Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.76 | 106.97 | 104.67 | 104.74 | 1,401,626 | -2.07(-1.94%) |
Mar 30, 2022 | 107.12 | 107.80 | 106.44 | 106.81 | 1,040,712 | -1.50(-1.39%) |
Mar 29, 2022 | 108.83 | 109.50 | 107.36 | 108.31 | 975,124 | +2.77(+2.62%) |
Mar 28, 2022 | 104.66 | 105.67 | 104.17 | 105.54 | 959,389 | +0.44(+0.42%) |
Mar 25, 2022 | 105.75 | 105.75 | 104.16 | 105.10 | 604,642 | +0.11(+0.11%) |
Mar 24, 2022 | 103.84 | 105.06 | 103.39 | 104.98 | 754,971 | +1.35(+1.30%) |
Mar 23, 2022 | 104.30 | 104.73 | 103.54 | 103.64 | 1,067,171 | -2.78(-2.61%) |
Mar 22, 2022 | 105.53 | 106.95 | 105.33 | 106.41 | 965,276 | +0.81(+0.77%) |
Mar 21, 2022 | 106.44 | 107.34 | 105.12 | 105.60 | 1,407,878 | -3.29(-3.02%) |
Mar 18, 2022 | 105.96 | 109.07 | 105.96 | 108.89 | 1,489,760 | -0.33(-0.30%) |
Mar 17, 2022 | 107.27 | 109.24 | 107.15 | 109.22 | 864,745 | +1.15(+1.07%) |
Mar 16, 2022 | 106.10 | 108.07 | 105.13 | 108.07 | 950,922 | +3.55(+3.40%) |
Mar 15, 2022 | 104.66 | 104.79 | 102.96 | 104.52 | 952,230 | +0.64(+0.62%) |
Mar 14, 2022 | 104.35 | 105.46 | 103.68 | 103.88 | 1,064,781 | +2.24(+2.20%) |
Mar 11, 2022 | 104.66 | 104.91 | 101.57 | 101.64 | 1,016,167 | -0.78(-0.76%) |
Mar 10, 2022 | 102.03 | 103.31 | 101.45 | 102.43 | 926,127 | -3.15(-2.99%) |
Mar 09, 2022 | 103.48 | 106.61 | 103.11 | 105.58 | 1,477,626 | +5.32(+5.31%) |
Mar 08, 2022 | 100.14 | 102.86 | 98.30 | 100.26 | 1,772,030 | +1.17(+1.18%) |
Mar 07, 2022 | 102.00 | 102.38 | 99.07 | 99.09 | 2,000,109 | -1.07(-1.06%) |
Mar 04, 2022 | 101.11 | 101.38 | 99.43 | 100.15 | 1,714,269 | -2.75(-2.67%) |
Mar 03, 2022 | 105.23 | 105.29 | 102.57 | 102.90 | 1,357,747 | -3.95(-3.69%) |
Mar 02, 2022 | 104.89 | 107.08 | 104.43 | 106.84 | 1,599,608 | +3.72(+3.61%) |
Mar 01, 2022 | 104.91 | 105.65 | 102.78 | 103.13 | 1,527,686 | -3.14(-2.96%) |
Feb 28, 2022 | 105.89 | 107.74 | 105.22 | 106.27 | 1,372,475 | -2.30(-2.12%) |
Feb 25, 2022 | 107.23 | 108.60 | 106.84 | 108.57 | 963,580 | +2.90(+2.74%) |
Feb 24, 2022 | 101.59 | 105.73 | 101.35 | 105.67 | 1,990,117 | +0.92(+0.87%) |
Feb 23, 2022 | 107.97 | 108.09 | 104.66 | 104.76 | 1,291,881 | -2.44(-2.27%) |
Feb 22, 2022 | 107.19 | 108.11 | 106.05 | 107.19 | 1,115,029 | -2.03(-1.86%) |
Feb 18, 2022 | 109.22 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.87 | 113.06 | 111.13 | 111.23 | 767,726 | -2.90(-2.54%) |
