Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 152.69 | 157.17 | 152.65 | 156.75 | 387,422 | +1.67(+1.08%) |
Feb 25, 2022 | 151.22 | 155.70 | 150.84 | 155.09 | 295,337 | +3.58(+2.37%) |
Feb 24, 2022 | 142.60 | 151.84 | 142.43 | 151.50 | 312,539 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.88 | 145.47 | 146.40 | 259,872 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.98 | 146.10 | 269,543 | -1.06(-0.72%) |
Feb 18, 2022 | 147.16 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.75 | 822,570 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.57 | 150.07 | 155.74 | 589,378 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.49 | 149.42 | 152.63 | 464,426 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.95 | 146.50 | 149.48 | 448,356 | +1.62(+1.09%) |
Feb 11, 2022 | 148.01 | 150.08 | 146.25 | 147.86 | 584,077 | +0.57(+0.39%) |
Feb 10, 2022 | 147.29 | 149.13 | 146.62 | 147.29 | 486,924 | -2.98(-1.98%) |
Feb 09, 2022 | 151.63 | 153.05 | 148.31 | 150.27 | 483,080 | -0.44(-0.29%) |
Feb 08, 2022 | 144.57 | 151.10 | 144.57 | 150.71 | 865,139 | +6.38(+4.42%) |
Feb 07, 2022 | 144.64 | 147.35 | 143.74 | 144.33 | 291,527 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.68 | 142.85 | 145.62 | 437,209 | +0.74(+0.51%) |
Feb 03, 2022 | 139.19 | 144.88 | 540,871 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 137.00 | 138.96 | 339,626 | -0.51(-0.37%) |
Feb 01, 2022 | 137.92 | 139.54 | 134.38 | 139.47 | 398,931 | +2.23(+1.62%) |
Jan 31, 2022 | 130.76 | 137.48 | 137.24 | 479,830 | +6.49(+4.96%) | |
Jan 28, 2022 | 127.59 | 130.96 | 124.86 | 130.76 | 283,123 | +3.95(+3.12%) |
Jan 27, 2022 | 132.93 | 133.31 | 125.66 | 126.80 | 325,570 | -4.05(-3.10%) |
Jan 26, 2022 | 135.72 | 137.28 | 129.57 | 130.85 | 479,548 | -2.96(-2.21%) |
Jan 25, 2022 | 138.28 | 140.01 | 131.86 | 133.81 | 383,271 | -7.30(-5.17%) |
Jan 24, 2022 | 135.95 | 141.89 | 133.65 | 141.11 | 349,805 | +3.44(+2.50%) |
Jan 21, 2022 | 138.17 | 142.24 | 137.07 | 137.67 | 289,932 | -1.57(-1.13%) |
Jan 20, 2022 | 142.68 | 144.87 | 138.71 | 139.24 | 330,057 | -0.70(-0.50%) |
Jan 19, 2022 | 142.87 | 144.21 | 139.56 | 139.94 | 326,347 | -2.18(-1.53%) |
Jan 18, 2022 | 143.47 | 144.42 | 140.78 | 142.11 | 211,306 | -3.64(-2.50%) |
Jan 14, 2022 | 145.75 | 0 | -4.13(-2.76%) | |||
Jan 13, 2022 | 151.65 | 152.43 | 149.59 | 149.88 | 218,024 | -0.64(-0.43%) |
Jan 12, 2022 | 152.83 | 153.35 | 150.23 | 150.53 | 340,736 | -0.90(-0.59%) |
Jan 11, 2022 | 153.28 | 153.32 | 147.72 | 151.42 | 206,861 | -0.87(-0.57%) |
Jan 10, 2022 | 148.81 | 152.69 | 147.15 | 152.29 | 380,564 | +1.50(+0.99%) |
Jan 07, 2022 | 153.86 | 154.60 | 150.70 | 150.79 | 246,381 | -3.07(-1.99%) |
Jan 06, 2022 | 155.24 | 155.99 | 152.69 | 153.86 | 503,354 | -0.87(-0.56%) |
