Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.79 | 107.00 | 104.70 | 104.77 | 1,401,260 | -2.07(-1.94%) |
Mar 30, 2022 | 107.15 | 107.83 | 106.47 | 106.83 | 1,040,440 | -1.50(-1.39%) |
Mar 29, 2022 | 108.86 | 109.53 | 107.39 | 108.34 | 974,869 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.20 | 105.57 | 959,138 | +0.44(+0.42%) |
Mar 25, 2022 | 105.78 | 105.78 | 104.19 | 105.13 | 604,483 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.09 | 103.42 | 105.01 | 754,773 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.57 | 103.66 | 1,066,892 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.98 | 105.36 | 106.44 | 965,024 | +0.81(+0.77%) |
Mar 21, 2022 | 106.47 | 107.37 | 105.14 | 105.63 | 1,407,510 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,370 | -0.33(-0.30%) |
Mar 17, 2022 | 107.30 | 109.27 | 107.17 | 109.25 | 864,519 | +1.15(+1.07%) |
Mar 16, 2022 | 106.13 | 108.10 | 105.16 | 108.10 | 950,674 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 951,981 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,503 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.94 | 101.59 | 101.67 | 1,015,901 | -0.78(-0.77%) |
Mar 10, 2022 | 102.06 | 103.33 | 101.48 | 102.45 | 925,885 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.64 | 103.13 | 105.61 | 1,477,240 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.33 | 100.28 | 1,771,567 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.41 | 99.09 | 99.11 | 1,999,586 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.41 | 99.46 | 100.18 | 1,713,821 | -2.75(-2.67%) |
Mar 03, 2022 | 105.26 | 105.31 | 102.60 | 102.93 | 1,357,392 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.46 | 106.87 | 1,599,190 | +3.72(+3.61%) |
Mar 01, 2022 | 104.94 | 105.67 | 102.80 | 103.15 | 1,527,286 | -3.14(-2.96%) |
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.30 | 1,372,116 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.63 | 106.87 | 108.60 | 963,328 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.76 | 101.38 | 105.70 | 1,989,596 | +0.92(+0.87%) |
Feb 23, 2022 | 108.00 | 108.12 | 104.69 | 104.79 | 1,291,543 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.14 | 106.08 | 107.22 | 1,114,737 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.90 | 113.09 | 111.16 | 111.26 | 767,525 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,907 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.54 | 744,946 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.87 | 110.93 | 111.75 | 1,466,291 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,036,985 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.12 | 116.58 | 116.94 | 719,636 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.32 | 117.96 | 119.24 | 1,001,765 | +0.57(+0.48%) |
Feb 08, 2022 | 118.29 | 118.87 | 117.79 | 118.67 | 753,317 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.01 | 119.47 | 119.81 | 1,188,093 | +0.71(+0.59%) |
Feb 04, 2022 | 117.59 | 119.38 | 117.35 | 119.10 | 1,422,453 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,764 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.36 | 119.58 | 120.05 | 1,048,434 | -0.50(-0.41%) |
Feb 01, 2022 | 119.49 | 120.70 | 118.33 | 120.55 | 1,365,605 | +2.33(+1.97%) |
