Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 126.44 | 127.89 | 126.04 | 127.65 | 1,232,295 | -0.08(-0.06%) |
Feb 25, 2022 | 125.31 | 128.07 | 126.06 | 127.72 | 831,784 | +2.22(+1.77%) |
Feb 24, 2022 | 120.56 | 125.92 | 119.79 | 125.50 | 1,216,290 | +2.79(+2.28%) |
Feb 23, 2022 | 125.96 | 126.26 | 122.59 | 122.71 | 1,207,696 | -2.63(-2.10%) |
Feb 22, 2022 | 125.89 | 127.00 | 124.20 | 125.33 | 1,124,209 | -0.77(-0.61%) |
Feb 18, 2022 | 126.10 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.45 | 128.82 | 125.73 | 126.20 | 1,046,581 | -3.42(-2.64%) |
Feb 16, 2022 | 128.32 | 130.03 | 127.80 | 129.62 | 723,995 | +0.38(+0.30%) |
Feb 15, 2022 | 129.21 | 130.31 | 128.50 | 129.24 | 790,804 | +1.23(+0.96%) |
Feb 14, 2022 | 128.65 | 129.12 | 127.15 | 128.01 | 1,102,915 | -0.64(-0.50%) |
Feb 11, 2022 | 133.04 | 133.04 | 127.95 | 128.65 | 1,259,321 | -4.60(-3.45%) |
Feb 10, 2022 | 132.44 | 135.44 | 132.31 | 133.25 | 1,396,299 | -1.01(-0.75%) |
Feb 09, 2022 | 134.84 | 135.05 | 133.50 | 134.26 | 1,333,870 | +1.04(+0.78%) |
Feb 08, 2022 | 133.20 | 134.17 | 132.31 | 133.22 | 1,503,572 | +0.20(+0.15%) |
Feb 07, 2022 | 132.51 | 134.03 | 132.51 | 133.03 | 830,101 | +0.76(+0.57%) |
Feb 04, 2022 | 135.96 | 135.96 | 131.81 | 132.27 | 1,094,279 | -3.71(-2.73%) |
Feb 03, 2022 | 132.43 | 135.98 | 1,281,294 | -1.50(-1.09%) | ||
Feb 02, 2022 | 134.85 | 137.50 | 134.85 | 137.48 | 1,560,792 | +2.66(+1.97%) |
Feb 01, 2022 | 134.42 | 135.09 | 132.78 | 134.82 | 907,875 | +0.31(+0.23%) |
Jan 31, 2022 | 132.42 | 134.66 | 134.51 | 904,157 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.00 | 132.91 | 128.26 | 132.76 | 972,676 | +2.49(+1.91%) |
Jan 27, 2022 | 132.35 | 133.46 | 129.61 | 130.27 | 969,600 | -0.91(-0.70%) |
Jan 26, 2022 | 133.02 | 134.81 | 130.02 | 131.19 | 1,403,747 | -0.49(-0.37%) |
Jan 25, 2022 | 131.59 | 132.55 | 127.79 | 131.68 | 1,539,656 | -2.40(-1.79%) |
Jan 24, 2022 | 132.42 | 134.31 | 129.53 | 134.08 | 1,253,134 | -0.09(-0.07%) |
Jan 21, 2022 | 134.26 | 135.20 | 132.95 | 134.17 | 1,435,750 | -0.20(-0.15%) |
Jan 20, 2022 | 136.97 | 138.29 | 134.05 | 134.36 | 694,064 | -2.18(-1.60%) |
Jan 19, 2022 | 137.62 | 138.49 | 136.28 | 136.55 | 845,687 | -0.71(-0.52%) |
Jan 18, 2022 | 137.75 | 137.81 | 135.08 | 137.25 | 1,053,960 | -1.95(-1.40%) |
Jan 14, 2022 | 139.20 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.59 | 142.39 | 140.27 | 141.68 | 854,001 | +0.44(+0.31%) |
