Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 105.89 | 107.74 | 105.22 | 106.27 | 1,372,519 | -2.30(-2.12%) |
Feb 25, 2022 | 107.23 | 108.60 | 106.84 | 108.57 | 963,611 | +2.90(+2.74%) |
Feb 24, 2022 | 101.58 | 105.73 | 101.35 | 105.67 | 1,990,181 | +0.92(+0.87%) |
Feb 23, 2022 | 107.97 | 108.09 | 104.66 | 104.75 | 1,291,923 | -2.44(-2.27%) |
Feb 22, 2022 | 107.19 | 108.11 | 106.05 | 107.19 | 1,115,065 | -2.03(-1.86%) |
Feb 18, 2022 | 109.22 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.86 | 113.06 | 111.13 | 111.23 | 767,751 | -2.90(-2.54%) |
Feb 16, 2022 | 113.14 | 114.26 | 112.40 | 114.13 | 812,146 | +0.62(+0.55%) |
Feb 15, 2022 | 113.47 | 113.80 | 112.95 | 113.50 | 745,165 | +1.79(+1.61%) |
Feb 14, 2022 | 111.94 | 112.83 | 110.90 | 111.71 | 1,466,722 | -1.88(-1.65%) |
Feb 11, 2022 | 116.70 | 117.22 | 113.29 | 113.59 | 1,037,290 | -3.31(-2.83%) |
Feb 10, 2022 | 116.61 | 119.08 | 116.55 | 116.90 | 719,848 | -2.30(-1.93%) |
Feb 09, 2022 | 118.51 | 119.28 | 117.92 | 119.21 | 1,002,060 | +0.57(+0.48%) |
Feb 08, 2022 | 118.25 | 118.84 | 117.75 | 118.64 | 753,538 | -1.13(-0.95%) |
Feb 07, 2022 | 120.55 | 120.97 | 119.43 | 119.77 | 1,188,443 | +0.71(+0.59%) |
Feb 04, 2022 | 117.56 | 119.35 | 117.32 | 119.06 | 1,422,871 | +2.20(+1.88%) |
Feb 03, 2022 | 117.31 | 116.66 | 116.87 | 1,127,095 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.88 | 120.32 | 119.55 | 120.02 | 1,048,742 | -0.50(-0.42%) |
Feb 01, 2022 | 119.45 | 120.67 | 118.30 | 120.52 | 1,366,006 | +2.33(+1.97%) |
Jan 31, 2022 | 114.99 | 118.21 | 118.19 | 1,210,935 | +3.06(+2.66%) | |
Jan 28, 2022 | 112.99 | 115.19 | 112.36 | 115.13 | 1,567,586 | -0.39(-0.34%) |
Jan 27, 2022 | 116.97 | 118.18 | 115.23 | 115.52 | 2,277,429 | -9.34(-7.48%) |
Jan 26, 2022 | 125.84 | 126.81 | 123.96 | 124.86 | 1,666,338 | -0.04(-0.03%) |
Jan 25, 2022 | 123.46 | 126.17 | 122.61 | 124.90 | 1,562,259 | -1.32(-1.05%) |
Jan 24, 2022 | 124.75 | 126.42 | 122.40 | 126.22 | 1,872,936 | -1.96(-1.53%) |
Jan 21, 2022 | 129.66 | 130.11 | 128.13 | 128.18 | 1,498,921 | -1.14(-0.88%) |
Jan 20, 2022 | 131.47 | 131.98 | 129.21 | 129.32 | 1,078,643 | +0.21(+0.16%) |
Jan 19, 2022 | 129.52 | 130.84 | 129.02 | 129.12 | 721,789 | +0.65(+0.51%) |
Jan 18, 2022 | 128.78 | 130.08 | 128.10 | 128.47 | 1,046,673 | -2.64(-2.02%) |
Jan 14, 2022 | 131.11 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.23 | 131.58 | 128.17 | 128.29 | 695,023 | -4.00(-3.03%) |