Jan 05, 2022 | 168.97 | 168.97 | 154.28 | 154.73 | 567,849 | -15.21(-8.95%) |
Jan 04, 2022 | 170.76 | 173.99 | 168.79 | 169.94 | 282,664 | +0.99(+0.58%) |
Jan 03, 2022 | 167.59 | 169.12 | 163.28 | 168.95 | 402,364 | +1.53(+0.91%) |
Dec 31, 2021 | 165.79 | 168.45 | 165.70 | 167.43 | 256,194 | +0.92(+0.55%) |
Dec 30, 2021 | 168.16 | 169.95 | 160.91 | 166.51 | 191,141 | -0.97(-0.58%) |
Dec 29, 2021 | 164.66 | 168.31 | 164.14 | 167.47 | 173,767 | +3.22(+1.96%) |
Dec 28, 2021 | 164.18 | 166.13 | 162.76 | 164.25 | 393,112 | +0.27(+0.16%) |
Dec 27, 2021 | 166.22 | 166.22 | 163.22 | 163.98 | 274,335 | -1.56(-0.94%) |
Dec 23, 2021 | 164.20 | 166.28 | 163.41 | 165.54 | 193,548 | +2.93(+1.80%) |
Dec 22, 2021 | 160.24 | 162.67 | 159.99 | 162.61 | 321,450 | +3.65(+2.30%) |
Dec 21, 2021 | 160.60 | 161.88 | 158.17 | 158.97 | 312,718 | +0.11(+0.07%) |
Dec 20, 2021 | 157.36 | 159.41 | 153.57 | 158.86 | 323,903 | -1.18(-0.74%) |
Dec 17, 2021 | 165.82 | 167.20 | 158.78 | 160.04 | 874,522 | -7.94(-4.73%) |
Dec 16, 2021 | 167.14 | 169.22 | 166.57 | 167.98 | 321,302 | +2.25(+1.36%) |
Dec 15, 2021 | 168.80 | 168.91 | 162.74 | 165.73 | 405,925 | -1.80(-1.08%) |
Dec 14, 2021 | 165.18 | 168.36 | 163.90 | 167.53 | 491,506 | +1.83(+1.11%) |
Dec 13, 2021 | 169.75 | 171.17 | 164.52 | 165.70 | 426,169 | -3.83(-2.26%) |
Dec 10, 2021 | 173.40 | 174.16 | 167.09 | 169.53 | 394,533 | -2.83(-1.64%) |
Dec 09, 2021 | 185.28 | 185.43 | 172.21 | 172.36 | 334,195 | -13.76(-7.40%) |
Dec 08, 2021 | 186.69 | 187.68 | 184.77 | 186.12 | 282,128 | -0.53(-0.29%) |
Dec 07, 2021 | 185.18 | 188.16 | 183.66 | 186.65 | 185,701 | +4.80(+2.64%) |
Dec 06, 2021 | 184.53 | 186.53 | 181.54 | 181.85 | 238,318 | +0.48(+0.27%) |
Dec 03, 2021 | 186.84 | 186.84 | 179.55 | 181.37 | 293,277 | -3.90(-2.11%) |
Dec 02, 2021 | 178.33 | 187.00 | 177.48 | 185.27 | 389,990 | +7.24(+4.06%) |
Dec 01, 2021 | 185.55 | 188.48 | 177.66 | 178.03 | 284,767 | -3.87(-2.12%) |
Nov 30, 2021 | 184.55 | 186.58 | 180.99 | 181.90 | 242,257 | -4.05(-2.18%) |
Nov 29, 2021 | 184.41 | 187.47 | 183.54 | 185.95 | 230,077 | +4.37(+2.41%) |
Nov 26, 2021 | 183.21 | 188.01 | 180.32 | 181.57 | 197,968 | -5.56(-2.97%) |
Nov 24, 2021 | 186.67 | 187.80 | 184.99 | 187.14 | 123,880 | -0.37(-0.20%) |
Nov 23, 2021 | 184.88 | 187.84 | 182.90 | 187.51 | 228,319 | +1.93(+1.04%) |
Nov 22, 2021 | 186.48 | 190.01 | 184.88 | 185.58 | 275,352 | -1.01(-0.54%) |
Nov 19, 2021 | 184.19 | 187.65 | 184.19 | 186.60 | 277,248 | +1.86(+1.01%) |
Nov 18, 2021 | 183.16 | 185.20 | 177.30 | 184.74 | 303,337 | +3.86(+2.13%) |
Nov 17, 2021 | 179.20 | 183.87 | 176.71 | 180.89 | 273,548 | +1.73(+0.97%) |
Nov 16, 2021 | 176.65 | 179.59 | 176.40 | 179.15 | 221,794 | +2.11(+1.19%) |
Nov 15, 2021 | 177.99 | 178.54 | 176.27 | 177.04 | 134,808 | +0.04(+0.02%) |