Jan 12, 2022 | 141.44 | 142.88 | 140.67 | 141.24 | 842,555 | +1.01(+0.72%) |
Jan 11, 2022 | 138.26 | 140.31 | 136.31 | 140.22 | 898,472 | +2.31(+1.68%) |
Jan 10, 2022 | 138.71 | 139.03 | 136.17 | 137.91 | 989,697 | -2.11(-1.51%) |
Jan 07, 2022 | 142.70 | 143.41 | 139.97 | 140.03 | 848,280 | -2.72(-1.91%) |
Jan 06, 2022 | 141.38 | 143.61 | 140.84 | 142.75 | 773,884 | +1.69(+1.20%) |
Jan 05, 2022 | 144.16 | 145.08 | 140.92 | 141.06 | 1,068,652 | -2.62(-1.82%) |
Jan 04, 2022 | 142.11 | 144.10 | 141.55 | 143.68 | 787,008 | +2.38(+1.68%) |
Jan 03, 2022 | 144.82 | 144.97 | 140.40 | 141.30 | 864,704 | -3.31(-2.29%) |
Dec 31, 2021 | 143.93 | 145.34 | 143.75 | 144.61 | 415,699 | +0.56(+0.39%) |
Dec 30, 2021 | 145.29 | 145.47 | 143.95 | 144.05 | 359,666 | -0.92(-0.64%) |
Dec 29, 2021 | 144.09 | 145.62 | 143.75 | 144.97 | 470,240 | +1.03(+0.72%) |
Dec 28, 2021 | 143.12 | 144.22 | 143.10 | 143.94 | 698,891 | +1.01(+0.71%) |
Dec 27, 2021 | 140.96 | 143.21 | 140.62 | 142.93 | 522,981 | +2.71(+1.94%) |
Dec 23, 2021 | 139.09 | 140.91 | 139.09 | 140.22 | 594,433 | +1.50(+1.08%) |
Dec 22, 2021 | 138.24 | 139.35 | 137.86 | 138.72 | 569,686 | +0.44(+0.32%) |
Dec 21, 2021 | 137.81 | 138.86 | 136.72 | 138.28 | 682,342 | +1.58(+1.16%) |
Dec 20, 2021 | 136.27 | 137.48 | 134.68 | 136.69 | 1,306,956 | -0.83(-0.60%) |
Dec 17, 2021 | 140.78 | 141.35 | 136.88 | 137.52 | 1,867,245 | -3.95(-2.79%) |
Dec 16, 2021 | 142.54 | 142.66 | 139.79 | 141.47 | 1,141,633 | -0.42(-0.30%) |
Dec 15, 2021 | 139.26 | 142.10 | 138.40 | 141.90 | 918,198 | +3.09(+2.22%) |
Dec 14, 2021 | 140.85 | 141.33 | 138.15 | 138.81 | 1,039,533 | -1.34(-0.95%) |
Dec 13, 2021 | 140.45 | 141.12 | 139.78 | 140.15 | 1,172,371 | -0.25(-0.18%) |
Dec 10, 2021 | 139.45 | 140.47 | 138.73 | 140.39 | 689,617 | +1.63(+1.18%) |
Dec 09, 2021 | 138.52 | 139.51 | 137.98 | 138.76 | 863,228 | +0.03(+0.02%) |
Dec 08, 2021 | 138.25 | 138.91 | 136.91 | 138.73 | 637,266 | +0.65(+0.47%) |
Dec 07, 2021 | 138.67 | 139.76 | 137.53 | 138.08 | 715,748 | +0.58(+0.42%) |
Dec 06, 2021 | 137.90 | 138.35 | 136.07 | 137.50 | 818,506 | +0.85(+0.62%) |
Dec 03, 2021 | 136.79 | 137.59 | 134.53 | 136.65 | 1,195,143 | +0.26(+0.19%) |
Dec 02, 2021 | 133.94 | 137.31 | 133.57 | 136.38 | 855,669 | +3.01(+2.26%) |
Dec 01, 2021 | 136.33 | 137.53 | 133.28 | 133.37 | 879,818 | -0.69(-0.51%) |
Nov 30, 2021 | 136.63 | 137.05 | 133.80 | 134.05 | 1,745,342 | -3.45(-2.51%) |
Nov 29, 2021 | 137.67 | 138.69 | 137.03 | 137.50 | 911,002 | +0.90(+0.66%) |
