Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 164.87 | 167.44 | 162.71 | 162.84 | 232,628 | -1.97(-1.20%) |
Mar 30, 2022 | 166.56 | 167.16 | 163.91 | 164.82 | 155,261 | -1.64(-0.98%) |
Mar 29, 2022 | 164.10 | 167.79 | 162.47 | 166.46 | 214,508 | +4.70(+2.91%) |
Mar 28, 2022 | 161.00 | 162.23 | 159.62 | 161.76 | 168,823 | +0.91(+0.56%) |
Mar 25, 2022 | 162.05 | 162.86 | 160.20 | 160.85 | 170,438 | -1.67(-1.03%) |
Mar 24, 2022 | 162.07 | 162.83 | 160.44 | 162.52 | 175,372 | +1.06(+0.65%) |
Mar 23, 2022 | 162.45 | 164.72 | 160.01 | 161.46 | 185,272 | -1.61(-0.99%) |
Mar 22, 2022 | 164.16 | 164.94 | 161.02 | 163.07 | 209,059 | -1.47(-0.89%) |
Mar 21, 2022 | 164.31 | 166.45 | 162.80 | 164.54 | 203,757 | -1.09(-0.66%) |
Mar 18, 2022 | 163.19 | 166.23 | 161.41 | 165.63 | 543,254 | +2.69(+1.65%) |
Mar 17, 2022 | 160.85 | 164.29 | 159.03 | 162.94 | 219,775 | +1.70(+1.05%) |
Mar 16, 2022 | 159.37 | 162.07 | 157.03 | 161.24 | 288,815 | +2.16(+1.36%) |
Mar 15, 2022 | 157.80 | 159.20 | 156.04 | 159.08 | 145,639 | +2.75(+1.76%) |
Mar 14, 2022 | 157.25 | 158.50 | 154.31 | 156.33 | 225,024 | -0.45(-0.29%) |
Mar 11, 2022 | 158.72 | 162.37 | 155.21 | 156.78 | 419,524 | -0.73(-0.46%) |
Mar 10, 2022 | 153.67 | 157.84 | 153.67 | 157.51 | 211,947 | +0.10(+0.06%) |
Mar 09, 2022 | 153.89 | 158.26 | 151.52 | 157.41 | 470,645 | +6.82(+4.53%) |
Mar 08, 2022 | 155.49 | 155.49 | 150.12 | 150.59 | 295,274 | -5.74(-3.67%) |
Mar 07, 2022 | 158.92 | 158.92 | 155.60 | 156.33 | 204,470 | -1.61(-1.02%) |
Mar 04, 2022 | 154.59 | 158.13 | 153.04 | 157.94 | 193,736 | +1.37(+0.88%) |
Mar 03, 2022 | 157.94 | 158.30 | 155.21 | 156.56 | 168,426 | -0.46(-0.30%) |
Mar 02, 2022 | 154.81 | 159.21 | 152.95 | 157.03 | 317,286 | +2.95(+1.92%) |
Mar 01, 2022 | 157.41 | 157.71 | 152.37 | 154.07 | 369,266 | -2.68(-1.71%) |
Feb 28, 2022 | 152.68 | 157.16 | 152.64 | 156.75 | 387,434 | +1.67(+1.08%) |
Feb 25, 2022 | 151.21 | 155.69 | 150.84 | 155.08 | 295,346 | +3.58(+2.37%) |
Feb 24, 2022 | 142.59 | 151.83 | 142.43 | 151.50 | 312,549 | +5.10(+3.49%) |
Feb 23, 2022 | 146.90 | 147.87 | 145.47 | 146.39 | 259,880 | +0.30(+0.20%) |
Feb 22, 2022 | 145.97 | 150.91 | 144.97 | 146.10 | 269,551 | -1.06(-0.72%) |
Feb 18, 2022 | 147.15 | 0 | -9.59(-6.12%) | |||
Feb 17, 2022 | 153.82 | 161.53 | 153.06 | 156.74 | 822,595 | +1.01(+0.65%) |
Feb 16, 2022 | 151.49 | 156.56 | 150.07 | 155.73 | 589,396 | +3.11(+2.04%) |