Nov 12, 2021 | 176.93 | 178.99 | 175.94 | 177.00 | 150,813 | +1.24(+0.71%) |
Nov 11, 2021 | 173.74 | 176.32 | 172.18 | 175.76 | 192,255 | +2.65(+1.53%) |
Nov 10, 2021 | 173.06 | 173.11 | 217,161 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.46 | 175.81 | 173.45 | 173.96 | 213,720 | -1.38(-0.79%) |
Nov 08, 2021 | 176.11 | 181.16 | 174.21 | 175.34 | 192,956 | +1.12(+0.64%) |
Nov 05, 2021 | 178.35 | 179.46 | 173.18 | 174.22 | 354,599 | -2.49(-1.41%) |
Nov 04, 2021 | 176.05 | 178.63 | 175.55 | 176.71 | 263,875 | +0.97(+0.55%) |
Nov 03, 2021 | 175.72 | 177.40 | 173.69 | 175.74 | 255,808 | +0.27(+0.15%) |
Nov 02, 2021 | 173.33 | 176.90 | 172.59 | 175.48 | 170,000 | +2.45(+1.42%) |
Nov 01, 2021 | 174.04 | 173.02 | 172.37 | 173.03 | 195,818 | +0.01(+0.01%) |
Oct 29, 2021 | 170.27 | 173.52 | 170.27 | 173.02 | 224,378 | +1.90(+1.11%) |
Oct 28, 2021 | 166.42 | 171.28 | 166.42 | 171.12 | 172,823 | +5.48(+3.31%) |
Oct 27, 2021 | 167.97 | 167.95 | 164.75 | 165.64 | 121,706 | -1.84(-1.10%) |
Oct 26, 2021 | 164.99 | 167.48 | 159,232 | +2.17(+1.31%) | ||
Oct 25, 2021 | 163.94 | 165.54 | 163.10 | 165.31 | 129,880 | +1.58(+0.96%) |
Oct 22, 2021 | 162.57 | 163.94 | 161.41 | 163.74 | 156,866 | +1.72(+1.06%) |
Oct 21, 2021 | 160.05 | 167.01 | 158.71 | 162.01 | 330,084 | +2.53(+1.59%) |
Oct 20, 2021 | 159.56 | 160.35 | 158.66 | 159.48 | 227,630 | -0.56(-0.35%) |
Oct 19, 2021 | 160.54 | 160.54 | 158.65 | 160.04 | 151,395 | +0.65(+0.41%) |
Oct 18, 2021 | 158.71 | 160.34 | 157.60 | 159.39 | 235,541 | -0.25(-0.15%) |
Oct 15, 2021 | 162.82 | 163.43 | 159.54 | 159.64 | 244,915 | -0.63(-0.39%) |
Oct 14, 2021 | 159.04 | 160.74 | 157.63 | 160.27 | 208,360 | +2.88(+1.83%) |
Oct 13, 2021 | 155.53 | 157.58 | 155.03 | 157.40 | 126,590 | +2.11(+1.36%) |
Oct 12, 2021 | 155.58 | 157.81 | 153.62 | 155.29 | 194,767 | +0.01(+0.01%) |
Oct 11, 2021 | 155.94 | 156.86 | 154.34 | 155.28 | 205,245 | -0.31(-0.20%) |
Oct 08, 2021 | 157.03 | 157.29 | 154.15 | 155.58 | 302,600 | -0.45(-0.29%) |
Oct 07, 2021 | 152.67 | 158.19 | 152.02 | 156.03 | 391,178 | +5.25(+3.48%) |
Oct 06, 2021 | 149.50 | 151.09 | 147.24 | 150.79 | 164,943 | -0.34(-0.23%) |
Oct 05, 2021 | 148.77 | 152.04 | 146.90 | 151.13 | 234,329 | +2.19(+1.47%) |
Oct 04, 2021 | 148.87 | 150.77 | 146.36 | 148.94 | 198,848 | -0.63(-0.42%) |
Oct 01, 2021 | 148.35 | 150.41 | 144.75 | 149.57 | 296,499 | +2.48(+1.69%) |
Sep 30, 2021 | 148.85 | 150.68 | 146.35 | 147.09 | 188,017 | -0.26(-0.17%) |
Sep 29, 2021 | 146.25 | 147.69 | 144.01 | 147.35 | 164,269 | +1.84(+1.27%) |
Sep 28, 2021 | 150.07 | 150.07 | 144.65 | 145.51 | 220,611 | -5.45(-3.61%) |
Sep 27, 2021 | 150.61 | 152.20 | 149.74 | 150.95 | 215,908 | +0.80(+0.53%) |
Sep 24, 2021 | 146.12 | 150.64 | 146.12 | 150.16 | 215,957 | +2.99(+2.03%) |