Nov 26, 2021 | 137.66 | 138.61 | 136.11 | 136.60 | 1,337,585 | -3.95(-2.81%) |
Nov 24, 2021 | 140.17 | 140.98 | 139.26 | 140.54 | 925,336 | +0.00(+0.00%) |
Nov 23, 2021 | 140.06 | 140.57 | 138.59 | 140.54 | 971,177 | +1.11(+0.80%) |
Nov 22, 2021 | 139.97 | 140.90 | 139.40 | 139.44 | 731,672 | -0.49(-0.35%) |
Nov 19, 2021 | 138.90 | 140.59 | 138.17 | 139.93 | 1,312,757 | +1.38(+0.99%) |
Nov 18, 2021 | 139.23 | 138.63 | 138.34 | 138.55 | 574,364 | -0.25(-0.18%) |
Nov 17, 2021 | 138.67 | 138.85 | 137.63 | 138.80 | 982,544 | -0.08(-0.06%) |
Nov 16, 2021 | 137.76 | 139.90 | 137.58 | 138.88 | 800,689 | +1.30(+0.94%) |
Nov 15, 2021 | 138.22 | 138.22 | 136.87 | 137.58 | 716,304 | -0.17(-0.12%) |
Nov 12, 2021 | 136.44 | 137.81 | 135.81 | 137.75 | 586,223 | +1.51(+1.11%) |
Nov 11, 2021 | 137.18 | 137.58 | 136.07 | 136.23 | 460,942 | -0.69(-0.50%) |
Nov 10, 2021 | 136.68 | 136.92 | 784,494 | +0.06(+0.04%) | ||
Nov 09, 2021 | 136.80 | 137.37 | 135.97 | 136.86 | 694,118 | -0.01(-0.01%) |
Nov 08, 2021 | 139.54 | 139.95 | 136.61 | 136.87 | 788,538 | -1.54(-1.11%) |
Nov 05, 2021 | 139.17 | 140.65 | 138.04 | 138.41 | 1,115,646 | +0.53(+0.39%) |
Nov 04, 2021 | 139.22 | 139.34 | 137.16 | 137.88 | 996,967 | -0.61(-0.44%) |
Nov 03, 2021 | 137.64 | 138.67 | 136.47 | 138.49 | 1,609,918 | +1.15(+0.84%) |
Nov 02, 2021 | 132.58 | 137.73 | 131.85 | 137.34 | 2,431,455 | +5.70(+4.33%) |
Nov 01, 2021 | 130.15 | 132.15 | 130.66 | 131.65 | 1,847,011 | +1.62(+1.25%) |
Oct 29, 2021 | 129.31 | 131.13 | 128.86 | 130.03 | 1,160,638 | +0.40(+0.31%) |
Oct 28, 2021 | 127.77 | 129.76 | 127.77 | 129.62 | 598,400 | +2.07(+1.62%) |
Oct 27, 2021 | 128.56 | 128.88 | 127.48 | 127.55 | 630,367 | -0.75(-0.58%) |
Oct 26, 2021 | 128.36 | 128.30 | 565,733 | +0.15(+0.11%) | ||
Oct 25, 2021 | 128.87 | 129.33 | 127.15 | 128.15 | 725,841 | -0.64(-0.50%) |
Oct 22, 2021 | 128.73 | 129.38 | 128.25 | 128.79 | 866,432 | +0.61(+0.48%) |
Oct 21, 2021 | 127.30 | 128.20 | 126.08 | 128.18 | 835,735 | +0.23(+0.18%) |
Oct 20, 2021 | 128.14 | 128.65 | 127.24 | 127.95 | 719,566 | +0.15(+0.12%) |
Oct 19, 2021 | 127.33 | 128.15 | 126.78 | 127.81 | 648,866 | +1.15(+0.91%) |
Oct 18, 2021 | 124.99 | 126.86 | 124.75 | 126.66 | 751,335 | +0.63(+0.50%) |
Oct 15, 2021 | 127.00 | 127.94 | 125.86 | 126.03 | 942,703 | -0.05(-0.04%) |
Oct 14, 2021 | 123.34 | 126.21 | 123.34 | 126.08 | 1,048,768 | +4.04(+3.31%) |
Oct 13, 2021 | 121.52 | 122.47 | 120.70 | 122.04 | 759,153 | +0.85(+0.70%) |