Feb 16, 2022 | 113.14 | 114.26 | 112.41 | 114.13 | 812,119 | +0.62(+0.55%) |
Feb 15, 2022 | 113.47 | 113.80 | 112.95 | 113.51 | 745,141 | +1.79(+1.60%) |
Feb 14, 2022 | 111.94 | 112.84 | 110.90 | 111.72 | 1,466,674 | -1.88(-1.65%) |
Feb 11, 2022 | 116.70 | 117.22 | 113.29 | 113.59 | 1,037,256 | -3.31(-2.83%) |
Feb 10, 2022 | 116.61 | 119.09 | 116.55 | 116.91 | 719,824 | -2.30(-1.93%) |
Feb 09, 2022 | 118.51 | 119.29 | 117.93 | 119.21 | 1,002,027 | +0.57(+0.48%) |
Feb 08, 2022 | 118.26 | 118.84 | 117.76 | 118.64 | 753,514 | -1.13(-0.95%) |
Feb 07, 2022 | 120.55 | 120.98 | 119.44 | 119.78 | 1,188,404 | +0.71(+0.59%) |
Feb 04, 2022 | 117.56 | 119.35 | 117.32 | 119.07 | 1,422,825 | +2.20(+1.88%) |
Feb 03, 2022 | 117.31 | 116.66 | 116.87 | 1,127,058 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.88 | 120.32 | 119.55 | 120.02 | 1,048,708 | -0.50(-0.42%) |
Feb 01, 2022 | 119.46 | 120.67 | 118.30 | 120.52 | 1,365,962 | +2.33(+1.97%) |
Jan 31, 2022 | 114.99 | 118.21 | 118.19 | 1,210,896 | +3.06(+2.66%) | |
Jan 28, 2022 | 112.99 | 115.19 | 112.37 | 115.13 | 1,567,535 | -0.39(-0.34%) |
Jan 27, 2022 | 116.97 | 118.18 | 115.24 | 115.52 | 2,277,356 | -9.34(-7.48%) |
Jan 26, 2022 | 125.85 | 126.82 | 123.97 | 124.86 | 1,666,284 | -0.04(-0.03%) |
Jan 25, 2022 | 123.47 | 126.18 | 122.62 | 124.90 | 1,562,209 | -1.32(-1.05%) |
Jan 24, 2022 | 124.75 | 126.42 | 122.40 | 126.22 | 1,872,875 | -1.96(-1.53%) |
Jan 21, 2022 | 129.67 | 130.11 | 128.13 | 128.19 | 1,498,872 | -1.14(-0.88%) |
Jan 20, 2022 | 131.47 | 131.98 | 129.22 | 129.33 | 1,078,608 | +0.21(+0.16%) |
Jan 19, 2022 | 129.53 | 130.85 | 129.03 | 129.12 | 721,765 | +0.65(+0.51%) |
Jan 18, 2022 | 128.78 | 130.09 | 128.10 | 128.47 | 1,046,639 | -2.64(-2.02%) |
Jan 14, 2022 | 131.11 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.24 | 131.59 | 128.18 | 128.29 | 695,001 | -4.00(-3.03%) |
Jan 12, 2022 | 132.03 | 132.54 | 131.20 | 132.29 | 626,613 | +1.28(+0.98%) |
Jan 11, 2022 | 130.02 | 131.18 | 129.75 | 131.01 | 763,153 | +0.17(+0.13%) |
Jan 10, 2022 | 129.42 | 130.88 | 128.83 | 130.84 | 851,165 | +0.33(+0.25%) |
Jan 07, 2022 | 129.39 | 130.67 | 128.96 | 130.51 | 669,843 | +1.20(+0.93%) |
Jan 06, 2022 | 129.56 | 130.88 | 129.13 | 129.31 | 887,015 | -2.44(-1.85%) |
Jan 05, 2022 | 133.70 | 133.74 | 131.58 | 131.75 | 956,036 | -0.65(-0.49%) |
Jan 04, 2022 | 133.20 | 133.40 | 132.10 | 132.41 | 793,859 | -1.07(-0.80%) |