Sep 23, 2021 | 144.01 | 147.53 | 144.01 | 147.16 | 132,169 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.42 | 111,731 | +2.14(+1.51%) |
Sep 21, 2021 | 142.80 | 143.16 | 140.29 | 141.28 | 124,629 | -0.26(-0.18%) |
Sep 20, 2021 | 140.15 | 142.68 | 139.63 | 141.54 | 220,023 | -1.00(-0.71%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.91 | 142.54 | 875,872 | -2.68(-1.84%) |
Sep 16, 2021 | 145.47 | 145.74 | 142.97 | 145.22 | 174,179 | +1.00(+0.69%) |
Sep 15, 2021 | 144.90 | 145.29 | 143.38 | 144.23 | 231,035 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,906 | -1.62(-1.11%) |
Sep 13, 2021 | 147.27 | 147.60 | 145.39 | 146.61 | 195,469 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.87 | 145.37 | 236,168 | -1.29(-0.88%) |
Sep 09, 2021 | 145.45 | 147.59 | 144.28 | 146.66 | 180,406 | +0.66(+0.45%) |
Sep 08, 2021 | 145.38 | 148.88 | 145.12 | 146.00 | 190,558 | +0.57(+0.39%) |
Sep 07, 2021 | 148.82 | 148.82 | 144.35 | 145.43 | 224,456 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.94 | 147.03 | 149.34 | 280,334 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.05 | 147.81 | 195,326 | +4.43(+3.09%) |
Sep 01, 2021 | 141.68 | 143.84 | 140.76 | 143.38 | 190,476 | +1.70(+1.20%) |
Aug 31, 2021 | 141.19 | 142.39 | 140.83 | 141.68 | 201,623 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.28 | 139.74 | 140.99 | 145,906 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.70 | 137.14 | 139.61 | 255,977 | +3.04(+2.23%) |
Aug 26, 2021 | 137.12 | 137.82 | 135.99 | 136.56 | 157,050 | -0.44(-0.32%) |
Aug 25, 2021 | 134.96 | 137.67 | 134.86 | 137.01 | 133,695 | +2.06(+1.53%) |
Aug 24, 2021 | 136.20 | 137.19 | 134.78 | 134.95 | 104,473 | -1.28(-0.94%) |
Aug 23, 2021 | 134.28 | 137.37 | 134.25 | 136.23 | 189,842 | +3.09(+2.32%) |
Aug 20, 2021 | 131.80 | 133.78 | 130.81 | 133.13 | 178,003 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.78 | 130.41 | 131.93 | 177,651 | +0.42(+0.32%) |
Aug 18, 2021 | 134.03 | 135.38 | 131.51 | 131.51 | 196,214 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.71 | 235,688 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.89 | 137.21 | 175,380 | -0.67(-0.48%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,494 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.49 | 137.99 | 139.26 | 166,799 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,256 | +1.77(+1.30%) |
Aug 10, 2021 | 134.11 | 136.17 | 132.79 | 136.12 | 188,332 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.60 | 133.63 | 207,595 | -0.20(-0.15%) |
Aug 06, 2021 | 134.05 | 136.24 | 133.42 | 133.83 | 223,384 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,913 | +2.16(+1.65%) |