Oct 12, 2021 | 122.31 | 122.76 | 120.86 | 121.19 | 1,027,163 | -1.04(-0.85%) |
Oct 11, 2021 | 123.95 | 124.72 | 122.21 | 122.23 | 840,951 | -1.70(-1.37%) |
Oct 08, 2021 | 123.35 | 124.24 | 122.69 | 123.93 | 941,618 | +0.66(+0.53%) |
Oct 07, 2021 | 124.29 | 124.82 | 123.03 | 123.27 | 1,403,655 | +0.07(+0.06%) |
Oct 06, 2021 | 121.78 | 123.25 | 120.38 | 123.20 | 981,549 | +0.04(+0.03%) |
Oct 05, 2021 | 121.33 | 123.84 | 120.80 | 123.16 | 1,456,831 | +2.26(+1.87%) |
Oct 04, 2021 | 122.33 | 123.03 | 120.18 | 120.90 | 1,099,270 | -1.82(-1.48%) |
Oct 01, 2021 | 122.21 | 123.46 | 120.30 | 122.72 | 1,781,881 | +0.93(+0.77%) |
Sep 30, 2021 | 124.93 | 125.36 | 121.79 | 121.79 | 1,192,409 | -2.77(-2.22%) |
Sep 29, 2021 | 125.41 | 125.61 | 124.31 | 124.56 | 825,319 | -0.42(-0.34%) |
Sep 28, 2021 | 126.78 | 127.18 | 124.79 | 124.98 | 946,061 | -2.24(-1.76%) |
Sep 27, 2021 | 127.34 | 128.97 | 127.18 | 127.22 | 977,772 | -0.07(-0.05%) |
Sep 24, 2021 | 126.39 | 127.82 | 126.24 | 127.29 | 1,144,981 | +0.36(+0.29%) |
Sep 23, 2021 | 126.30 | 127.72 | 125.94 | 126.92 | 878,163 | +1.38(+1.10%) |
Sep 22, 2021 | 125.66 | 126.35 | 125.27 | 125.55 | 1,205,237 | +0.39(+0.31%) |
Sep 21, 2021 | 126.27 | 126.28 | 124.08 | 125.16 | 1,170,558 | -0.31(-0.25%) |
Sep 20, 2021 | 125.48 | 125.77 | 124.08 | 125.47 | 1,901,705 | -2.34(-1.83%) |
Sep 17, 2021 | 129.29 | 129.59 | 127.68 | 127.81 | 1,647,325 | -2.20(-1.69%) |
Sep 16, 2021 | 129.33 | 130.33 | 127.99 | 130.01 | 1,373,888 | +0.93(+0.72%) |
Sep 15, 2021 | 128.96 | 130.30 | 128.38 | 129.07 | 1,985,657 | +0.19(+0.14%) |
Sep 14, 2021 | 128.99 | 129.61 | 127.81 | 128.89 | 1,644,329 | +0.68(+0.53%) |
Sep 13, 2021 | 129.04 | 129.13 | 126.75 | 128.21 | 1,629,115 | +0.31(+0.25%) |
Sep 10, 2021 | 129.94 | 130.20 | 127.82 | 127.90 | 1,324,394 | -1.30(-1.01%) |
Sep 09, 2021 | 130.15 | 130.83 | 128.94 | 129.20 | 1,033,031 | -1.10(-0.84%) |
Sep 08, 2021 | 130.17 | 130.58 | 128.83 | 130.30 | 1,299,614 | -0.25(-0.19%) |
Sep 07, 2021 | 131.97 | 132.21 | 130.52 | 130.54 | 1,447,792 | -2.23(-1.68%) |
Sep 03, 2021 | 132.94 | 133.25 | 132.22 | 132.77 | 710,837 | -0.40(-0.30%) |
Sep 02, 2021 | 132.15 | 133.27 | 131.80 | 133.17 | 1,262,981 | +1.60(+1.21%) |
Sep 01, 2021 | 133.71 | 133.71 | 131.30 | 131.57 | 1,056,407 | -1.75(-1.32%) |
Aug 31, 2021 | 134.39 | 134.55 | 133.04 | 133.33 | 953,189 | -1.13(-0.84%) |
Aug 30, 2021 | 134.85 | 135.27 | 134.07 | 134.46 | 575,251 | +0.27(+0.20%) |