Jan 12, 2022 | 132.03 | 132.53 | 131.20 | 132.29 | 626,634 | +1.28(+0.98%) |
Jan 11, 2022 | 130.01 | 131.17 | 129.75 | 131.00 | 763,178 | +0.17(+0.13%) |
Jan 10, 2022 | 129.42 | 130.87 | 128.82 | 130.84 | 851,193 | +0.33(+0.25%) |
Jan 07, 2022 | 129.38 | 130.67 | 128.96 | 130.50 | 669,864 | +1.20(+0.93%) |
Jan 06, 2022 | 129.56 | 130.87 | 129.13 | 129.31 | 887,044 | -2.44(-1.86%) |
Jan 05, 2022 | 133.70 | 133.74 | 131.57 | 131.75 | 956,067 | -0.65(-0.49%) |
Jan 04, 2022 | 133.19 | 133.39 | 132.09 | 132.40 | 793,884 | -1.07(-0.80%) |
Jan 03, 2022 | 132.45 | 133.63 | 131.35 | 133.47 | 859,365 | +1.22(+0.92%) |
Dec 31, 2021 | 132.41 | 133.01 | 132.15 | 132.25 | 269,213 | -0.27(-0.21%) |
Dec 30, 2021 | 133.01 | 133.51 | 132.50 | 132.53 | 261,212 | +0.34(+0.26%) |
Dec 29, 2021 | 132.53 | 132.86 | 131.87 | 132.19 | 493,652 | -1.39(-1.04%) |
Dec 28, 2021 | 132.78 | 133.68 | 132.39 | 133.57 | 534,385 | +0.21(+0.16%) |
Dec 27, 2021 | 132.01 | 133.42 | 132.01 | 133.37 | 386,792 | +1.14(+0.86%) |
Dec 23, 2021 | 131.36 | 132.48 | 131.36 | 132.22 | 356,387 | +0.64(+0.49%) |
Dec 22, 2021 | 129.53 | 131.60 | 129.45 | 131.58 | 448,321 | +1.87(+1.44%) |
Dec 21, 2021 | 129.09 | 129.91 | 128.25 | 129.71 | 516,258 | +0.98(+0.76%) |
Dec 20, 2021 | 128.56 | 129.16 | 127.99 | 128.73 | 819,604 | -2.12(-1.62%) |
Dec 17, 2021 | 130.39 | 132.13 | 129.96 | 130.85 | 1,244,995 | +0.93(+0.71%) |
Dec 16, 2021 | 131.94 | 132.01 | 129.27 | 129.93 | 592,584 | -0.72(-0.55%) |
Dec 15, 2021 | 128.44 | 130.70 | 128.37 | 130.65 | 642,236 | +2.65(+2.07%) |
Dec 14, 2021 | 128.92 | 129.27 | 127.09 | 127.99 | 752,927 | -2.22(-1.70%) |
Dec 13, 2021 | 130.76 | 130.84 | 129.48 | 130.21 | 927,590 | +2.42(+1.89%) |
Dec 10, 2021 | 127.22 | 128.10 | 126.95 | 127.80 | 589,483 | +2.39(+1.90%) |
Dec 09, 2021 | 126.47 | 126.60 | 125.35 | 125.41 | 365,678 | -1.57(-1.23%) |
Dec 08, 2021 | 126.88 | 127.16 | 126.30 | 126.97 | 550,246 | +0.02(+0.01%) |
Dec 07, 2021 | 125.26 | 127.37 | 125.26 | 126.96 | 868,594 | +1.80(+1.44%) |
Dec 06, 2021 | 123.20 | 125.27 | 122.75 | 125.15 | 1,057,243 | +3.41(+2.80%) |
Dec 03, 2021 | 123.21 | 123.38 | 120.88 | 121.75 | 662,419 | -1.12(-0.91%) |
Dec 02, 2021 | 122.37 | 123.35 | 121.65 | 122.87 | 877,681 | +0.34(+0.28%) |
Dec 01, 2021 | 124.11 | 125.38 | 122.47 | 122.53 | 1,161,446 | +1.29(+1.07%) |
Nov 30, 2021 | 123.49 | 124.01 | 123.34 | 121.24 | 1,606,655 | -4.24(-3.38%) |
Nov 29, 2021 | 124.87 | 125.64 | 123.93 | 125.47 | 784,880 | +2.12(+1.72%) |
