88.19 | 89.31 | 84.46 | 84.55 | 1,054,677 | -4.00(-4.51%) |
Aug 17, 2021 | 91.24 | 92.33 | 86.62 | 88.54 | 670,344 | -3.46(-3.76%) |
Aug 16, 2021 | 91.48 | 93.48 | 90.74 | 92.00 | 967,140 | +0.23(+0.25%) |
Aug 13, 2021 | 94.60 | 98.34 | 91.37 | 91.77 | 2,571,188 | -2.90(-3.06%) |
Aug 12, 2021 | 95.59 | 96.05 | 93.80 | 94.67 | 776,724 | -1.00(-1.04%) |
Aug 11, 2021 | 97.63 | 97.87 | 95.23 | 95.67 | 782,159 | -0.94(-0.98%) |
Aug 10, 2021 | 95.13 | 97.76 | 95.13 | 96.61 | 440,758 | +3.07(+3.29%) |
Aug 09, 2021 | 94.33 | 95.12 | 93.06 | 93.54 | 663,794 | -0.23(-0.24%) |
Aug 06, 2021 | 93.48 | 95.13 | 92.54 | 93.77 | 797,838 | +0.46(+0.49%) |
Aug 05, 2021 | 91.30 | 93.39 | 91.19 | 93.31 | 526,894 | +1.20(+1.30%) |
Aug 04, 2021 | 92.56 | 94.25 | 91.07 | 92.11 | 892,244 | -0.38(-0.41%) |
Aug 03, 2021 | 95.25 | 97.32 | 92.38 | 92.48 | 752,810 | -2.63(-2.77%) |
Aug 02, 2021 | 98.53 | 101.32 | 94.59 | 95.12 | 1,520,677 | +2.77(+3.00%) |
Jul 30, 2021 | 108.68 | 108.68 | 90.94 | 92.35 | 2,499,634 | -18.05(-16.35%) |
Jul 29, 2021 | 112.42 | 112.97 | 109.40 | 110.39 | 783,058 | -2.01(-1.79%) |
Jul 28, 2021 | 111.85 | 113.80 | 111.04 | 112.41 | 329,651 | +1.34(+1.20%) |
Jul 27, 2021 | 110.57 | 111.26 | 109.70 | 111.07 | 442,063 | +0.27(+0.24%) |
Jul 26, 2021 | 109.57 | 110.81 | 108.61 | 110.81 | 244,775 | +1.82(+1.67%) |
Jul 23, 2021 | 112.05 | 112.66 | 108.16 | 108.99 | 434,576 | -3.05(-2.73%) |
Jul 22, 2021 | 111.45 | 112.74 | 110.73 | 112.04 | 563,562 | +0.59(+0.53%) |
Jul 21, 2021 | 108.81 | 112.23 | 108.04 | 111.45 | 329,342 | +3.47(+3.21%) |
Jul 20, 2021 | 106.79 | 108.40 | 106.79 | 107.99 | 393,904 | +1.28(+1.20%) |
Jul 19, 2021 | 107.74 | 108.43 | 105.96 | 106.71 | 439,244 | -1.96(-1.80%) |
Jul 16, 2021 | 109.41 | 110.84 | 107.49 | 108.67 | 469,593 | +0.19(+0.18%) |
Jul 15, 2021 | 108.11 | 109.05 | 107.47 | 108.47 | 303,546 | -0.14(-0.13%) |
Jul 14, 2021 | 110.11 | 110.57 | 107.97 | 108.61 | 233,605 | -0.74(-0.68%) |
Jul 13, 2021 | 110.66 | 110.74 | 109.17 | 109.35 | 342,508 | -0.91(-0.82%) |
Jul 12, 2021 | 108.44 | 110.45 | 108.12 | 110.26 | 188,996 | +1.04(+0.96%) |
Jul 09, 2021 | 110.28 | 110.51 | 108.49 | 109.21 | 312,656 | +1.00(+0.92%) |
Jul 08, 2021 | 107.37 | 109.32 | 107.14 | 108.22 | 373,177 | -1.06(-0.97%) |