Aug 27, 2021 | 133.90 | 134.71 | 133.76 | 134.18 | 515,103 | +0.84(+0.63%) |
Aug 26, 2021 | 133.96 | 133.96 | 133.18 | 133.34 | 467,960 | -0.65(-0.48%) |
Aug 25, 2021 | 133.59 | 134.12 | 132.75 | 133.99 | 727,864 | +0.55(+0.41%) |
Aug 24, 2021 | 132.90 | 133.95 | 132.86 | 133.44 | 431,770 | +0.78(+0.58%) |
Aug 23, 2021 | 132.97 | 133.41 | 132.31 | 132.66 | 513,308 | +0.51(+0.39%) |
Aug 20, 2021 | 131.67 | 133.14 | 131.27 | 132.15 | 595,973 | +0.39(+0.30%) |
Aug 19, 2021 | 131.26 | 132.82 | 131.00 | 131.76 | 689,366 | -0.62(-0.47%) |
Aug 18, 2021 | 133.00 | 133.82 | 132.26 | 132.38 | 649,503 | -1.25(-0.93%) |
Aug 17, 2021 | 134.24 | 134.61 | 132.56 | 133.62 | 588,477 | -1.31(-0.97%) |
Aug 16, 2021 | 134.49 | 135.00 | 133.46 | 134.94 | 695,873 | +0.36(+0.27%) |
Aug 13, 2021 | 134.53 | 134.64 | 133.59 | 134.57 | 401,083 | -0.01(-0.01%) |
Aug 12, 2021 | 134.89 | 135.13 | 134.23 | 134.58 | 556,525 | -0.20(-0.15%) |
Aug 11, 2021 | 134.64 | 134.93 | 133.97 | 134.78 | 1,307,628 | +0.64(+0.47%) |
Aug 10, 2021 | 133.46 | 134.50 | 133.36 | 134.14 | 1,261,659 | +0.74(+0.55%) |
Aug 09, 2021 | 134.26 | 134.26 | 133.16 | 133.41 | 708,457 | -0.75(-0.56%) |
Aug 06, 2021 | 135.21 | 135.36 | 133.50 | 134.16 | 1,197,488 | -0.08(-0.06%) |
Aug 05, 2021 | 134.80 | 135.13 | 133.45 | 134.24 | 903,332 | +0.18(+0.13%) |
Aug 04, 2021 | 136.44 | 137.00 | 133.78 | 134.06 | 1,106,840 | -2.01(-1.48%) |
Aug 03, 2021 | 135.20 | 137.08 | 134.35 | 136.07 | 947,223 | +0.53(+0.39%) |
Aug 02, 2021 | 136.69 | 137.38 | 135.25 | 135.54 | 1,033,262 | -0.80(-0.59%) |
Jul 30, 2021 | 135.87 | 136.98 | 135.70 | 136.35 | 964,388 | +0.44(+0.32%) |
Jul 29, 2021 | 135.44 | 136.14 | 134.75 | 135.91 | 554,954 | +1.70(+1.26%) |
Jul 28, 2021 | 134.63 | 135.10 | 133.29 | 134.21 | 476,431 | -0.16(-0.12%) |
Jul 27, 2021 | 133.93 | 135.16 | 133.00 | 134.37 | 649,269 | -0.22(-0.16%) |
Jul 26, 2021 | 134.90 | 135.69 | 134.09 | 134.58 | 742,169 | -0.57(-0.42%) |
Jul 23, 2021 | 135.31 | 135.45 | 134.03 | 135.15 | 696,186 | +0.65(+0.48%) |
Jul 22, 2021 | 134.58 | 134.92 | 133.29 | 134.50 | 773,670 | +0.15(+0.11%) |
Jul 21, 2021 | 134.83 | 135.21 | 133.95 | 134.36 | 779,117 | +0.28(+0.21%) |
Jul 20, 2021 | 131.03 | 134.63 | 130.60 | 134.07 | 1,085,924 | +3.60(+2.76%) |
Jul 19, 2021 | 131.46 | 131.87 | 129.07 | 130.47 | 1,293,979 | -3.11(-2.33%) |
Jul 16, 2021 | 133.40 | 134.53 | 132.77 | 133.58 | 3,009,521 | +0.49(+0.37%) |
Jul 15, 2021 | 131.40 | 133.46 | 131.40 | 133.09 | 894,002 | +0.89(+0.68%) |