Nov 26, 2021 | 125.16 | 125.65 | 122.98 | 123.35 | 568,337 | -2.81(-2.23%) |
Nov 24, 2021 | 124.16 | 126.20 | 123.94 | 126.16 | 691,207 | -1.71(-1.34%) |
Nov 23, 2021 | 127.40 | 128.11 | 126.66 | 127.87 | 580,600 | -0.46(-0.36%) |
Nov 22, 2021 | 130.25 | 130.43 | 128.31 | 128.33 | 728,077 | -4.71(-3.54%) |
Nov 19, 2021 | 134.39 | 134.87 | 132.87 | 133.04 | 596,404 | -1.44(-1.07%) |
Nov 18, 2021 | 132.87 | 134.49 | 132.79 | 134.49 | 404,637 | +0.48(+0.36%) |
Nov 17, 2021 | 134.24 | 134.28 | 133.63 | 134.01 | 333,225 | -0.27(-0.20%) |
Nov 16, 2021 | 133.59 | 134.95 | 133.49 | 134.28 | 500,946 | +0.83(+0.62%) |
Nov 15, 2021 | 134.37 | 134.73 | 133.39 | 133.45 | 436,297 | -0.97(-0.72%) |
Nov 12, 2021 | 135.90 | 135.92 | 134.41 | 134.42 | 595,277 | -2.36(-1.73%) |
Nov 11, 2021 | 137.55 | 137.77 | 136.78 | 136.78 | 309,561 | -0.70(-0.51%) |
Nov 10, 2021 | 138.87 | 137.48 | 137.48 | 395,728 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.93 | 141.07 | 139.82 | 140.01 | 363,622 | -0.34(-0.24%) |
Nov 08, 2021 | 140.56 | 141.51 | 140.29 | 140.35 | 414,146 | -0.79(-0.56%) |
Nov 05, 2021 | 140.91 | 141.27 | 140.08 | 141.14 | 582,812 | +0.58(+0.41%) |
Nov 04, 2021 | 140.13 | 141.02 | 139.98 | 140.57 | 483,853 | -0.48(-0.34%) |
Nov 03, 2021 | 139.52 | 141.29 | 139.17 | 141.05 | 452,678 | +2.32(+1.67%) |
Nov 02, 2021 | 138.91 | 139.21 | 138.03 | 138.73 | 469,460 | +0.69(+0.50%) |
Nov 01, 2021 | 137.48 | 138.28 | 136.96 | 138.04 | 651,965 | +1.38(+1.01%) |
Oct 29, 2021 | 136.40 | 137.41 | 136.21 | 136.66 | 646,172 | -2.54(-1.82%) |
Oct 28, 2021 | 138.60 | 139.59 | 138.57 | 139.20 | 571,147 | +2.45(+1.79%) |
Oct 27, 2021 | 136.53 | 137.29 | 136.45 | 136.75 | 570,636 | -0.80(-0.58%) |
Oct 26, 2021 | 137.72 | 137.38 | 137.56 | 899,209 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.73 | 136.65 | 134.85 | 136.60 | 786,909 | +2.78(+2.07%) |
Oct 22, 2021 | 133.67 | 134.37 | 132.86 | 133.83 | 810,263 | +2.19(+1.66%) |
Oct 21, 2021 | 131.42 | 133.10 | 130.06 | 131.64 | 1,501,544 | -3.95(-2.92%) |
Oct 20, 2021 | 137.12 | 137.13 | 135.49 | 135.59 | 685,438 | -0.73(-0.53%) |
Oct 19, 2021 | 137.40 | 137.90 | 136.27 | 136.32 | 592,604 | -0.90(-0.65%) |
Oct 18, 2021 | 137.19 | 137.39 | 136.74 | 137.22 | 496,180 | -0.62(-0.45%) |
Oct 15, 2021 | 137.62 | 138.16 | 137.11 | 137.84 | 499,417 | +0.93(+0.68%) |
Oct 14, 2021 | 135.77 | 137.32 | 135.49 | 136.91 | 722,513 | +3.20(+2.39%) |