Feb 15, 2022 | 151.35 | 154.48 | 149.41 | 152.62 | 464,441 | +3.15(+2.11%) |
Feb 14, 2022 | 148.28 | 150.94 | 146.49 | 149.47 | 448,369 | +1.62(+1.09%) |
Feb 11, 2022 | 148.00 | 150.08 | 146.24 | 147.85 | 584,095 | +0.57(+0.39%) |
Feb 10, 2022 | 147.28 | 149.13 | 146.61 | 147.28 | 486,939 | -2.98(-1.98%) |
Feb 09, 2022 | 151.62 | 153.04 | 148.30 | 150.26 | 483,095 | -0.44(-0.29%) |
Feb 08, 2022 | 144.56 | 151.09 | 144.56 | 150.71 | 865,165 | +6.38(+4.42%) |
Feb 07, 2022 | 144.63 | 147.35 | 143.73 | 144.33 | 291,536 | -1.29(-0.89%) |
Feb 04, 2022 | 144.32 | 147.67 | 142.85 | 145.62 | 437,222 | +0.74(+0.51%) |
Feb 03, 2022 | 139.18 | 144.88 | 540,888 | +5.93(+4.26%) | ||
Feb 02, 2022 | 138.69 | 140.38 | 136.99 | 138.96 | 339,636 | -0.51(-0.37%) |
Feb 01, 2022 | 137.92 | 139.54 | 134.38 | 139.47 | 398,944 | +2.23(+1.62%) |
Jan 31, 2022 | 130.75 | 137.48 | 137.24 | 479,844 | +6.49(+4.96%) | |
Jan 28, 2022 | 127.59 | 130.96 | 124.86 | 130.75 | 283,131 | +3.95(+3.12%) |
Jan 27, 2022 | 132.92 | 133.31 | 125.65 | 126.80 | 325,580 | -4.05(-3.10%) |
Jan 26, 2022 | 135.71 | 137.28 | 129.56 | 130.85 | 479,562 | -2.96(-2.21%) |
Jan 25, 2022 | 138.28 | 140.01 | 131.86 | 133.81 | 383,283 | -7.30(-5.17%) |
Jan 24, 2022 | 135.95 | 141.88 | 133.65 | 141.10 | 349,816 | +3.44(+2.50%) |
Jan 21, 2022 | 138.17 | 142.23 | 137.06 | 137.66 | 289,941 | -1.57(-1.13%) |
Jan 20, 2022 | 142.67 | 144.87 | 138.71 | 139.23 | 330,067 | -0.70(-0.50%) |
Jan 19, 2022 | 142.87 | 144.20 | 139.56 | 139.93 | 326,357 | -2.18(-1.53%) |
Jan 18, 2022 | 143.47 | 144.42 | 140.78 | 142.11 | 211,313 | -3.64(-2.50%) |
Jan 14, 2022 | 145.75 | 0 | -4.13(-2.76%) | |||
Jan 13, 2022 | 151.65 | 152.42 | 149.58 | 149.88 | 218,031 | -0.64(-0.43%) |
Jan 12, 2022 | 152.83 | 153.34 | 150.23 | 150.52 | 340,747 | -0.90(-0.59%) |
Jan 11, 2022 | 153.27 | 153.31 | 147.72 | 151.42 | 206,868 | -0.87(-0.57%) |
Jan 10, 2022 | 148.81 | 152.69 | 147.15 | 152.28 | 380,576 | +1.50(+0.99%) |
Jan 07, 2022 | 153.85 | 154.59 | 150.70 | 150.79 | 246,389 | -3.07(-1.99%) |
Jan 06, 2022 | 155.23 | 155.98 | 152.69 | 153.85 | 503,369 | -0.87(-0.56%) |
Jan 05, 2022 | 168.97 | 168.97 | 154.28 | 154.72 | 567,867 | -15.21(-8.95%) |
Jan 04, 2022 | 170.75 | 173.99 | 168.78 | 169.94 | 282,673 | +0.99(+0.58%) |
Jan 03, 2022 | 167.59 | 169.12 | 163.28 | 168.95 | 402,377 | +1.53(+0.91%) |
Dec 31, 2021 | 165.78 | 168.45 | 165.69 | 167.42 | 256,202 | +0.92(+0.55%) |