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,579 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.40 | 115.16 | 1,567,126 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.27 | 115.55 | 2,276,760 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.90 | 1,665,849 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.94 | 1,561,800 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.26 | 1,872,386 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.15 | 128.16 | 128.22 | 1,498,481 | -1.14(-0.88%) |
Jan 20, 2022 | 131.51 | 132.02 | 129.25 | 129.36 | 1,078,326 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.16 | 721,577 | +0.65(+0.51%) |
Jan 18, 2022 | 128.82 | 130.12 | 128.14 | 128.50 | 1,046,365 | -2.64(-2.02%) |
Jan 14, 2022 | 131.15 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,819 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.24 | 132.33 | 626,449 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.79 | 131.04 | 762,954 | +0.17(+0.13%) |
Jan 10, 2022 | 129.46 | 130.91 | 128.86 | 130.87 | 850,943 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 129.00 | 130.54 | 669,667 | +1.20(+0.93%) |
Jan 06, 2022 | 129.60 | 130.91 | 129.16 | 129.34 | 886,783 | -2.45(-1.86%) |
Jan 05, 2022 | 133.74 | 133.78 | 131.61 | 131.79 | 955,786 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,651 | -1.07(-0.80%) |
Jan 03, 2022 | 132.49 | 133.67 | 131.39 | 133.51 | 859,113 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.19 | 132.29 | 269,134 | -0.27(-0.21%) |
Dec 30, 2021 | 133.05 | 133.55 | 132.54 | 132.56 | 261,135 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.90 | 131.91 | 132.22 | 493,507 | -1.39(-1.04%) |
Dec 28, 2021 | 132.82 | 133.72 | 132.43 | 133.61 | 534,228 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,679 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.52 | 131.40 | 132.26 | 356,282 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.64 | 129.49 | 131.62 | 448,190 | +1.87(+1.44%) |
Dec 21, 2021 | 129.13 | 129.95 | 128.29 | 129.75 | 516,106 | +0.98(+0.76%) |
Dec 20, 2021 | 128.60 | 129.20 | 128.03 | 128.77 | 819,363 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.17 | 130.00 | 130.89 | 1,244,629 | +0.93(+0.71%) |
Dec 16, 2021 | 131.98 | 132.05 | 129.31 | 129.97 | 592,410 | -0.72(-0.55%) |
Dec 15, 2021 | 128.48 | 130.74 | 128.41 | 130.69 | 642,047 | +2.65(+2.07%) |
Dec 14, 2021 | 128.96 | 129.31 | 127.13 | 128.03 | 752,706 | -2.22(-1.70%) |
Dec 13, 2021 | 130.80 | 130.88 | 129.51 | 130.25 | 927,317 | +2.42(+1.89%) |
Dec 10, 2021 | 127.26 | 128.14 | 126.98 | 127.83 | 589,310 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.64 | 125.38 | 125.44 | 365,570 | -1.57(-1.23%) |
Dec 08, 2021 | 126.92 | 127.20 | 126.33 | 127.01 | 550,084 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.41 | 125.29 | 126.99 | 868,339 | +1.80(+1.44%) |
Dec 06, 2021 | 123.24 | 125.30 | 122.79 | 125.19 | 1,056,932 | +3.41(+2.80%) |
Dec 03, 2021 | 123.25 | 123.42 | 120.91 | 121.78 | 662,224 | -1.12(-0.91%) |
Dec 02, 2021 | 122.41 | 123.39 | 121.69 | 122.91 | 877,424 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.42 | 122.51 | 122.56 | 1,161,105 | +1.29(+1.07%) |
Nov 30, 2021 | 123.53 | 124.05 | 123.37 | 121.27 | 1,606,183 | -4.24(-3.38%) |