Oct 13, 2021 | 133.13 | 133.91 | 132.22 | 133.71 | 1,050,515 | +6.63(+5.21%) |
Oct 12, 2021 | 127.83 | 128.03 | 126.93 | 127.08 | 557,412 | -0.46(-0.36%) |
Oct 11, 2021 | 127.67 | 128.19 | 127.36 | 127.54 | 710,017 | -0.30(-0.24%) |
Oct 08, 2021 | 129.07 | 129.08 | 127.77 | 127.84 | 556,478 | -0.21(-0.16%) |
Oct 07, 2021 | 127.94 | 129.31 | 127.80 | 128.05 | 602,481 | -0.09(-0.07%) |
Oct 06, 2021 | 125.69 | 128.17 | 125.52 | 128.14 | 741,716 | +2.20(+1.75%) |
Oct 05, 2021 | 125.87 | 126.55 | 125.76 | 125.94 | 740,303 | -0.33(-0.26%) |
Oct 04, 2021 | 127.59 | 127.63 | 125.62 | 126.27 | 483,425 | -2.06(-1.60%) |
Oct 01, 2021 | 128.47 | 128.55 | 126.44 | 128.32 | 517,718 | +0.86(+0.67%) |
Sep 30, 2021 | 128.22 | 128.64 | 127.38 | 127.47 | 485,877 | -1.23(-0.95%) |
Sep 29, 2021 | 129.82 | 130.00 | 128.44 | 128.69 | 471,088 | -1.16(-0.89%) |
Sep 28, 2021 | 131.25 | 131.33 | 129.75 | 129.85 | 759,397 | -4.65(-3.46%) |
Sep 27, 2021 | 134.17 | 134.59 | 133.35 | 134.51 | 382,386 | -0.09(-0.06%) |
Sep 24, 2021 | 134.26 | 134.77 | 133.61 | 134.59 | 478,499 | -2.16(-1.58%) |
Sep 23, 2021 | 135.81 | 136.87 | 135.61 | 136.75 | 315,041 | +2.92(+2.18%) |
Sep 22, 2021 | 133.83 | 134.55 | 133.31 | 133.84 | 339,188 | -0.04(-0.03%) |
Sep 21, 2021 | 134.05 | 134.81 | 133.28 | 133.88 | 707,711 | +2.51(+1.91%) |
Sep 20, 2021 | 131.59 | 132.49 | 130.37 | 131.36 | 878,649 | -3.92(-2.90%) |
Sep 17, 2021 | 136.92 | 137.00 | 134.40 | 135.28 | 581,980 | -1.45(-1.06%) |
Sep 16, 2021 | 136.61 | 136.86 | 135.70 | 136.74 | 475,471 | +0.58(+0.42%) |
Sep 15, 2021 | 137.39 | 137.51 | 135.26 | 136.16 | 779,574 | -0.85(-0.62%) |
Sep 14, 2021 | 136.95 | 137.38 | 136.37 | 137.01 | 1,415,710 | -0.11(-0.08%) |
Sep 13, 2021 | 137.75 | 137.91 | 136.56 | 137.12 | 574,267 | +0.19(+0.14%) |
Sep 10, 2021 | 138.44 | 138.72 | 136.83 | 136.93 | 460,185 | -0.58(-0.42%) |
Sep 09, 2021 | 138.30 | 138.75 | 137.31 | 137.51 | 366,461 | -0.99(-0.72%) |
Sep 08, 2021 | 139.00 | 139.50 | 138.41 | 138.50 | 577,127 | -2.73(-1.93%) |
Sep 07, 2021 | 142.27 | 142.45 | 141.22 | 141.23 | 406,094 | -0.20(-0.14%) |
Sep 03, 2021 | 139.85 | 141.59 | 139.43 | 141.43 | 507,637 | +0.80(+0.57%) |
Sep 02, 2021 | 141.18 | 141.28 | 140.51 | 140.62 | 224,105 | -1.07(-0.75%) |
Sep 01, 2021 | 142.32 | 142.98 | 141.66 | 141.69 | 385,067 | -0.03(-0.02%) |
Aug 31, 2021 | 141.93 | 142.29 | 140.94 | 141.72 | 477,810 | +0.25(+0.17%) |
Aug 30, 2021 | 140.44 | 141.53 | 140.21 | 141.47 | 308,335 | +1.09(+0.78%) |