Jul 07, 2021 | 108.67 | 109.71 | 107.83 | 109.28 | 291,673 | +0.13(+0.12%) |
Jul 06, 2021 | 110.28 | 110.95 | 109.09 | 109.15 | 390,455 | -1.70(-1.54%) |
Jul 02, 2021 | 110.81 | 111.39 | 108.66 | 110.85 | 582,334 | +0.21(+0.19%) |
Jul 01, 2021 | 111.09 | 112.28 | 110.18 | 110.64 | 392,689 | -0.14(-0.12%) |
Jun 30, 2021 | 112.12 | 112.12 | 109.12 | 110.78 | 552,024 | -0.80(-0.72%) |
Jun 29, 2021 | 112.95 | 115.29 | 111.34 | 111.58 | 457,308 | -1.57(-1.39%) |
Jun 28, 2021 | 107.84 | 113.29 | 107.59 | 113.16 | 852,026 | +3.82(+3.50%) |
Jun 25, 2021 | 108.03 | 109.57 | 107.70 | 109.33 | 285,457 | +1.36(+1.26%) |
Jun 24, 2021 | 106.68 | 108.83 | 106.04 | 107.97 | 556,775 | +1.38(+1.30%) |
Jun 23, 2021 | 107.15 | 109.11 | 106.34 | 106.59 | 327,235 | -0.21(-0.20%) |
Jun 22, 2021 | 106.06 | 107.09 | 104.82 | 106.80 | 322,945 | +0.16(+0.15%) |
Jun 21, 2021 | 107.35 | 107.35 | 105.15 | 106.64 | 413,372 | +0.23(+0.22%) |
Jun 18, 2021 | 109.06 | 109.64 | 105.19 | 106.41 | 1,112,679 | -3.35(-3.05%) |
Jun 17, 2021 | 108.07 | 110.98 | 107.32 | 109.75 | 781,191 | +1.87(+1.73%) |
Jun 16, 2021 | 108.67 | 109.62 | 107.51 | 107.89 | 624,894 | -2.19(-1.99%) |
Jun 15, 2021 | 112.17 | 112.95 | 109.95 | 110.07 | 488,614 | -1.53(-1.37%) |
Jun 14, 2021 | 114.19 | 114.81 | 111.50 | 111.60 | 711,181 | -2.73(-2.39%) |
Jun 11, 2021 | 115.19 | 115.60 | 113.70 | 114.34 | 424,253 | -0.32(-0.28%) |
Jun 10, 2021 | 116.09 | 119.83 | 114.34 | 114.66 | 1,046,559 | -0.04(-0.03%) |
Jun 09, 2021 | 118.45 | 118.91 | 113.24 | 114.69 | 1,953,181 | -7.91(-6.45%) |
Jun 08, 2021 | 122.47 | 123.35 | 121.62 | 122.61 | 1,128,940 | -0.55(-0.45%) |
Jun 07, 2021 | 128.25 | 129.71 | 120.30 | 123.15 | 2,186,029 | -13.60(-9.95%) |
Jun 04, 2021 | 130.34 | 137.48 | 130.28 | 136.76 | 1,215,166 | +7.02(+5.41%) |
Jun 03, 2021 | 129.21 | 130.24 | 127.14 | 129.74 | 995,464 | +0.46(+0.35%) |
Jun 02, 2021 | 126.63 | 130.06 | 125.94 | 129.28 | 718,716 | +2.54(+2.01%) |
Jun 01, 2021 | 126.17 | 130.20 | 125.33 | 126.74 | 706,984 | +1.00(+0.79%) |
May 28, 2021 | 123.30 | 132.01 | 122.13 | 125.74 | 1,081,373 | +5.46(+4.54%) |
May 27, 2021 | 120.32 | 121.64 | 119.00 | 120.28 | 1,243,328 | +1.54(+1.29%) |
May 26, 2021 | 119.27 | 119.73 | 117.18 | 118.75 | 666,904 | -0.70(-0.58%) |
May 25, 2021 | 121.22 | 121.22 | 119.08 | 119.44 | 456,879 | -1.31(-1.08%) |