Dec 30, 2021 | 168.15 | 169.94 | 160.90 | 166.50 | 191,147 | -0.97(-0.58%) |
Dec 29, 2021 | 164.65 | 168.31 | 164.14 | 167.47 | 173,772 | +3.22(+1.96%) |
Dec 28, 2021 | 164.18 | 166.13 | 162.76 | 164.25 | 393,124 | +0.27(+0.16%) |
Dec 27, 2021 | 166.22 | 166.22 | 163.21 | 163.98 | 274,343 | -1.56(-0.94%) |
Dec 23, 2021 | 164.20 | 166.28 | 163.41 | 165.54 | 193,554 | +2.93(+1.80%) |
Dec 22, 2021 | 160.23 | 162.67 | 159.99 | 162.61 | 321,460 | +3.65(+2.29%) |
Dec 21, 2021 | 160.60 | 161.87 | 158.16 | 158.96 | 312,727 | +0.11(+0.07%) |
Dec 20, 2021 | 157.35 | 159.40 | 153.57 | 158.85 | 323,913 | -1.18(-0.74%) |
Dec 17, 2021 | 165.81 | 167.19 | 158.78 | 160.03 | 874,549 | -7.94(-4.73%) |
Dec 16, 2021 | 167.13 | 169.22 | 166.56 | 167.97 | 321,312 | +2.25(+1.36%) |
Dec 15, 2021 | 168.79 | 168.90 | 162.74 | 165.72 | 405,938 | -1.81(-1.08%) |
Dec 14, 2021 | 165.17 | 168.36 | 163.89 | 167.53 | 491,521 | +1.83(+1.11%) |
Dec 13, 2021 | 169.75 | 171.17 | 164.51 | 165.69 | 426,182 | -3.83(-2.26%) |
Dec 10, 2021 | 173.40 | 174.16 | 167.08 | 169.52 | 394,545 | -2.83(-1.64%) |
Dec 09, 2021 | 185.28 | 185.42 | 172.20 | 172.35 | 334,205 | -13.77(-7.40%) |
Dec 08, 2021 | 186.69 | 187.67 | 184.76 | 186.12 | 282,137 | -0.53(-0.29%) |
Dec 07, 2021 | 185.18 | 188.16 | 183.65 | 186.65 | 185,707 | +4.80(+2.64%) |
Dec 06, 2021 | 184.53 | 186.52 | 181.54 | 181.84 | 238,326 | +0.48(+0.27%) |
Dec 03, 2021 | 186.83 | 186.83 | 179.55 | 181.36 | 293,286 | -3.91(-2.11%) |
Dec 02, 2021 | 178.32 | 186.99 | 177.48 | 185.27 | 390,002 | +7.24(+4.07%) |
Dec 01, 2021 | 185.54 | 188.47 | 177.66 | 178.03 | 284,776 | -3.87(-2.12%) |
Nov 30, 2021 | 184.54 | 186.57 | 180.99 | 181.90 | 242,264 | -4.05(-2.18%) |
Nov 29, 2021 | 184.41 | 187.46 | 183.53 | 185.94 | 230,084 | +4.37(+2.41%) |
Nov 26, 2021 | 183.20 | 188.00 | 180.32 | 181.57 | 197,974 | -5.56(-2.97%) |
Nov 24, 2021 | 186.66 | 187.79 | 184.99 | 187.13 | 123,884 | -0.38(-0.20%) |
Nov 23, 2021 | 184.88 | 187.83 | 182.89 | 187.51 | 228,326 | +1.93(+1.04%) |
Nov 22, 2021 | 186.47 | 190.00 | 184.88 | 185.58 | 275,361 | -1.01(-0.54%) |
Nov 19, 2021 | 184.18 | 187.64 | 184.18 | 186.59 | 277,256 | +1.86(+1.01%) |
Nov 18, 2021 | 183.16 | 185.19 | 177.29 | 184.74 | 303,347 | +3.86(+2.13%) |
Nov 17, 2021 | 179.20 | 183.86 | 176.70 | 180.88 | 273,556 | +1.73(+0.97%) |
Nov 16, 2021 | 176.65 | 179.58 | 176.40 | 179.15 | 221,801 | +2.11(+1.19%) |
Nov 15, 2021 | 177.98 | 178.54 | 176.26 | 177.04 | 134,812 | +0.04(+0.02%) |