Aug 27, 2021 | 139.27 | 140.70 | 139.16 | 140.38 | 358,239 | +1.50(+1.08%) |
Aug 26, 2021 | 139.00 | 139.46 | 138.73 | 138.88 | 276,626 | +0.14(+0.10%) |
Aug 25, 2021 | 139.16 | 139.41 | 138.60 | 138.74 | 379,557 | -1.18(-0.84%) |
Aug 24, 2021 | 139.56 | 140.35 | 139.32 | 139.92 | 307,327 | -0.68(-0.48%) |
Aug 23, 2021 | 139.44 | 140.72 | 138.93 | 140.60 | 274,759 | +1.05(+0.75%) |
Aug 20, 2021 | 139.16 | 139.67 | 138.90 | 139.55 | 324,059 | +0.77(+0.56%) |
Aug 19, 2021 | 137.40 | 139.34 | 137.40 | 138.77 | 575,388 | -0.53(-0.38%) |
Aug 18, 2021 | 140.37 | 140.70 | 139.25 | 139.30 | 336,044 | -1.27(-0.90%) |
Aug 17, 2021 | 139.51 | 140.63 | 139.38 | 140.57 | 526,532 | +0.93(+0.67%) |
Aug 16, 2021 | 139.18 | 140.14 | 138.82 | 139.63 | 682,507 | -0.35(-0.25%) |
Aug 13, 2021 | 139.48 | 140.02 | 139.17 | 139.98 | 234,591 | +0.52(+0.37%) |
Aug 12, 2021 | 138.21 | 139.59 | 137.65 | 139.46 | 397,903 | +2.37(+1.73%) |
Aug 11, 2021 | 138.24 | 138.41 | 136.84 | 137.09 | 380,844 | -0.48(-0.35%) |
Aug 10, 2021 | 139.00 | 139.22 | 137.00 | 137.57 | 413,650 | -0.77(-0.55%) |
Aug 09, 2021 | 138.19 | 138.46 | 137.81 | 138.34 | 509,109 | +0.18(+0.13%) |
Aug 06, 2021 | 138.72 | 139.25 | 138.15 | 138.16 | 519,513 | -2.43(-1.73%) |
Aug 05, 2021 | 140.20 | 140.93 | 140.12 | 140.59 | 608,359 | +2.41(+1.74%) |
Aug 04, 2021 | 137.70 | 138.80 | 137.46 | 138.18 | 1,062,713 | +0.80(+0.58%) |
Aug 03, 2021 | 136.41 | 137.40 | 135.88 | 137.38 | 786,466 | +2.10(+1.55%) |
Aug 02, 2021 | 135.03 | 136.50 | 134.74 | 135.28 | 405,685 | -0.38(-0.28%) |
Jul 30, 2021 | 135.28 | 136.08 | 135.06 | 135.66 | 751,674 | -0.59(-0.43%) |
Jul 29, 2021 | 135.59 | 136.54 | 135.57 | 136.24 | 528,706 | +1.29(+0.96%) |
Jul 28, 2021 | 133.71 | 135.29 | 133.30 | 134.95 | 681,115 | +1.46(+1.10%) |
Jul 27, 2021 | 133.71 | 133.82 | 132.19 | 133.49 | 878,997 | +2.60(+1.99%) |
Jul 26, 2021 | 131.29 | 131.53 | 130.50 | 130.88 | 726,580 | -0.10(-0.08%) |
Jul 23, 2021 | 132.16 | 132.20 | 130.30 | 130.99 | 870,602 | -0.53(-0.40%) |
Jul 22, 2021 | 130.63 | 132.40 | 130.63 | 131.51 | 898,345 | +0.44(+0.34%) |
Jul 21, 2021 | 128.68 | 132.33 | 128.46 | 131.07 | 2,647,294 | -4.95(-3.64%) |
Jul 20, 2021 | 134.65 | 136.43 | 134.53 | 136.02 | 1,144,998 | -0.67(-0.49%) |
Jul 19, 2021 | 136.56 | 137.23 | 136.11 | 136.69 | 621,971 | -2.68(-1.92%) |
Jul 16, 2021 | 140.28 | 140.45 | 139.09 | 139.37 | 416,705 | -0.04(-0.03%) |
Jul 15, 2021 | 140.00 | 140.44 | 139.07 | 139.41 | 460,916 | -2.37(-1.67%) |