May 24, 2021 | 123.00 | 123.00 | 119.69 | 120.75 | 845,266 | -2.74(-2.22%) |
May 21, 2021 | 125.46 | 125.46 | 119.44 | 123.49 | 1,292,351 | -2.99(-2.36%) |
May 20, 2021 | 128.06 | 128.16 | 126.30 | 126.48 | 504,211 | -1.34(-1.05%) |
May 19, 2021 | 127.22 | 128.24 | 125.73 | 127.83 | 435,187 | -1.16(-0.90%) |
May 18, 2021 | 132.42 | 132.67 | 128.31 | 128.99 | 683,072 | -2.97(-2.25%) |
May 17, 2021 | 133.69 | 134.25 | 130.21 | 131.96 | 888,925 | -1.38(-1.04%) |
May 14, 2021 | 130.05 | 133.43 | 129.93 | 133.34 | 700,102 | +3.52(+2.71%) |
May 13, 2021 | 127.62 | 132.15 | 127.62 | 129.82 | 842,650 | +1.83(+1.43%) |
May 12, 2021 | 122.94 | 130.86 | 122.94 | 127.99 | 1,736,471 | +6.07(+4.98%) |
May 11, 2021 | 120.14 | 122.29 | 118.98 | 121.92 | 839,370 | -0.19(-0.16%) |
May 10, 2021 | 110.77 | 122.52 | 110.77 | 122.11 | 1,532,258 | +11.32(+10.22%) |
May 07, 2021 | 108.23 | 112.51 | 107.39 | 110.79 | 1,486,777 | +4.02(+3.77%) |
May 06, 2021 | 105.64 | 106.90 | 103.64 | 106.76 | 957,965 | +0.64(+0.60%) |
May 05, 2021 | 107.11 | 108.16 | 105.67 | 106.12 | 464,188 | -1.55(-1.44%) |
May 04, 2021 | 109.26 | 109.89 | 106.64 | 107.68 | 469,337 | -1.39(-1.27%) |
May 03, 2021 | 109.75 | 110.59 | 108.80 | 109.07 | 1,057,026 | -0.15(-0.13%) |
Apr 30, 2021 | 109.26 | 111.23 | 109.06 | 109.21 | 1,165,965 | -0.93(-0.85%) |
Apr 29, 2021 | 111.00 | 111.04 | 108.89 | 110.15 | 741,797 | -0.24(-0.22%) |
Apr 28, 2021 | 110.56 | 111.51 | 108.87 | 110.39 | 1,036,955 | -0.61(-0.55%) |
Apr 27, 2021 | 112.42 | 113.00 | 110.71 | 111.00 | 746,085 | -0.38(-0.34%) |
Apr 26, 2021 | 110.93 | 111.99 | 107.94 | 111.37 | 1,431,004 | +1.46(+1.33%) |
Apr 23, 2021 | 111.67 | 112.22 | 108.40 | 109.91 | 1,055,982 | -2.22(-1.98%) |
Apr 22, 2021 | 114.25 | 114.70 | 112.05 | 112.13 | 701,924 | -2.37(-2.07%) |
Apr 21, 2021 | 113.60 | 115.84 | 111.65 | 114.50 | 1,333,617 | -1.68(-1.45%) |
Apr 20, 2021 | 120.21 | 120.62 | 115.75 | 116.18 | 1,240,675 | -6.47(-5.27%) |
Apr 19, 2021 | 129.25 | 129.25 | 122.28 | 122.65 | 823,452 | -6.36(-4.93%) |
Apr 16, 2021 | 130.29 | 131.06 | 126.82 | 129.01 | 771,734 | -0.73(-0.56%) |
Apr 15, 2021 | 132.39 | 132.63 | 128.13 | 129.74 | 566,051 | -1.91(-1.45%) |
Apr 14, 2021 | 133.38 | 133.45 | 130.51 | 131.65 | 330,337 | -1.13(-0.85%) |