Nov 29, 2021 | 124.91 | 125.67 | 123.96 | 125.51 | 784,650 | +2.12(+1.72%) |
Nov 26, 2021 | 125.20 | 125.69 | 123.02 | 123.39 | 568,170 | -2.81(-2.23%) |
Nov 24, 2021 | 124.20 | 126.24 | 123.98 | 126.20 | 691,004 | -1.71(-1.34%) |
Nov 23, 2021 | 127.44 | 128.15 | 126.70 | 127.91 | 580,429 | -0.46(-0.36%) |
Nov 22, 2021 | 130.29 | 130.47 | 128.34 | 128.37 | 727,863 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.91 | 132.91 | 133.08 | 596,229 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.53 | 132.83 | 134.53 | 404,518 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.05 | 333,127 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.53 | 134.32 | 500,799 | +0.83(+0.62%) |
Nov 15, 2021 | 134.41 | 134.77 | 133.43 | 133.49 | 436,169 | -0.97(-0.72%) |
Nov 12, 2021 | 135.94 | 135.96 | 134.45 | 134.46 | 595,102 | -2.36(-1.72%) |
Nov 11, 2021 | 137.59 | 137.81 | 136.82 | 136.82 | 309,470 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,612 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.97 | 141.11 | 139.86 | 140.05 | 363,515 | -0.34(-0.24%) |
Nov 08, 2021 | 140.60 | 141.55 | 140.34 | 140.39 | 414,025 | -0.79(-0.56%) |
Nov 05, 2021 | 140.95 | 141.31 | 140.12 | 141.19 | 582,640 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.61 | 483,711 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.34 | 139.21 | 141.09 | 452,545 | +2.32(+1.67%) |
Nov 02, 2021 | 138.95 | 139.25 | 138.07 | 138.77 | 469,322 | +0.69(+0.50%) |
Nov 01, 2021 | 137.52 | 138.32 | 137.00 | 138.08 | 651,774 | +1.38(+1.01%) |
Oct 29, 2021 | 136.44 | 137.46 | 136.25 | 136.70 | 645,983 | -2.54(-1.82%) |
Oct 28, 2021 | 138.65 | 139.63 | 138.61 | 139.24 | 570,980 | +2.45(+1.79%) |
Oct 27, 2021 | 136.57 | 137.34 | 136.49 | 136.79 | 570,468 | -0.80(-0.58%) |
Oct 26, 2021 | 137.76 | 137.42 | 137.60 | 898,945 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.89 | 136.64 | 786,678 | +2.78(+2.07%) |
Oct 22, 2021 | 133.71 | 134.41 | 132.90 | 133.87 | 810,025 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.14 | 130.10 | 131.68 | 1,501,103 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.53 | 135.63 | 685,236 | -0.73(-0.53%) |
Oct 19, 2021 | 137.44 | 137.94 | 136.31 | 136.36 | 592,430 | -0.90(-0.65%) |
Oct 18, 2021 | 137.23 | 137.43 | 136.78 | 137.26 | 496,034 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,270 | +0.94(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.53 | 136.94 | 722,301 | +3.20(+2.39%) |
Oct 13, 2021 | 133.17 | 133.95 | 132.26 | 133.74 | 1,050,207 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.97 | 127.12 | 557,248 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.40 | 127.58 | 709,809 | -0.30(-0.24%) |
Oct 08, 2021 | 129.11 | 129.12 | 127.81 | 127.88 | 556,314 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,304 | -0.09(-0.07%) |
Oct 06, 2021 | 125.73 | 128.21 | 125.56 | 128.17 | 741,498 | +2.20(+1.75%) |
Oct 05, 2021 | 125.91 | 126.59 | 125.79 | 125.97 | 740,086 | -0.33(-0.26%) |
Oct 04, 2021 | 127.63 | 127.66 | 125.66 | 126.30 | 483,283 | -2.06(-1.60%) |
Oct 01, 2021 | 128.50 | 128.59 | 126.48 | 128.36 | 517,565 | +0.86(+0.67%) |