Jan 03, 2022 | 132.45 | 133.63 | 131.36 | 133.47 | 859,337 | +1.22(+0.92%) |
Dec 31, 2021 | 132.42 | 133.02 | 132.15 | 132.26 | 269,205 | -0.27(-0.21%) |
Dec 30, 2021 | 133.01 | 133.52 | 132.50 | 132.53 | 261,203 | +0.34(+0.26%) |
Dec 29, 2021 | 132.53 | 132.86 | 131.88 | 132.19 | 493,636 | -1.39(-1.04%) |
Dec 28, 2021 | 132.78 | 133.68 | 132.40 | 133.58 | 534,368 | +0.21(+0.16%) |
Dec 27, 2021 | 132.01 | 133.43 | 132.01 | 133.37 | 386,780 | +1.14(+0.86%) |
Dec 23, 2021 | 131.37 | 132.48 | 131.37 | 132.23 | 356,375 | +0.64(+0.49%) |
Dec 22, 2021 | 129.54 | 131.60 | 129.45 | 131.59 | 448,307 | +1.87(+1.44%) |
Dec 21, 2021 | 129.09 | 129.91 | 128.25 | 129.72 | 516,241 | +0.98(+0.76%) |
Dec 20, 2021 | 128.56 | 129.17 | 128.00 | 128.74 | 819,577 | -2.12(-1.62%) |
Dec 17, 2021 | 130.40 | 132.13 | 129.96 | 130.86 | 1,244,954 | +0.93(+0.71%) |
Dec 16, 2021 | 131.94 | 132.02 | 129.27 | 129.93 | 592,565 | -0.72(-0.55%) |
Dec 15, 2021 | 128.44 | 130.71 | 128.38 | 130.65 | 642,215 | +2.65(+2.07%) |
Dec 14, 2021 | 128.92 | 129.27 | 127.09 | 128.00 | 752,903 | -2.22(-1.70%) |
Dec 13, 2021 | 130.76 | 130.85 | 129.48 | 130.22 | 927,560 | +2.42(+1.89%) |
Dec 10, 2021 | 127.22 | 128.10 | 126.95 | 127.80 | 589,464 | +2.39(+1.90%) |
Dec 09, 2021 | 126.47 | 126.60 | 125.35 | 125.41 | 365,666 | -1.57(-1.23%) |
Dec 08, 2021 | 126.89 | 127.17 | 126.30 | 126.98 | 550,228 | +0.02(+0.01%) |
Dec 07, 2021 | 125.26 | 127.38 | 125.26 | 126.96 | 868,566 | +1.80(+1.44%) |
Dec 06, 2021 | 123.20 | 125.27 | 122.76 | 125.16 | 1,057,209 | +3.41(+2.80%) |
Dec 03, 2021 | 123.21 | 123.38 | 120.88 | 121.75 | 662,397 | -1.12(-0.91%) |
Dec 02, 2021 | 122.37 | 123.35 | 121.66 | 122.87 | 877,653 | +0.34(+0.28%) |
Dec 01, 2021 | 124.11 | 125.38 | 122.48 | 122.53 | 1,161,409 | +1.29(+1.07%) |
Nov 30, 2021 | 123.50 | 124.02 | 123.34 | 121.24 | 1,606,602 | -4.24(-3.38%) |
Nov 29, 2021 | 124.87 | 125.64 | 123.93 | 125.48 | 784,855 | +2.12(+1.72%) |
Nov 26, 2021 | 125.17 | 125.66 | 122.99 | 123.35 | 568,318 | -2.81(-2.23%) |
Nov 24, 2021 | 124.17 | 126.20 | 123.95 | 126.17 | 691,185 | -1.71(-1.34%) |
Nov 23, 2021 | 127.40 | 128.11 | 126.67 | 127.88 | 580,581 | -0.46(-0.36%) |
Nov 22, 2021 | 130.25 | 130.43 | 128.31 | 128.34 | 728,054 | -4.71(-3.54%) |
Nov 19, 2021 | 134.40 | 134.87 | 132.88 | 133.05 | 596,385 | -1.44(-1.07%) |