Jul 14, 2021 | 132.83 | 133.07 | 131.44 | 132.20 | 1,111,485 | -0.19(-0.14%) |
Jul 13, 2021 | 133.19 | 133.62 | 132.10 | 132.39 | 736,818 | -1.26(-0.95%) |
Jul 12, 2021 | 131.97 | 134.03 | 131.51 | 133.65 | 1,133,292 | +0.81(+0.61%) |
Jul 09, 2021 | 132.15 | 133.32 | 131.84 | 132.84 | 930,336 | +2.39(+1.83%) |
Jul 08, 2021 | 130.51 | 131.69 | 129.11 | 130.44 | 918,763 | -2.21(-1.66%) |
Jul 07, 2021 | 130.29 | 132.94 | 130.02 | 132.65 | 999,996 | +2.24(+1.71%) |
Jul 06, 2021 | 131.93 | 132.10 | 129.01 | 130.42 | 1,264,613 | -1.90(-1.44%) |
Jul 02, 2021 | 131.36 | 132.54 | 130.94 | 132.32 | 791,181 | +0.98(+0.75%) |
Jul 01, 2021 | 131.77 | 132.07 | 130.88 | 131.34 | 619,840 | +0.43(+0.33%) |
Jun 30, 2021 | 130.20 | 131.10 | 130.03 | 130.91 | 723,349 | +0.51(+0.39%) |
Jun 29, 2021 | 131.17 | 131.93 | 130.27 | 130.40 | 661,434 | -0.25(-0.19%) |
Jun 28, 2021 | 131.21 | 131.31 | 129.64 | 130.64 | 1,333,860 | -0.41(-0.31%) |
Jun 25, 2021 | 131.12 | 131.90 | 131.01 | 131.05 | 1,062,928 | +0.02(+0.02%) |
Jun 24, 2021 | 131.44 | 131.65 | 130.26 | 131.03 | 773,548 | +0.34(+0.26%) |
Jun 23, 2021 | 131.37 | 131.58 | 130.28 | 130.69 | 606,567 | -0.33(-0.25%) |
Jun 22, 2021 | 131.26 | 131.63 | 130.52 | 131.02 | 675,952 | -0.10(-0.07%) |
Jun 21, 2021 | 129.50 | 131.31 | 129.00 | 131.12 | 794,606 | +3.01(+2.35%) |
Jun 18, 2021 | 129.54 | 130.42 | 128.03 | 128.11 | 1,575,754 | -3.28(-2.49%) |
Jun 17, 2021 | 133.18 | 133.47 | 130.39 | 131.39 | 887,553 | -1.38(-1.04%) |
Jun 16, 2021 | 134.50 | 134.95 | 132.71 | 132.77 | 735,200 | -1.73(-1.28%) |
Jun 15, 2021 | 133.56 | 134.87 | 132.94 | 134.50 | 559,100 | +0.96(+0.72%) |
Jun 14, 2021 | 132.83 | 133.61 | 132.22 | 133.53 | 564,544 | +0.31(+0.24%) |
Jun 11, 2021 | 134.34 | 134.74 | 132.93 | 133.22 | 686,468 | -0.28(-0.21%) |
Jun 10, 2021 | 133.43 | 134.14 | 132.67 | 133.50 | 733,381 | +0.63(+0.47%) |
Jun 09, 2021 | 133.58 | 133.60 | 132.58 | 132.88 | 579,823 | -0.98(-0.73%) |
Jun 08, 2021 | 134.13 | 134.53 | 132.91 | 133.86 | 597,138 | +0.03(+0.02%) |
Jun 07, 2021 | 135.18 | 135.22 | 132.98 | 133.83 | 739,687 | -1.00(-0.74%) |
Jun 04, 2021 | 134.47 | 135.06 | 134.04 | 134.83 | 1,021,034 | +0.85(+0.64%) |
Jun 03, 2021 | 132.39 | 134.70 | 131.87 | 133.97 | 1,117,751 | +0.94(+0.71%) |
Jun 02, 2021 | 132.77 | 134.00 | 132.24 | 133.03 | 1,231,582 | +0.10(+0.07%) |
Jun 01, 2021 | 133.49 | 134.09 | 132.36 | 132.94 | 743,613 | +0.66(+0.50%) |