Sep 30, 2021 | 128.26 | 128.67 | 127.42 | 127.50 | 485,734 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.48 | 128.73 | 470,950 | -1.16(-0.89%) |
Sep 28, 2021 | 131.29 | 131.37 | 129.78 | 129.89 | 759,174 | -4.66(-3.46%) |
Sep 27, 2021 | 134.21 | 134.63 | 133.39 | 134.55 | 382,274 | -0.09(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,358 | -2.16(-1.58%) |
Sep 23, 2021 | 135.85 | 136.91 | 135.65 | 136.79 | 314,948 | +2.92(+2.18%) |
Sep 22, 2021 | 133.87 | 134.59 | 133.35 | 133.88 | 339,088 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.85 | 133.32 | 133.91 | 707,503 | +2.51(+1.91%) |
Sep 20, 2021 | 131.63 | 132.53 | 130.41 | 131.40 | 878,391 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.04 | 134.44 | 135.32 | 581,809 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.90 | 135.74 | 136.78 | 475,331 | +0.58(+0.42%) |
Sep 15, 2021 | 137.43 | 137.55 | 135.30 | 136.20 | 779,345 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.42 | 136.41 | 137.05 | 1,415,294 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.95 | 136.60 | 137.16 | 574,099 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.76 | 136.87 | 136.97 | 460,049 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.80 | 137.35 | 137.55 | 366,353 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.45 | 138.54 | 576,957 | -2.73(-1.93%) |
Sep 07, 2021 | 142.31 | 142.49 | 141.26 | 141.27 | 405,974 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.63 | 139.47 | 141.47 | 507,488 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.32 | 140.55 | 140.66 | 224,039 | -1.07(-0.75%) |
Sep 01, 2021 | 142.37 | 143.03 | 141.70 | 141.73 | 384,954 | -0.03(-0.02%) |
Aug 31, 2021 | 141.97 | 142.34 | 140.98 | 141.76 | 477,670 | +0.25(+0.17%) |
Aug 30, 2021 | 140.49 | 141.57 | 140.25 | 141.51 | 308,244 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.42 | 358,133 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.77 | 138.92 | 276,545 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.45 | 138.65 | 138.78 | 379,446 | -1.18(-0.84%) |
Aug 24, 2021 | 139.60 | 140.39 | 139.36 | 139.96 | 307,237 | -0.68(-0.48%) |
Aug 23, 2021 | 139.49 | 140.76 | 138.97 | 140.64 | 274,679 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.94 | 139.59 | 323,963 | +0.77(+0.56%) |
Aug 19, 2021 | 137.44 | 139.38 | 137.44 | 138.81 | 575,219 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.29 | 139.34 | 335,945 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.68 | 139.42 | 140.61 | 526,377 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,307 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,523 | +0.52(+0.37%) |
Aug 12, 2021 | 138.25 | 139.64 | 137.69 | 139.50 | 397,786 | +2.37(+1.73%) |
Aug 11, 2021 | 138.28 | 138.45 | 136.88 | 137.13 | 380,732 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.26 | 137.04 | 137.62 | 413,528 | -0.76(-0.55%) |
Aug 09, 2021 | 138.23 | 138.50 | 137.85 | 138.38 | 508,959 | +0.18(+0.13%) |
Aug 06, 2021 | 138.76 | 139.30 | 138.19 | 138.20 | 519,361 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.97 | 140.16 | 140.63 | 608,180 | +2.41(+1.74%) |
Aug 04, 2021 | 137.74 | 138.84 | 137.50 | 138.22 | 1,062,400 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.44 | 135.93 | 137.42 | 786,235 | +2.10(+1.55%) |