Jul 14, 2021 | 141.76 | 142.18 | 140.76 | 141.78 | 579,630 | +0.57(+0.40%) |
Jul 13, 2021 | 140.43 | 142.15 | 140.40 | 141.21 | 647,817 | +0.60(+0.43%) |
Jul 12, 2021 | 140.06 | 141.20 | 139.58 | 140.60 | 624,097 | +0.80(+0.57%) |
Jul 09, 2021 | 138.31 | 139.96 | 138.06 | 139.80 | 533,706 | +1.89(+1.37%) |
Jul 08, 2021 | 136.34 | 138.45 | 136.24 | 137.91 | 1,023,609 | -1.49(-1.07%) |
Jul 07, 2021 | 139.41 | 139.52 | 137.55 | 139.41 | 982,121 | +5.64(+4.22%) |
Jul 06, 2021 | 134.56 | 134.98 | 133.15 | 133.76 | 453,196 | -0.01(-0.01%) |
Jul 02, 2021 | 132.94 | 133.82 | 132.74 | 133.77 | 271,789 | +1.14(+0.86%) |
Jul 01, 2021 | 132.22 | 133.05 | 131.93 | 132.63 | 437,882 | +0.05(+0.04%) |
Jun 30, 2021 | 133.58 | 133.99 | 132.26 | 132.58 | 446,829 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.06 | 134.28 | 134.82 | 352,731 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.53 | 430,554 | +1.05(+0.79%) |
Jun 25, 2021 | 133.03 | 133.21 | 132.18 | 132.49 | 346,188 | -0.82(-0.62%) |
Jun 24, 2021 | 133.71 | 134.37 | 133.08 | 133.31 | 751,081 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.24 | 130.84 | 130.93 | 500,274 | -2.39(-1.79%) |
Jun 22, 2021 | 132.19 | 133.43 | 131.90 | 133.32 | 618,793 | +0.43(+0.33%) |
Jun 21, 2021 | 132.92 | 133.14 | 131.86 | 132.88 | 773,862 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.06 | 131.80 | 132.32 | 897,446 | -1.54(-1.15%) |
Jun 17, 2021 | 132.75 | 134.37 | 132.71 | 133.86 | 451,911 | -0.67(-0.50%) |
Jun 16, 2021 | 136.61 | 137.01 | 134.01 | 134.53 | 652,394 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,527 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.77 | 136.44 | 137.66 | 648,053 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.26 | 135.46 | 433,587 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.03 | 132.10 | 133.99 | 535,821 | +1.87(+1.41%) |
Jun 09, 2021 | 132.75 | 133.38 | 132.00 | 132.12 | 515,750 | -1.60(-1.20%) |
Jun 08, 2021 | 134.72 | 134.84 | 133.33 | 133.72 | 577,686 | +0.72(+0.54%) |
Jun 07, 2021 | 132.89 | 133.35 | 132.69 | 133.01 | 296,462 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.03 | 131.00 | 132.03 | 248,287 | +1.92(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,305 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.20 | 131.12 | 131.34 | 652,321 | -0.84(-0.64%) |
Jun 01, 2021 | 133.28 | 133.35 | 131.69 | 132.18 | 475,986 | +0.09(+0.07%) |