Apr 13, 2021 | 131.45 | 134.61 | 130.32 | 132.79 | 682,633 | -1.24(-0.93%) |
Apr 12, 2021 | 132.63 | 134.68 | 128.74 | 134.03 | 1,067,989 | -3.17(-2.31%) |
Apr 09, 2021 | 139.74 | 140.86 | 135.86 | 137.20 | 798,519 | -2.94(-2.10%) |
Apr 08, 2021 | 133.24 | 140.32 | 132.95 | 140.14 | 518,631 | +7.15(+5.38%) |
Apr 07, 2021 | 134.04 | 135.38 | 131.71 | 132.99 | 674,194 | -1.06(-0.79%) |
Apr 06, 2021 | 127.76 | 134.25 | 127.11 | 134.05 | 598,291 | +5.98(+4.67%) |
Apr 05, 2021 | 127.22 | 128.42 | 125.27 | 128.07 | 284,242 | +2.26(+1.80%) |
Apr 01, 2021 | 124.83 | 126.58 | 124.83 | 125.81 | 307,206 | +0.89(+0.71%) |
Mar 31, 2021 | 126.23 | 127.14 | 124.79 | 124.92 | 453,275 | -2.01(-1.59%) |
Mar 30, 2021 | 125.56 | 126.93 | 124.98 | 126.93 | 244,959 | +1.56(+1.24%) |
Mar 29, 2021 | 125.81 | 127.48 | 124.49 | 125.38 | 214,939 | -1.98(-1.55%) |
Mar 26, 2021 | 127.13 | 129.37 | 125.18 | 127.35 | 378,159 | +1.20(+0.95%) |
Mar 25, 2021 | 126.34 | 127.53 | 123.90 | 126.15 | 427,274 | -0.76(-0.60%) |
Mar 24, 2021 | 126.36 | 129.76 | 126.32 | 126.91 | 524,063 | -1.83(-1.42%) |
Mar 23, 2021 | 131.12 | 131.94 | 128.15 | 128.74 | 287,709 | -3.32(-2.51%) |
Mar 22, 2021 | 134.16 | 134.16 | 131.26 | 132.06 | 472,127 | -2.21(-1.64%) |
Mar 19, 2021 | 134.20 | 135.55 | 132.87 | 134.27 | 585,223 | -0.80(-0.59%) |
Mar 18, 2021 | 137.15 | 137.76 | 134.77 | 135.06 | 391,141 | -1.74(-1.27%) |
Mar 17, 2021 | 138.91 | 139.89 | 135.28 | 136.80 | 697,237 | -1.90(-1.37%) |
Mar 16, 2021 | 139.56 | 140.97 | 138.49 | 138.70 | 219,302 | -1.25(-0.90%) |
Mar 15, 2021 | 138.93 | 140.78 | 138.69 | 139.96 | 492,909 | +1.01(+0.72%) |
Mar 12, 2021 | 140.46 | 141.22 | 137.86 | 138.95 | 379,908 | -0.99(-0.71%) |
Mar 11, 2021 | 140.38 | 141.95 | 139.39 | 139.94 | 387,216 | -0.30(-0.22%) |
Mar 10, 2021 | 139.07 | 141.96 | 138.97 | 140.24 | 356,133 | +0.90(+0.64%) |
Mar 09, 2021 | 139.24 | 142.31 | 137.56 | 139.34 | 586,969 | -0.33(-0.24%) |
Mar 08, 2021 | 142.53 | 144.42 | 139.34 | 139.67 | 445,167 | -2.57(-1.81%) |
Mar 05, 2021 | 144.81 | 145.03 | 139.35 | 142.24 | 627,751 | -0.47(-0.33%) |
Mar 04, 2021 | 145.86 | 146.15 | 141.69 | 142.71 | 312,181 | -2.10(-1.45%) |
Mar 03, 2021 | 145.88 | 146.27 | 143.84 | 144.81 | 519,542 | -0.57(-0.39%) |
Mar 02, 2021 | 144.89 | 146.17 | 144.06 | 145.38 | 261,778 | +0.16(+0.11%) |