Aug 02, 2021 | 135.07 | 136.54 | 134.78 | 135.32 | 405,566 | -0.38(-0.28%) |
Jul 30, 2021 | 135.32 | 136.12 | 135.09 | 135.70 | 751,453 | -0.58(-0.43%) |
Jul 29, 2021 | 135.63 | 136.58 | 135.61 | 136.28 | 528,551 | +1.29(+0.96%) |
Jul 28, 2021 | 133.75 | 135.33 | 133.34 | 134.99 | 680,915 | +1.46(+1.10%) |
Jul 27, 2021 | 133.74 | 133.86 | 132.23 | 133.53 | 878,739 | +2.61(+1.99%) |
Jul 26, 2021 | 131.33 | 131.56 | 130.54 | 130.92 | 726,367 | -0.10(-0.08%) |
Jul 23, 2021 | 132.20 | 132.24 | 130.34 | 131.03 | 870,347 | -0.53(-0.40%) |
Jul 22, 2021 | 130.67 | 132.44 | 130.67 | 131.55 | 898,082 | +0.44(+0.34%) |
Jul 21, 2021 | 128.72 | 132.37 | 128.50 | 131.11 | 2,646,516 | -4.95(-3.64%) |
Jul 20, 2021 | 134.69 | 136.47 | 134.57 | 136.06 | 1,144,661 | -0.67(-0.49%) |
Jul 19, 2021 | 136.60 | 137.27 | 136.15 | 136.73 | 621,788 | -2.68(-1.92%) |
Jul 16, 2021 | 140.32 | 140.50 | 139.13 | 139.41 | 416,582 | -0.04(-0.03%) |
Jul 15, 2021 | 140.04 | 140.49 | 139.11 | 139.45 | 460,780 | -2.37(-1.67%) |
Jul 14, 2021 | 141.80 | 142.22 | 140.80 | 141.82 | 579,460 | +0.57(+0.40%) |
Jul 13, 2021 | 140.47 | 142.19 | 140.44 | 141.25 | 647,626 | +0.61(+0.43%) |
Jul 12, 2021 | 140.10 | 141.24 | 139.62 | 140.65 | 623,914 | +0.80(+0.57%) |
Jul 09, 2021 | 138.35 | 140.00 | 138.10 | 139.84 | 533,550 | +1.89(+1.37%) |
Jul 08, 2021 | 136.38 | 138.49 | 136.28 | 137.96 | 1,023,309 | -1.49(-1.07%) |
Jul 07, 2021 | 139.45 | 139.56 | 137.59 | 139.45 | 981,833 | +5.65(+4.22%) |
Jul 06, 2021 | 134.59 | 135.02 | 133.19 | 133.80 | 453,062 | -0.01(-0.01%) |
Jul 02, 2021 | 132.98 | 133.86 | 132.78 | 133.81 | 271,709 | +1.14(+0.86%) |
Jul 01, 2021 | 132.26 | 133.09 | 131.97 | 132.67 | 437,753 | +0.05(+0.04%) |
Jun 30, 2021 | 133.62 | 134.03 | 132.30 | 132.62 | 446,697 | -2.24(-1.66%) |
Jun 29, 2021 | 134.91 | 135.10 | 134.32 | 134.86 | 352,627 | +1.28(+0.96%) |
Jun 28, 2021 | 133.53 | 133.90 | 132.99 | 133.57 | 430,427 | +1.05(+0.79%) |
Jun 25, 2021 | 133.07 | 133.24 | 132.22 | 132.53 | 346,086 | -0.82(-0.62%) |
Jun 24, 2021 | 133.75 | 134.41 | 133.12 | 133.35 | 750,860 | +2.38(+1.82%) |
Jun 23, 2021 | 133.00 | 133.28 | 130.87 | 130.97 | 500,127 | -2.39(-1.79%) |
Jun 22, 2021 | 132.23 | 133.47 | 131.94 | 133.36 | 618,611 | +0.43(+0.33%) |
Jun 21, 2021 | 132.96 | 133.18 | 131.90 | 132.92 | 773,635 | +0.57(+0.43%) |
Jun 18, 2021 | 133.06 | 133.10 | 131.84 | 132.36 | 897,182 | -1.54(-1.15%) |
Jun 17, 2021 | 132.79 | 134.41 | 132.75 | 133.90 | 451,778 | -0.67(-0.50%) |
Jun 16, 2021 | 136.65 | 137.05 | 134.05 | 134.57 | 652,203 | -1.60(-1.18%) |
Jun 15, 2021 | 138.04 | 138.12 | 135.74 | 136.17 | 932,253 | -1.53(-1.11%) |
Jun 14, 2021 | 136.91 | 137.81 | 136.48 | 137.70 | 647,863 | +2.20(+1.62%) |
Jun 11, 2021 | 134.35 | 135.55 | 134.30 | 135.50 | 433,459 | +1.47(+1.10%) |
Jun 10, 2021 | 132.38 | 134.07 | 132.14 | 134.03 | 535,664 | +1.87(+1.41%) |
Jun 09, 2021 | 132.79 | 133.42 | 132.03 | 132.16 | 515,599 | -1.61(-1.20%) |
Jun 08, 2021 | 134.76 | 134.88 | 133.37 | 133.76 | 577,516 | +0.72(+0.54%) |
Jun 07, 2021 | 132.93 | 133.39 | 132.73 | 133.05 | 296,375 | +0.97(+0.74%) |
Jun 04, 2021 | 131.30 | 132.07 | 131.03 | 132.07 | 248,214 | +1.93(+1.48%) |
Jun 03, 2021 | 130.19 | 130.68 | 129.81 | 130.15 | 723,092 | -1.23(-0.93%) |