Aug 04, 2021 | 130.53 | 133.14 | 130.53 | 131.14 | 220,508 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.24 | 129.58 | 131.55 | 168,304 | +1.97(+1.52%) |
Aug 02, 2021 | 131.82 | 133.64 | 129.33 | 129.58 | 174,806 | -1.73(-1.32%) |
Jul 30, 2021 | 127.75 | 131.68 | 126.34 | 131.31 | 251,974 | +3.47(+2.72%) |
Jul 29, 2021 | 128.12 | 131.30 | 125.69 | 127.84 | 317,284 | -0.95(-0.74%) |
Jul 28, 2021 | 126.93 | 130.23 | 125.86 | 128.80 | 260,426 | +3.00(+2.38%) |
Jul 27, 2021 | 126.97 | 127.51 | 124.41 | 125.80 | 183,042 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.41 | 127.76 | 183,112 | +0.05(+0.04%) |
Jul 23, 2021 | 125.28 | 127.90 | 123.13 | 127.71 | 225,977 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,031 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,225 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.20 | 119.87 | 123.90 | 294,017 | +4.42(+3.70%) |
Jul 19, 2021 | 119.91 | 121.73 | 118.43 | 119.47 | 163,953 | -2.28(-1.87%) |
Jul 16, 2021 | 122.85 | 123.15 | 121.74 | 121.75 | 204,176 | -0.05(-0.04%) |
Jul 15, 2021 | 121.72 | 122.43 | 120.62 | 121.80 | 133,893 | -0.40(-0.33%) |
Jul 14, 2021 | 122.80 | 123.92 | 121.85 | 122.21 | 126,303 | -0.36(-0.30%) |
Jul 13, 2021 | 123.85 | 124.41 | 122.47 | 122.57 | 143,952 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.96 | 122.52 | 123.87 | 138,752 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.35 | 121.17 | 122.97 | 133,746 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.42 | 118.94 | 119.94 | 211,569 | -2.30(-1.88%) |
Jul 07, 2021 | 122.86 | 123.83 | 121.08 | 122.25 | 184,079 | -0.80(-0.65%) |
Jul 06, 2021 | 122.25 | 123.67 | 119.84 | 123.04 | 373,740 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.64 | 121.97 | 293,993 | -0.11(-0.09%) |
Jul 01, 2021 | 120.94 | 122.43 | 120.59 | 122.08 | 210,545 | +2.06(+1.71%) |
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,862 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,864 | +0.75(+0.63%) |
Jun 28, 2021 | 120.34 | 121.54 | 117.57 | 118.07 | 349,995 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.03 | 712,323 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.24 | 117.84 | 120.73 | 224,323 | +2.94(+2.50%) |
Jun 23, 2021 | 118.70 | 119.16 | 117.41 | 117.79 | 288,603 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.49 | 114.95 | 118.46 | 226,573 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,215 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.24 | 114.09 | 114.25 | 507,323 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.55 | 119.17 | 120.24 | 259,085 | -0.96(-0.79%) |