Nov 18, 2021 | 132.87 | 134.49 | 132.79 | 134.49 | 404,624 | +0.48(+0.36%) |
Nov 17, 2021 | 134.25 | 134.28 | 133.64 | 134.01 | 333,214 | -0.27(-0.20%) |
Nov 16, 2021 | 133.60 | 134.96 | 133.49 | 134.28 | 500,930 | +0.83(+0.62%) |
Nov 15, 2021 | 134.37 | 134.74 | 133.40 | 133.46 | 436,283 | -0.97(-0.72%) |
Nov 12, 2021 | 135.90 | 135.93 | 134.42 | 134.43 | 595,257 | -2.36(-1.73%) |
Nov 11, 2021 | 137.55 | 137.78 | 136.79 | 136.79 | 309,551 | -0.70(-0.51%) |
Nov 10, 2021 | 138.87 | 137.49 | 137.49 | 395,716 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.93 | 141.07 | 139.83 | 140.01 | 363,610 | -0.34(-0.24%) |
Nov 08, 2021 | 140.56 | 141.52 | 140.30 | 140.35 | 414,133 | -0.79(-0.56%) |
Nov 05, 2021 | 140.91 | 141.27 | 140.08 | 141.15 | 582,793 | +0.58(+0.41%) |
Nov 04, 2021 | 140.14 | 141.03 | 139.99 | 140.57 | 483,838 | -0.48(-0.34%) |
Nov 03, 2021 | 139.52 | 141.30 | 139.18 | 141.05 | 452,663 | +2.32(+1.67%) |
Nov 02, 2021 | 138.91 | 139.21 | 138.03 | 138.73 | 469,445 | +0.69(+0.50%) |
Nov 01, 2021 | 137.49 | 138.29 | 136.97 | 138.04 | 651,944 | +1.38(+1.01%) |
Oct 29, 2021 | 136.40 | 137.42 | 136.22 | 136.66 | 646,152 | -2.54(-1.82%) |
Oct 28, 2021 | 138.61 | 139.59 | 138.57 | 139.20 | 571,129 | +2.44(+1.79%) |
Oct 27, 2021 | 136.53 | 137.30 | 136.46 | 136.76 | 570,617 | -0.80(-0.58%) |
Oct 26, 2021 | 137.72 | 137.38 | 137.56 | 899,180 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.74 | 136.65 | 134.85 | 136.61 | 786,884 | +2.78(+2.07%) |
Oct 22, 2021 | 133.67 | 134.37 | 132.86 | 133.83 | 810,237 | +2.19(+1.66%) |
Oct 21, 2021 | 131.43 | 133.10 | 130.07 | 131.64 | 1,501,495 | -3.96(-2.92%) |
Oct 20, 2021 | 137.13 | 137.14 | 135.49 | 135.60 | 685,416 | -0.73(-0.53%) |
Oct 19, 2021 | 137.40 | 137.90 | 136.28 | 136.32 | 592,585 | -0.90(-0.65%) |
Oct 18, 2021 | 137.19 | 137.39 | 136.74 | 137.22 | 496,163 | -0.62(-0.45%) |
Oct 15, 2021 | 137.63 | 138.16 | 137.12 | 137.84 | 499,401 | +0.94(+0.68%) |
Oct 14, 2021 | 135.78 | 137.32 | 135.49 | 136.91 | 722,490 | +3.20(+2.39%) |
Oct 13, 2021 | 133.13 | 133.92 | 132.23 | 133.71 | 1,050,481 | +6.63(+5.21%) |
Oct 12, 2021 | 127.84 | 128.04 | 126.93 | 127.08 | 557,394 | -0.46(-0.36%) |
Oct 11, 2021 | 127.68 | 128.20 | 127.37 | 127.55 | 709,994 | -0.30(-0.24%) |
Oct 08, 2021 | 129.07 | 129.08 | 127.77 | 127.85 | 556,460 | -0.21(-0.16%) |
Oct 07, 2021 | 127.94 | 129.31 | 127.80 | 128.06 | 602,461 | -0.08(-0.07%) |