Nov 12, 2021 | 176.92 | 178.98 | 175.93 | 177.00 | 150,817 | +1.24(+0.71%) |
Nov 11, 2021 | 173.73 | 176.31 | 172.17 | 175.76 | 192,261 | +2.65(+1.53%) |
Nov 10, 2021 | 173.05 | 173.11 | 217,168 | -0.85(-0.49%) | ||
Nov 09, 2021 | 175.45 | 175.81 | 173.44 | 173.96 | 213,727 | -1.38(-0.79%) |
Nov 08, 2021 | 176.10 | 181.16 | 174.20 | 175.34 | 192,962 | +1.12(+0.64%) |
Nov 05, 2021 | 178.35 | 179.45 | 173.18 | 174.21 | 354,610 | -2.49(-1.41%) |
Nov 04, 2021 | 176.04 | 178.62 | 175.54 | 176.70 | 263,884 | +0.97(+0.55%) |
Nov 03, 2021 | 175.71 | 177.39 | 173.68 | 175.74 | 255,816 | +0.27(+0.15%) |
Nov 02, 2021 | 173.33 | 176.90 | 172.59 | 175.47 | 170,006 | +2.45(+1.42%) |
Nov 01, 2021 | 174.03 | 173.01 | 172.36 | 173.02 | 195,824 | +0.01(+0.01%) |
Oct 29, 2021 | 170.26 | 173.52 | 170.26 | 173.01 | 224,385 | +1.90(+1.11%) |
Oct 28, 2021 | 166.41 | 171.28 | 166.41 | 171.11 | 172,828 | +5.48(+3.31%) |
Oct 27, 2021 | 167.97 | 167.95 | 164.75 | 165.63 | 121,710 | -1.84(-1.10%) |
Oct 26, 2021 | 164.98 | 167.47 | 159,237 | +2.17(+1.31%) | ||
Oct 25, 2021 | 163.94 | 165.53 | 163.09 | 165.31 | 129,885 | +1.58(+0.96%) |
Oct 22, 2021 | 162.57 | 163.94 | 161.41 | 163.73 | 156,871 | +1.72(+1.06%) |
Oct 21, 2021 | 160.05 | 167.00 | 158.71 | 162.01 | 330,094 | +2.53(+1.59%) |
Oct 20, 2021 | 159.56 | 160.34 | 158.65 | 159.48 | 227,637 | -0.56(-0.35%) |
Oct 19, 2021 | 160.53 | 160.53 | 158.65 | 160.04 | 151,400 | +0.65(+0.41%) |
Oct 18, 2021 | 158.71 | 160.34 | 157.60 | 159.39 | 235,548 | -0.25(-0.15%) |
Oct 15, 2021 | 162.82 | 163.43 | 159.54 | 159.63 | 244,923 | -0.63(-0.39%) |
Oct 14, 2021 | 159.03 | 160.73 | 157.63 | 160.27 | 208,366 | +2.88(+1.83%) |
Oct 13, 2021 | 155.53 | 157.58 | 155.03 | 157.39 | 126,594 | +2.11(+1.36%) |
Oct 12, 2021 | 155.58 | 157.80 | 153.62 | 155.28 | 194,773 | +0.01(+0.01%) |
Oct 11, 2021 | 155.93 | 156.86 | 154.34 | 155.27 | 205,251 | -0.31(-0.20%) |
Oct 08, 2021 | 157.03 | 157.28 | 154.15 | 155.58 | 302,610 | -0.45(-0.29%) |
Oct 07, 2021 | 152.66 | 158.19 | 152.01 | 156.03 | 391,190 | +5.25(+3.48%) |
Oct 06, 2021 | 149.49 | 151.08 | 147.24 | 150.78 | 164,948 | -0.34(-0.23%) |
Oct 05, 2021 | 148.76 | 152.04 | 146.89 | 151.13 | 234,336 | +2.19(+1.47%) |
Oct 04, 2021 | 148.86 | 150.76 | 146.36 | 148.94 | 198,854 | -0.63(-0.42%) |
Oct 01, 2021 | 148.35 | 150.41 | 144.75 | 149.57 | 296,509 | +2.48(+1.69%) |