May 28, 2021 | 132.30 | 132.74 | 131.22 | 132.28 | 894,719 | +0.71(+0.54%) |
May 27, 2021 | 131.80 | 132.14 | 131.37 | 131.58 | 871,769 | +0.87(+0.67%) |
May 26, 2021 | 130.35 | 130.84 | 129.31 | 130.70 | 573,870 | +0.36(+0.28%) |
May 25, 2021 | 131.09 | 131.72 | 130.19 | 130.34 | 803,779 | -0.56(-0.43%) |
May 24, 2021 | 130.80 | 131.41 | 129.85 | 130.90 | 1,100,548 | +0.82(+0.63%) |
May 21, 2021 | 130.24 | 131.07 | 129.23 | 130.08 | 1,649,433 | +0.46(+0.36%) |
May 20, 2021 | 129.64 | 129.80 | 128.58 | 129.62 | 730,766 | +0.83(+0.65%) |
May 19, 2021 | 127.68 | 128.91 | 126.96 | 128.78 | 931,456 | -0.54(-0.42%) |
May 18, 2021 | 131.05 | 131.51 | 129.26 | 129.32 | 803,501 | -1.82(-1.39%) |
May 17, 2021 | 130.94 | 131.62 | 129.41 | 131.15 | 728,429 | -0.39(-0.30%) |
May 14, 2021 | 131.43 | 132.06 | 130.95 | 131.54 | 732,217 | +0.90(+0.69%) |
May 13, 2021 | 128.78 | 131.19 | 128.42 | 130.64 | 874,602 | +2.53(+1.97%) |
May 12, 2021 | 132.95 | 133.03 | 127.75 | 128.11 | 1,785,972 | -5.19(-3.89%) |
May 11, 2021 | 132.84 | 133.57 | 131.35 | 133.30 | 1,362,197 | -0.93(-0.69%) |
May 10, 2021 | 134.92 | 136.17 | 134.06 | 134.23 | 904,904 | -0.23(-0.17%) |
May 07, 2021 | 132.56 | 135.18 | 131.97 | 134.46 | 1,578,376 | +1.46(+1.10%) |
May 06, 2021 | 133.37 | 134.43 | 131.88 | 133.00 | 1,541,332 | -1.02(-0.76%) |
May 05, 2021 | 134.08 | 134.53 | 132.13 | 134.02 | 1,410,673 | +0.83(+0.62%) |
May 04, 2021 | 131.03 | 134.03 | 130.35 | 133.19 | 1,493,353 | +1.68(+1.28%) |
May 03, 2021 | 133.26 | 133.26 | 131.07 | 131.51 | 1,127,751 | -0.61(-0.46%) |
Apr 30, 2021 | 133.03 | 133.43 | 131.75 | 132.11 | 900,798 | -2.12(-1.58%) |
Apr 29, 2021 | 133.24 | 134.96 | 132.38 | 134.23 | 968,163 | +1.98(+1.50%) |
Apr 28, 2021 | 132.15 | 133.21 | 131.65 | 132.25 | 752,793 | -0.03(-0.02%) |
Apr 27, 2021 | 132.10 | 132.53 | 130.85 | 132.28 | 554,541 | +0.40(+0.30%) |
Apr 26, 2021 | 132.46 | 133.20 | 131.63 | 131.88 | 784,372 | -0.31(-0.24%) |
Apr 23, 2021 | 131.00 | 132.78 | 130.72 | 132.19 | 552,326 | +1.45(+1.11%) |
Apr 22, 2021 | 130.85 | 131.44 | 130.16 | 130.74 | 966,449 | +0.43(+0.33%) |
Apr 21, 2021 | 128.31 | 130.39 | 127.94 | 130.31 | 638,261 | +2.16(+1.68%) |
Apr 20, 2021 | 128.76 | 129.46 | 127.41 | 128.16 | 738,804 | -1.21(-0.93%) |
Apr 19, 2021 | 130.22 | 130.50 | 128.18 | 129.36 | 743,034 | -0.72(-0.55%) |
Apr 16, 2021 | 131.53 | 131.99 | 129.53 | 130.08 | 1,487,850 | -0.29(-0.22%) |
Apr 15, 2021 | 128.74 | 131.16 | 128.74 | 130.37 | 1,027,425 | +2.00(+1.56%) |