Jun 16, 2021 | 121.61 | 123.03 | 120.81 | 121.20 | 381,499 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.03 | 121.70 | 312,666 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.53 | 348,905 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,187 | +2.67(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.21 | 120.41 | 333,639 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.34 | 117.60 | 120.98 | 291,787 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.65 | 118.30 | 120.64 | 495,256 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,975 | +0.90(+0.77%) |
Jun 04, 2021 | 117.09 | 118.72 | 117.08 | 117.39 | 198,619 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,582 | -0.85(-0.73%) |
Jun 02, 2021 | 117.89 | 118.02 | 116.17 | 117.47 | 415,188 | +0.06(+0.05%) |
Jun 01, 2021 | 117.99 | 119.09 | 116.22 | 117.41 | 224,128 | -0.09(-0.08%) |
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.50 | 287,816 | -0.14(-0.12%) |
May 27, 2021 | 117.32 | 118.66 | 116.79 | 117.63 | 333,848 | +1.46(+1.26%) |
May 26, 2021 | 117.41 | 119.00 | 115.60 | 116.17 | 228,733 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.38 | 116.62 | 117.50 | 297,213 | +0.16(+0.13%) |
May 24, 2021 | 117.95 | 118.48 | 116.02 | 117.34 | 235,869 | -0.53(-0.45%) |
May 21, 2021 | 119.19 | 120.33 | 116.63 | 117.87 | 290,232 | +0.01(+0.01%) |
May 20, 2021 | 118.16 | 118.52 | 116.31 | 117.86 | 215,959 | +0.33(+0.28%) |
May 19, 2021 | 117.52 | 117.56 | 114.61 | 117.53 | 203,280 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.74 | 208,650 | -2.74(-2.30%) |
May 17, 2021 | 119.23 | 120.46 | 117.98 | 119.48 | 208,197 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.97 | 118.64 | 120.29 | 228,428 | +1.00(+0.84%) |
May 13, 2021 | 116.21 | 119.94 | 116.02 | 119.29 | 306,879 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.97 | 115.35 | 115.56 | 305,217 | -5.56(-4.59%) |
May 11, 2021 | 115.54 | 121.40 | 114.09 | 121.11 | 348,254 | +2.78(+2.35%) |
May 10, 2021 | 121.33 | 121.33 | 118.22 | 118.33 | 612,541 | -3.39(-2.78%) |
May 07, 2021 | 122.41 | 122.41 | 120.73 | 121.72 | 246,284 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,689 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,977 | +0.16(+0.13%) |
May 04, 2021 | 123.94 | 124.30 | 120.01 | 121.56 | 476,215 | -3.09(-2.48%) |
May 03, 2021 | 126.04 | 127.57 | 124.47 | 124.66 | 290,807 | -0.66(-0.53%) |
Apr 30, 2021 | 124.08 | 126.87 | 123.31 | 125.31 | 387,740 | +0.58(+0.46%) |
Apr 29, 2021 | 135.03 | 136.24 | 124.50 | 124.73 | 308,697 | -7.08(-5.37%) |
Apr 28, 2021 | 129.33 | 131.81 | 125.63 | 131.81 | 444,968 | +2.11(+1.63%) |
Apr 27, 2021 | 129.40 | 132.03 | 127.84 | 129.70 | 345,840 | +0.16(+0.12%) |
Apr 26, 2021 | 133.78 | 133.78 | 129.53 | 129.54 | 205,336 | -1.96(-1.49%) |
Apr 23, 2021 | 129.88 | 132.93 | 129.88 | 131.51 | 272,446 | +1.94(+1.50%) |
Apr 22, 2021 | 129.05 | 132.39 | 128.03 | 129.56 | 519,756 | +1.48(+1.16%) |