Sep 30, 2021 | 148.85 | 150.67 | 146.35 | 147.09 | 188,022 | -0.26(-0.17%) |
Sep 29, 2021 | 146.24 | 147.69 | 144.00 | 147.34 | 164,274 | +1.84(+1.27%) |
Sep 28, 2021 | 150.06 | 150.06 | 144.65 | 145.50 | 220,618 | -5.45(-3.61%) |
Sep 27, 2021 | 150.60 | 152.20 | 149.74 | 150.95 | 215,915 | +0.80(+0.53%) |
Sep 24, 2021 | 146.11 | 150.63 | 146.11 | 150.15 | 215,964 | +2.99(+2.03%) |
Sep 23, 2021 | 144.00 | 147.53 | 144.00 | 147.16 | 132,173 | +3.74(+2.61%) |
Sep 22, 2021 | 142.53 | 144.47 | 141.78 | 143.41 | 111,735 | +2.14(+1.51%) |
Sep 21, 2021 | 142.79 | 143.16 | 140.28 | 141.28 | 124,633 | -0.26(-0.18%) |
Sep 20, 2021 | 140.14 | 142.68 | 139.62 | 141.53 | 220,030 | -1.00(-0.70%) |
Sep 17, 2021 | 145.64 | 145.64 | 140.90 | 142.54 | 875,899 | -2.68(-1.84%) |
Sep 16, 2021 | 145.46 | 145.73 | 142.96 | 145.22 | 174,185 | +1.00(+0.69%) |
Sep 15, 2021 | 144.89 | 145.28 | 143.37 | 144.22 | 231,042 | -0.76(-0.52%) |
Sep 14, 2021 | 147.59 | 147.59 | 144.31 | 144.98 | 135,910 | -1.62(-1.11%) |
Sep 13, 2021 | 147.26 | 147.60 | 145.38 | 146.60 | 195,475 | +1.24(+0.85%) |
Sep 10, 2021 | 147.59 | 147.59 | 144.86 | 145.36 | 236,176 | -1.29(-0.88%) |
Sep 09, 2021 | 145.44 | 147.59 | 144.27 | 146.65 | 180,412 | +0.66(+0.45%) |
Sep 08, 2021 | 145.37 | 148.88 | 145.12 | 145.99 | 190,564 | +0.57(+0.39%) |
Sep 07, 2021 | 148.81 | 148.81 | 144.35 | 145.42 | 224,463 | -3.91(-2.62%) |
Sep 03, 2021 | 147.74 | 149.93 | 147.02 | 149.33 | 280,343 | +1.53(+1.03%) |
Sep 02, 2021 | 143.80 | 147.88 | 143.04 | 147.81 | 195,332 | +4.43(+3.09%) |
Sep 01, 2021 | 141.67 | 143.84 | 140.75 | 143.37 | 190,481 | +1.70(+1.20%) |
Aug 31, 2021 | 141.19 | 142.38 | 140.82 | 141.67 | 201,630 | +0.69(+0.49%) |
Aug 30, 2021 | 140.43 | 142.27 | 139.74 | 140.98 | 145,910 | +1.38(+0.99%) |
Aug 27, 2021 | 137.21 | 140.69 | 137.13 | 139.60 | 255,984 | +3.04(+2.23%) |
Aug 26, 2021 | 137.11 | 137.82 | 135.99 | 136.56 | 157,055 | -0.44(-0.32%) |
Aug 25, 2021 | 134.95 | 137.66 | 134.85 | 137.00 | 133,699 | +2.06(+1.53%) |
Aug 24, 2021 | 136.19 | 137.19 | 134.77 | 134.94 | 104,476 | -1.28(-0.94%) |
Aug 23, 2021 | 134.27 | 137.37 | 134.24 | 136.22 | 189,848 | +3.09(+2.32%) |
Aug 20, 2021 | 131.79 | 133.77 | 130.80 | 133.13 | 178,008 | +1.20(+0.91%) |
Aug 19, 2021 | 130.71 | 132.77 | 130.40 | 131.93 | 177,656 | +0.42(+0.32%) |
Aug 18, 2021 | 134.02 | 135.38 | 131.51 | 131.51 | 196,220 | -3.20(-2.37%) |
Aug 17, 2021 | 136.73 | 137.31 | 133.23 | 134.70 | 235,696 | -2.50(-1.82%) |