Apr 14, 2021 | 129.63 | 129.83 | 128.28 | 128.37 | 722,108 | -0.73(-0.57%) |
Apr 13, 2021 | 129.62 | 129.82 | 128.25 | 129.11 | 1,043,973 | -1.11(-0.85%) |
Apr 12, 2021 | 128.59 | 130.32 | 128.59 | 130.22 | 800,860 | +1.66(+1.30%) |
Apr 09, 2021 | 128.19 | 128.74 | 127.38 | 128.55 | 883,334 | +0.95(+0.74%) |
Apr 08, 2021 | 126.34 | 128.35 | 125.75 | 127.60 | 1,987,388 | +0.75(+0.59%) |
Apr 07, 2021 | 126.95 | 127.39 | 125.97 | 126.85 | 567,158 | -0.23(-0.18%) |
Apr 06, 2021 | 127.88 | 129.04 | 126.67 | 127.08 | 967,463 | -0.90(-0.70%) |
Apr 05, 2021 | 127.07 | 128.06 | 126.14 | 127.98 | 753,777 | +2.01(+1.59%) |
Apr 01, 2021 | 125.65 | 126.30 | 124.35 | 125.97 | 715,839 | +0.91(+0.73%) |
Mar 31, 2021 | 125.12 | 126.26 | 123.64 | 125.06 | 1,274,473 | +0.28(+0.23%) |
Mar 30, 2021 | 125.29 | 126.44 | 124.49 | 124.78 | 1,033,420 | -0.75(-0.60%) |
Mar 29, 2021 | 123.87 | 126.15 | 123.43 | 125.53 | 1,383,656 | +0.87(+0.70%) |
Mar 26, 2021 | 121.41 | 124.86 | 120.28 | 124.66 | 1,068,090 | +4.18(+3.47%) |
Mar 25, 2021 | 120.54 | 120.67 | 118.12 | 120.48 | 1,281,574 | +0.23(+0.20%) |
Mar 24, 2021 | 119.66 | 121.92 | 119.47 | 120.25 | 952,809 | +1.12(+0.94%) |
Mar 23, 2021 | 119.79 | 122.11 | 118.60 | 119.13 | 1,230,818 | -1.19(-0.99%) |
Mar 22, 2021 | 118.40 | 120.70 | 117.74 | 120.33 | 1,487,721 | +2.09(+1.76%) |
Mar 19, 2021 | 118.60 | 119.86 | 117.60 | 118.24 | 1,252,641 | -0.89(-0.75%) |
Mar 18, 2021 | 118.91 | 121.41 | 118.72 | 119.13 | 844,864 | -0.04(-0.03%) |
Mar 17, 2021 | 118.24 | 120.60 | 117.69 | 119.17 | 886,826 | +0.85(+0.72%) |
Mar 16, 2021 | 120.97 | 121.52 | 118.22 | 118.32 | 622,951 | -1.90(-1.58%) |
Mar 15, 2021 | 118.92 | 120.29 | 117.25 | 120.22 | 1,120,038 | +1.19(+1.00%) |
Mar 12, 2021 | 119.49 | 119.55 | 117.90 | 119.03 | 1,098,525 | -0.14(-0.11%) |
Mar 11, 2021 | 120.91 | 121.89 | 118.95 | 119.17 | 1,273,927 | -1.77(-1.46%) |
Mar 10, 2021 | 118.47 | 121.23 | 117.54 | 120.94 | 1,601,125 | +3.02(+2.56%) |
Mar 09, 2021 | 121.45 | 121.66 | 117.91 | 117.92 | 1,468,650 | -2.79(-2.31%) |
Mar 08, 2021 | 120.54 | 122.95 | 119.31 | 120.70 | 1,524,843 | +1.20(+1.01%) |
Mar 05, 2021 | 118.75 | 120.00 | 116.19 | 119.50 | 1,005,192 | +1.82(+1.54%) |
Mar 04, 2021 | 119.52 | 120.34 | 115.75 | 117.68 | 881,546 | -2.04(-1.71%) |
Mar 03, 2021 | 119.28 | 121.21 | 119.07 | 119.73 | 858,513 | +0.09(+0.07%) |
Mar 02, 2021 | 119.78 | 120.19 | 119.08 | 119.64 | 733,783 | +0.11(+0.09%) |