May 28, 2021 | 132.15 | 133.02 | 131.98 | 132.08 | 514,283 | +1.49(+1.14%) |
May 27, 2021 | 131.87 | 131.91 | 130.54 | 130.59 | 756,159 | -3.02(-2.26%) |
May 26, 2021 | 133.95 | 134.24 | 133.13 | 133.61 | 344,043 | +0.54(+0.40%) |
May 25, 2021 | 133.32 | 133.60 | 132.65 | 133.07 | 462,093 | -0.43(-0.33%) |
May 24, 2021 | 133.26 | 134.15 | 133.17 | 133.51 | 393,824 | +1.50(+1.14%) |
May 21, 2021 | 132.45 | 132.71 | 131.76 | 132.01 | 355,823 | -0.30(-0.23%) |
May 20, 2021 | 130.20 | 132.91 | 130.08 | 132.31 | 503,210 | +2.90(+2.24%) |
May 19, 2021 | 128.58 | 129.61 | 128.05 | 129.41 | 899,199 | -0.85(-0.65%) |
May 18, 2021 | 130.22 | 131.10 | 129.98 | 130.26 | 543,230 | +0.60(+0.47%) |
May 17, 2021 | 129.83 | 130.20 | 129.29 | 129.66 | 522,913 | -1.38(-1.05%) |
May 14, 2021 | 129.42 | 131.11 | 129.06 | 131.03 | 731,985 | +3.39(+2.66%) |
May 13, 2021 | 127.96 | 128.48 | 127.02 | 127.64 | 647,362 | +1.88(+1.49%) |
May 12, 2021 | 126.41 | 127.29 | 125.41 | 125.77 | 759,641 | -2.16(-1.69%) |
May 11, 2021 | 126.69 | 128.26 | 126.56 | 127.93 | 1,199,990 | -1.57(-1.21%) |
May 10, 2021 | 130.77 | 130.93 | 129.33 | 129.50 | 897,589 | -2.06(-1.57%) |
May 07, 2021 | 131.73 | 132.48 | 131.28 | 131.56 | 749,147 | +0.06(+0.05%) |
May 06, 2021 | 130.20 | 131.50 | 129.53 | 131.49 | 959,018 | +3.27(+2.55%) |
May 05, 2021 | 129.03 | 129.42 | 128.00 | 128.23 | 557,132 | +1.33(+1.05%) |
May 04, 2021 | 128.17 | 128.57 | 125.72 | 126.90 | 1,294,672 | -3.99(-3.05%) |
May 03, 2021 | 131.15 | 131.65 | 130.51 | 130.89 | 634,782 | +1.00(+0.77%) |
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,945 | -3.56(-2.67%) |
Apr 29, 2021 | 133.72 | 133.83 | 132.24 | 133.45 | 944,320 | -0.28(-0.21%) |
Apr 28, 2021 | 132.68 | 134.11 | 132.40 | 133.73 | 1,084,998 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.13 | 132.40 | 558,423 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.23 | 132.32 | 132.93 | 616,566 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.69 | 132.12 | 133.60 | 868,484 | +0.18(+0.13%) |
Apr 22, 2021 | 132.13 | 134.97 | 132.00 | 133.42 | 1,199,619 | +1.72(+1.30%) |
Apr 21, 2021 | 128.67 | 131.81 | 128.56 | 131.71 | 984,734 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.79 | 128.52 | 129.12 | 595,790 | -0.39(-0.30%) |
Apr 19, 2021 | 129.16 | 129.76 | 128.86 | 129.51 | 753,962 | +0.21(+0.16%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.57 | 129.29 | 686,082 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.15 | 129.20 | 1,237,196 | +3.00(+2.38%) |