Aug 16, 2021 | 137.95 | 138.09 | 135.88 | 137.20 | 175,385 | -0.67(-0.49%) |
Aug 13, 2021 | 139.56 | 139.56 | 136.83 | 137.87 | 144,499 | -1.39(-1.00%) |
Aug 12, 2021 | 138.60 | 139.48 | 137.99 | 139.26 | 166,804 | +1.37(+0.99%) |
Aug 11, 2021 | 136.82 | 138.05 | 135.97 | 137.89 | 172,261 | +1.77(+1.30%) |
Aug 10, 2021 | 134.10 | 136.17 | 132.78 | 136.12 | 188,338 | +2.49(+1.86%) |
Aug 09, 2021 | 133.93 | 133.93 | 131.59 | 133.63 | 207,601 | -0.20(-0.15%) |
Aug 06, 2021 | 134.04 | 136.24 | 133.41 | 133.83 | 223,391 | +0.53(+0.40%) |
Aug 05, 2021 | 131.93 | 133.38 | 131.34 | 133.30 | 129,917 | +2.16(+1.65%) |
Aug 04, 2021 | 130.52 | 133.14 | 130.52 | 131.13 | 220,515 | -0.41(-0.31%) |
Aug 03, 2021 | 130.07 | 132.23 | 129.58 | 131.55 | 168,309 | +1.97(+1.52%) |
Aug 02, 2021 | 131.82 | 133.64 | 129.32 | 129.58 | 174,812 | -1.73(-1.32%) |
Jul 30, 2021 | 127.75 | 131.67 | 126.33 | 131.31 | 251,982 | +3.47(+2.72%) |
Jul 29, 2021 | 128.11 | 131.30 | 125.68 | 127.84 | 317,294 | -0.95(-0.74%) |
Jul 28, 2021 | 126.92 | 130.23 | 125.85 | 128.79 | 260,434 | +3.00(+2.38%) |
Jul 27, 2021 | 126.96 | 127.50 | 124.41 | 125.79 | 183,048 | -1.97(-1.54%) |
Jul 26, 2021 | 128.00 | 128.08 | 126.40 | 127.76 | 183,118 | +0.05(+0.04%) |
Jul 23, 2021 | 125.27 | 127.89 | 123.13 | 127.71 | 225,984 | +3.43(+2.76%) |
Jul 22, 2021 | 125.02 | 125.83 | 123.83 | 124.28 | 166,036 | -0.70(-0.56%) |
Jul 21, 2021 | 124.74 | 125.66 | 123.60 | 124.98 | 181,231 | +1.08(+0.87%) |
Jul 20, 2021 | 119.97 | 125.19 | 119.86 | 123.89 | 294,026 | +4.43(+3.70%) |
Jul 19, 2021 | 119.90 | 121.73 | 118.43 | 119.47 | 163,958 | -2.28(-1.87%) |
Jul 16, 2021 | 122.84 | 123.15 | 121.74 | 121.75 | 204,182 | -0.05(-0.04%) |
Jul 15, 2021 | 121.71 | 122.43 | 120.62 | 121.80 | 133,897 | -0.40(-0.33%) |
Jul 14, 2021 | 122.79 | 123.91 | 121.84 | 122.20 | 126,307 | -0.36(-0.30%) |
Jul 13, 2021 | 123.84 | 124.41 | 122.47 | 122.57 | 143,957 | -1.30(-1.05%) |
Jul 12, 2021 | 122.93 | 123.95 | 122.51 | 123.86 | 138,757 | +0.89(+0.73%) |
Jul 09, 2021 | 121.33 | 123.34 | 121.17 | 122.97 | 133,750 | +3.03(+2.53%) |
Jul 08, 2021 | 120.31 | 123.41 | 118.93 | 119.94 | 211,575 | -2.30(-1.88%) |
Jul 07, 2021 | 122.85 | 123.83 | 121.07 | 122.24 | 184,085 | -0.80(-0.65%) |
Jul 06, 2021 | 122.24 | 123.67 | 119.83 | 123.04 | 373,751 | +1.07(+0.88%) |
Jul 02, 2021 | 122.44 | 123.01 | 121.63 | 121.97 | 294,002 | -0.11(-0.09%) |