Jun 02, 2021 | 131.20 | 132.24 | 131.16 | 131.37 | 652,130 | -0.84(-0.64%) |
Jun 01, 2021 | 133.32 | 133.39 | 131.73 | 132.22 | 475,846 | +0.09(+0.07%) |
May 28, 2021 | 132.19 | 133.06 | 132.02 | 132.12 | 514,132 | +1.49(+1.14%) |
May 27, 2021 | 131.91 | 131.95 | 130.58 | 130.63 | 755,937 | -3.02(-2.26%) |
May 26, 2021 | 133.99 | 134.28 | 133.17 | 133.65 | 343,942 | +0.54(+0.40%) |
May 25, 2021 | 133.36 | 133.64 | 132.69 | 133.11 | 461,957 | -0.43(-0.32%) |
May 24, 2021 | 133.30 | 134.19 | 133.21 | 133.55 | 393,708 | +1.50(+1.14%) |
May 21, 2021 | 132.49 | 132.75 | 131.80 | 132.04 | 355,719 | -0.30(-0.23%) |
May 20, 2021 | 130.24 | 132.95 | 130.12 | 132.35 | 503,062 | +2.90(+2.24%) |
May 19, 2021 | 128.62 | 129.65 | 128.09 | 129.45 | 898,935 | -0.85(-0.65%) |
May 18, 2021 | 130.26 | 131.14 | 130.01 | 130.30 | 543,070 | +0.60(+0.47%) |
May 17, 2021 | 129.86 | 130.24 | 129.33 | 129.69 | 522,759 | -1.38(-1.05%) |
May 14, 2021 | 129.46 | 131.15 | 129.10 | 131.07 | 731,769 | +3.39(+2.65%) |
May 13, 2021 | 127.99 | 128.51 | 127.06 | 127.68 | 647,172 | +1.88(+1.49%) |
May 12, 2021 | 126.44 | 127.33 | 125.45 | 125.80 | 759,417 | -2.16(-1.69%) |
May 11, 2021 | 126.73 | 128.30 | 126.60 | 127.97 | 1,199,638 | -1.57(-1.21%) |
May 10, 2021 | 130.81 | 130.97 | 129.37 | 129.54 | 897,325 | -2.06(-1.57%) |
May 07, 2021 | 131.76 | 132.52 | 131.32 | 131.60 | 748,927 | +0.06(+0.05%) |
May 06, 2021 | 130.24 | 131.54 | 129.56 | 131.53 | 958,736 | +3.27(+2.55%) |
May 05, 2021 | 129.07 | 129.46 | 128.04 | 128.26 | 556,968 | +1.33(+1.05%) |
May 04, 2021 | 128.21 | 128.61 | 125.76 | 126.94 | 1,294,291 | -3.99(-3.05%) |
May 03, 2021 | 131.19 | 131.69 | 130.55 | 130.93 | 634,595 | +1.00(+0.77%) |
Apr 30, 2021 | 132.02 | 132.28 | 129.49 | 129.93 | 867,690 | -3.57(-2.67%) |
Apr 29, 2021 | 133.76 | 133.87 | 132.28 | 133.49 | 944,043 | -0.28(-0.21%) |
Apr 28, 2021 | 132.72 | 134.15 | 132.44 | 133.77 | 1,084,680 | +1.33(+1.00%) |
Apr 27, 2021 | 133.19 | 133.31 | 132.17 | 132.44 | 558,259 | -0.53(-0.40%) |
Apr 26, 2021 | 133.06 | 133.27 | 132.36 | 132.97 | 616,385 | -0.67(-0.50%) |
Apr 23, 2021 | 132.27 | 133.73 | 132.15 | 133.64 | 868,229 | +0.18(+0.13%) |
Apr 22, 2021 | 132.17 | 135.01 | 132.03 | 133.46 | 1,199,266 | +1.72(+1.30%) |
Apr 21, 2021 | 128.71 | 131.85 | 128.60 | 131.75 | 984,445 | +2.59(+2.01%) |
Apr 20, 2021 | 129.52 | 129.83 | 128.56 | 129.16 | 595,615 | -0.39(-0.30%) |
Apr 19, 2021 | 129.20 | 129.80 | 128.90 | 129.54 | 753,740 | +0.21(+0.16%) |
Apr 16, 2021 | 128.77 | 129.69 | 128.61 | 129.33 | 685,880 | +0.09(+0.07%) |
Apr 15, 2021 | 128.48 | 129.40 | 128.19 | 129.24 | 1,236,832 | +3.00(+2.38%) |
Apr 14, 2021 | 129.05 | 129.05 | 125.81 | 126.24 | 1,537,634 | +1.43(+1.15%) |
Apr 13, 2021 | 123.60 | 124.93 | 123.51 | 124.81 | 1,136,666 | +1.88(+1.53%) |
Apr 12, 2021 | 122.79 | 123.33 | 122.65 | 122.93 | 759,005 | -1.29(-1.04%) |
Apr 09, 2021 | 123.12 | 124.35 | 123.04 | 124.22 | 1,047,238 | +0.57(+0.46%) |
Apr 08, 2021 | 123.08 | 124.11 | 122.16 | 123.65 | 1,713,608 | +3.15(+2.61%) |
Apr 07, 2021 | 120.51 | 121.05 | 120.16 | 120.50 | 1,063,270 | +1.24(+1.04%) |
Apr 06, 2021 | 119.68 | 120.26 | 119.20 | 119.26 | 1,875,766 | -3.11(-2.54%) |
Apr 05, 2021 | 117.44 | 122.67 | 117.28 | 122.37 | 2,617,409 | +5.62(+4.81%) |