Apr 14, 2021 | 129.01 | 129.01 | 125.78 | 126.20 | 1,538,086 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.89 | 123.47 | 124.77 | 1,137,000 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,228 | -1.29(-1.04%) |
Apr 09, 2021 | 123.08 | 124.31 | 123.00 | 124.18 | 1,047,546 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.61 | 1,714,111 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.12 | 120.47 | 1,063,582 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.22 | 1,876,317 | -3.11(-2.54%) |
Apr 05, 2021 | 117.40 | 122.64 | 117.25 | 122.33 | 2,618,179 | +5.62(+4.81%) |
Apr 01, 2021 | 116.15 | 116.81 | 115.97 | 116.72 | 847,583 | +2.75(+2.41%) |
Mar 31, 2021 | 112.73 | 114.04 | 112.72 | 113.97 | 917,382 | +1.16(+1.03%) |
Mar 30, 2021 | 112.89 | 113.09 | 112.36 | 112.81 | 743,175 | -0.84(-0.74%) |
Mar 29, 2021 | 112.90 | 114.21 | 112.86 | 113.65 | 1,243,082 | -0.24(-0.21%) |
Mar 26, 2021 | 112.72 | 113.93 | 112.20 | 113.90 | 1,009,191 | +1.14(+1.01%) |
Mar 25, 2021 | 111.97 | 112.86 | 111.45 | 112.75 | 1,086,511 | +0.36(+0.32%) |
Mar 24, 2021 | 112.84 | 113.35 | 112.21 | 112.39 | 927,377 | -1.14(-1.01%) |
Mar 23, 2021 | 113.27 | 114.29 | 113.08 | 113.53 | 1,066,291 | -0.58(-0.51%) |
Mar 22, 2021 | 113.65 | 115.21 | 113.63 | 114.12 | 893,726 | -0.20(-0.18%) |
Mar 19, 2021 | 113.45 | 114.84 | 113.44 | 114.32 | 850,061 | +1.28(+1.13%) |
Mar 18, 2021 | 113.43 | 114.17 | 112.91 | 113.04 | 1,154,713 | -1.70(-1.48%) |
Mar 17, 2021 | 113.58 | 115.24 | 113.04 | 114.74 | 797,249 | +1.35(+1.19%) |
Mar 16, 2021 | 113.77 | 114.20 | 113.39 | 113.39 | 684,278 | -0.56(-0.49%) |
Mar 15, 2021 | 114.06 | 114.49 | 113.29 | 113.95 | 868,935 | -0.98(-0.85%) |
Mar 12, 2021 | 115.42 | 115.52 | 114.30 | 114.93 | 850,384 | -2.81(-2.39%) |
Mar 11, 2021 | 117.98 | 118.14 | 117.33 | 117.74 | 959,256 | +0.85(+0.73%) |
Mar 10, 2021 | 117.66 | 117.74 | 116.55 | 116.88 | 970,901 | -0.28(-0.24%) |
Mar 09, 2021 | 117.54 | 118.53 | 116.75 | 117.16 | 998,889 | +2.93(+2.57%) |
Mar 08, 2021 | 113.72 | 115.82 | 113.48 | 114.23 | 880,810 | -0.01(-0.01%) |
Mar 05, 2021 | 113.43 | 114.69 | 112.35 | 114.24 | 1,234,689 | +0.97(+0.85%) |
Mar 04, 2021 | 114.81 | 115.82 | 112.21 | 113.27 | 1,124,452 | -1.00(-0.88%) |
Mar 03, 2021 | 114.99 | 115.75 | 113.91 | 114.28 | 841,730 | -2.06(-1.77%) |
Mar 02, 2021 | 116.75 | 116.78 | 115.82 | 116.34 | 629,696 | +0.85(+0.74%) |