Jul 01, 2021 | 120.93 | 122.42 | 120.59 | 122.08 | 210,551 | +2.06(+1.71%) |
Jun 30, 2021 | 118.53 | 120.58 | 118.29 | 120.02 | 399,875 | +1.21(+1.02%) |
Jun 29, 2021 | 118.85 | 119.43 | 117.25 | 118.81 | 178,870 | +0.75(+0.63%) |
Jun 28, 2021 | 120.33 | 121.53 | 117.57 | 118.06 | 350,006 | -2.96(-2.45%) |
Jun 25, 2021 | 121.33 | 123.08 | 120.24 | 121.02 | 712,345 | +0.30(+0.24%) |
Jun 24, 2021 | 118.78 | 121.23 | 117.84 | 120.73 | 224,329 | +2.94(+2.50%) |
Jun 23, 2021 | 118.69 | 119.15 | 117.40 | 117.79 | 288,612 | -0.67(-0.56%) |
Jun 22, 2021 | 116.50 | 118.48 | 114.94 | 118.46 | 226,580 | +1.43(+1.22%) |
Jun 21, 2021 | 115.38 | 117.63 | 114.64 | 117.03 | 232,222 | +2.78(+2.44%) |
Jun 18, 2021 | 118.38 | 119.23 | 114.09 | 114.25 | 507,339 | -5.99(-4.98%) |
Jun 17, 2021 | 120.58 | 121.54 | 119.16 | 120.24 | 259,093 | -0.96(-0.80%) |
Jun 16, 2021 | 121.60 | 123.03 | 120.81 | 121.20 | 381,511 | -0.50(-0.41%) |
Jun 15, 2021 | 121.70 | 122.69 | 121.02 | 121.70 | 312,676 | +0.18(+0.15%) |
Jun 14, 2021 | 123.55 | 123.61 | 120.30 | 121.52 | 348,916 | -1.54(-1.25%) |
Jun 11, 2021 | 121.17 | 123.57 | 121.17 | 123.07 | 330,197 | +2.66(+2.21%) |
Jun 10, 2021 | 121.50 | 121.50 | 119.20 | 120.40 | 333,649 | -0.57(-0.47%) |
Jun 09, 2021 | 121.11 | 123.33 | 117.59 | 120.97 | 291,796 | +0.33(+0.28%) |
Jun 08, 2021 | 118.77 | 121.64 | 118.30 | 120.64 | 495,271 | +2.35(+1.99%) |
Jun 07, 2021 | 117.18 | 118.30 | 116.77 | 118.29 | 239,983 | +0.91(+0.77%) |
Jun 04, 2021 | 117.09 | 118.71 | 117.08 | 117.38 | 198,625 | +0.78(+0.67%) |
Jun 03, 2021 | 116.44 | 118.34 | 115.42 | 116.61 | 233,589 | -0.86(-0.73%) |
Jun 02, 2021 | 117.89 | 118.01 | 116.16 | 117.46 | 415,200 | +0.06(+0.05%) |
Jun 01, 2021 | 117.98 | 119.09 | 116.21 | 117.40 | 224,135 | -0.09(-0.07%) |
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.49 | 287,825 | -0.14(-0.12%) |
May 27, 2021 | 117.31 | 118.65 | 116.78 | 117.63 | 333,859 | +1.47(+1.26%) |
May 26, 2021 | 117.40 | 119.00 | 115.59 | 116.16 | 228,740 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.37 | 116.62 | 117.49 | 297,222 | +0.16(+0.13%) |
May 24, 2021 | 117.94 | 118.48 | 116.02 | 117.33 | 235,877 | -0.53(-0.45%) |
May 21, 2021 | 119.18 | 120.32 | 116.63 | 117.87 | 290,241 | +0.01(+0.01%) |
May 20, 2021 | 118.15 | 118.52 | 116.30 | 117.86 | 215,966 | +0.32(+0.28%) |
May 19, 2021 | 117.51 | 117.55 | 114.61 | 117.53 | 203,286 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.73 | 208,656 | -2.74(-2.30%) |