Apr 21, 2021 | 127.75 | 129.93 | 127.00 | 128.08 | 280,203 | +0.01(+0.01%) |
Apr 20, 2021 | 128.65 | 130.13 | 126.46 | 128.07 | 299,002 | -1.38(-1.07%) |
Apr 19, 2021 | 132.51 | 133.53 | 128.22 | 129.46 | 383,383 | -3.59(-2.70%) |
Apr 16, 2021 | 135.07 | 135.87 | 132.83 | 133.05 | 360,444 | -0.63(-0.47%) |
Apr 15, 2021 | 132.67 | 133.98 | 131.54 | 133.68 | 207,317 | +1.96(+1.49%) |
Apr 14, 2021 | 133.49 | 134.61 | 130.87 | 131.71 | 422,452 | -1.03(-0.78%) |
Apr 13, 2021 | 140.38 | 141.38 | 132.61 | 132.75 | 265,406 | -8.38(-5.93%) |
Apr 12, 2021 | 140.60 | 142.14 | 140.38 | 141.12 | 184,543 | +1.12(+0.80%) |
Apr 09, 2021 | 137.78 | 140.54 | 137.65 | 140.00 | 134,950 | +1.55(+1.12%) |
Apr 08, 2021 | 137.47 | 138.45 | 135.62 | 138.45 | 215,586 | +2.65(+1.95%) |
Apr 07, 2021 | 136.63 | 136.80 | 135.04 | 135.80 | 130,170 | -1.46(-1.07%) |
Apr 06, 2021 | 138.35 | 141.06 | 136.49 | 137.26 | 194,112 | -0.18(-0.13%) |
Apr 05, 2021 | 136.36 | 137.56 | 135.18 | 137.44 | 246,778 | +2.98(+2.22%) |
Apr 01, 2021 | 135.00 | 135.31 | 133.26 | 134.45 | 194,328 | +1.20(+0.90%) |
Mar 31, 2021 | 131.80 | 134.43 | 131.10 | 133.26 | 308,563 | +2.05(+1.56%) |
Mar 30, 2021 | 129.18 | 131.58 | 128.36 | 131.20 | 179,263 | +2.82(+2.19%) |
Mar 29, 2021 | 130.70 | 131.95 | 128.24 | 128.39 | 228,200 | -2.61(-1.99%) |
Mar 26, 2021 | 128.18 | 131.00 | 127.31 | 131.00 | 181,393 | +3.84(+3.02%) |
Mar 25, 2021 | 123.91 | 127.82 | 122.21 | 127.16 | 223,335 | +2.42(+1.94%) |
Mar 24, 2021 | 126.25 | 129.05 | 124.74 | 124.74 | 220,360 | -0.93(-0.74%) |
Mar 23, 2021 | 126.55 | 129.43 | 124.73 | 125.68 | 218,535 | -2.13(-1.67%) |
Mar 22, 2021 | 128.09 | 128.80 | 126.37 | 127.81 | 230,672 | +1.26(+0.99%) |
Mar 19, 2021 | 131.01 | 131.01 | 126.53 | 126.55 | 847,691 | -5.43(-4.11%) |
Mar 18, 2021 | 131.24 | 134.81 | 131.10 | 131.98 | 256,087 | -0.02(-0.02%) |
Mar 17, 2021 | 130.15 | 132.37 | 128.82 | 132.00 | 233,886 | +1.61(+1.23%) |
Mar 16, 2021 | 133.78 | 133.78 | 129.60 | 130.39 | 204,817 | -2.19(-1.65%) |
Mar 15, 2021 | 131.00 | 132.67 | 129.86 | 132.58 | 258,843 | +1.66(+1.27%) |
Mar 12, 2021 | 133.39 | 133.39 | 130.07 | 130.92 | 241,179 | -1.53(-1.16%) |
Mar 11, 2021 | 132.54 | 133.36 | 130.56 | 132.45 | 337,132 | +1.76(+1.35%) |
Mar 10, 2021 | 128.87 | 132.07 | 128.17 | 130.69 | 222,138 | +3.10(+2.43%) |
Mar 09, 2021 | 126.66 | 129.03 | 122.62 | 127.59 | 326,648 | +3.81(+3.08%) |
Mar 08, 2021 | 127.23 | 130.15 | 123.70 | 123.78 | 563,022 | -3.26(-2.57%) |
Mar 05, 2021 | 124.30 | 127.41 | 122.50 | 127.04 | 421,045 | +3.94(+3.20%) |
Mar 04, 2021 | 128.61 | 129.00 | 122.48 | 123.10 | 382,738 | -5.74(-4.46%) |
Mar 03, 2021 | 131.88 | 131.88 | 128.51 | 128.85 | 380,207 | -1.96(-1.50%) |
Mar 02, 2021 | 138.28 | 138.28 | 130.49 | 130.81 | 436,772 | -6.79(-4.94%) |