May 17, 2021 | 119.22 | 120.45 | 117.97 | 119.48 | 208,203 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.96 | 118.63 | 120.28 | 228,435 | +1.00(+0.84%) |
May 13, 2021 | 116.20 | 119.94 | 116.02 | 119.28 | 306,888 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.96 | 115.34 | 115.56 | 305,227 | -5.56(-4.59%) |
May 11, 2021 | 115.53 | 121.40 | 114.09 | 121.11 | 348,264 | +2.78(+2.35%) |
May 10, 2021 | 121.32 | 121.32 | 118.22 | 118.33 | 612,560 | -3.39(-2.78%) |
May 07, 2021 | 122.40 | 122.40 | 120.72 | 121.72 | 246,292 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,695 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,989 | +0.16(+0.13%) |
May 04, 2021 | 123.93 | 124.30 | 120.01 | 121.56 | 476,230 | -3.09(-2.48%) |
May 03, 2021 | 126.03 | 127.57 | 124.46 | 124.65 | 290,816 | -0.66(-0.53%) |
Apr 30, 2021 | 124.08 | 126.87 | 123.31 | 125.31 | 387,752 | +0.58(+0.47%) |
Apr 29, 2021 | 135.03 | 136.24 | 124.49 | 124.73 | 308,706 | -7.08(-5.37%) |
Apr 28, 2021 | 129.32 | 131.81 | 125.62 | 131.81 | 444,982 | +2.11(+1.63%) |
Apr 27, 2021 | 129.39 | 132.02 | 127.84 | 129.70 | 345,851 | +0.16(+0.12%) |
Apr 26, 2021 | 133.77 | 133.77 | 129.52 | 129.54 | 205,342 | -1.96(-1.49%) |
Apr 23, 2021 | 129.87 | 132.93 | 129.87 | 131.50 | 272,455 | +1.94(+1.50%) |
Apr 22, 2021 | 129.05 | 132.39 | 128.03 | 129.56 | 519,772 | +1.48(+1.16%) |
Apr 21, 2021 | 127.74 | 129.92 | 127.00 | 128.08 | 280,212 | +0.01(+0.01%) |
Apr 20, 2021 | 128.65 | 130.13 | 126.46 | 128.07 | 299,011 | -1.38(-1.07%) |
Apr 19, 2021 | 132.50 | 133.53 | 128.22 | 129.45 | 383,395 | -3.59(-2.70%) |
Apr 16, 2021 | 135.07 | 135.86 | 132.83 | 133.04 | 360,455 | -0.63(-0.47%) |
Apr 15, 2021 | 132.66 | 133.98 | 131.53 | 133.67 | 207,323 | +1.96(+1.49%) |
Apr 14, 2021 | 133.49 | 134.61 | 130.87 | 131.71 | 422,465 | -1.03(-0.78%) |
Apr 13, 2021 | 140.38 | 141.37 | 132.60 | 132.74 | 265,414 | -8.38(-5.93%) |
Apr 12, 2021 | 140.60 | 142.14 | 140.38 | 141.12 | 184,549 | +1.12(+0.80%) |
Apr 09, 2021 | 137.78 | 140.54 | 137.64 | 140.00 | 134,954 | +1.55(+1.12%) |
Apr 08, 2021 | 137.46 | 138.44 | 135.62 | 138.44 | 215,593 | +2.65(+1.95%) |
Apr 07, 2021 | 136.63 | 136.80 | 135.04 | 135.79 | 130,174 | -1.46(-1.07%) |
Apr 06, 2021 | 138.35 | 141.06 | 136.48 | 137.26 | 194,118 | -0.18(-0.13%) |
Apr 05, 2021 | 136.35 | 137.55 | 135.18 | 137.43 | 246,786 | +2.98(+2.22%) |