Oct 06, 2021 | 125.69 | 128.18 | 125.53 | 128.14 | 741,692 | +2.20(+1.75%) |
Oct 05, 2021 | 125.88 | 126.55 | 125.76 | 125.94 | 740,279 | -0.33(-0.26%) |
Oct 04, 2021 | 127.59 | 127.63 | 125.63 | 126.27 | 483,410 | -2.06(-1.60%) |
Oct 01, 2021 | 128.47 | 128.56 | 126.45 | 128.33 | 517,701 | +0.86(+0.67%) |
Sep 30, 2021 | 128.22 | 128.64 | 127.39 | 127.47 | 485,861 | -1.23(-0.95%) |
Sep 29, 2021 | 129.82 | 130.00 | 128.44 | 128.70 | 471,073 | -1.16(-0.89%) |
Sep 28, 2021 | 131.25 | 131.33 | 129.75 | 129.86 | 759,372 | -4.65(-3.46%) |
Sep 27, 2021 | 134.17 | 134.60 | 133.35 | 134.51 | 382,374 | -0.09(-0.06%) |
Sep 24, 2021 | 134.27 | 134.78 | 133.62 | 134.60 | 478,483 | -2.16(-1.58%) |
Sep 23, 2021 | 135.81 | 136.87 | 135.62 | 136.76 | 315,031 | +2.92(+2.18%) |
Sep 22, 2021 | 133.83 | 134.55 | 133.31 | 133.84 | 339,177 | -0.04(-0.03%) |
Sep 21, 2021 | 134.06 | 134.81 | 133.28 | 133.88 | 707,688 | +2.51(+1.91%) |
Sep 20, 2021 | 131.59 | 132.49 | 130.38 | 131.37 | 878,620 | -3.92(-2.90%) |
Sep 17, 2021 | 136.93 | 137.00 | 134.41 | 135.29 | 581,961 | -1.45(-1.06%) |
Sep 16, 2021 | 136.62 | 136.86 | 135.70 | 136.74 | 475,456 | +0.58(+0.42%) |
Sep 15, 2021 | 137.39 | 137.51 | 135.27 | 136.16 | 779,548 | -0.85(-0.62%) |
Sep 14, 2021 | 136.96 | 137.38 | 136.37 | 137.01 | 1,415,664 | -0.11(-0.08%) |
Sep 13, 2021 | 137.75 | 137.91 | 136.57 | 137.13 | 574,249 | +0.19(+0.14%) |
Sep 10, 2021 | 138.45 | 138.72 | 136.83 | 136.94 | 460,170 | -0.58(-0.42%) |
Sep 09, 2021 | 138.31 | 138.76 | 137.31 | 137.51 | 366,449 | -0.99(-0.72%) |
Sep 08, 2021 | 139.00 | 139.50 | 138.41 | 138.50 | 577,108 | -2.73(-1.93%) |
Sep 07, 2021 | 142.27 | 142.45 | 141.22 | 141.23 | 406,081 | -0.20(-0.14%) |
Sep 03, 2021 | 139.85 | 141.59 | 139.43 | 141.43 | 507,621 | +0.80(+0.57%) |
Sep 02, 2021 | 141.19 | 141.28 | 140.51 | 140.63 | 224,098 | -1.07(-0.75%) |
Sep 01, 2021 | 142.33 | 142.99 | 141.67 | 141.69 | 385,055 | -0.03(-0.02%) |
Aug 31, 2021 | 141.93 | 142.30 | 140.94 | 141.72 | 477,795 | +0.25(+0.17%) |
Aug 30, 2021 | 140.45 | 141.53 | 140.22 | 141.48 | 308,325 | +1.09(+0.78%) |
Aug 27, 2021 | 139.28 | 140.70 | 139.16 | 140.38 | 358,227 | +1.50(+1.08%) |
Aug 26, 2021 | 139.00 | 139.47 | 138.73 | 138.88 | 276,617 | +0.14(+0.10%) |
Aug 25, 2021 | 139.16 | 139.41 | 138.61 | 138.74 | 379,545 | -1.18(-0.84%) |
Aug 24, 2021 | 139.56 | 140.35 | 139.33 | 139.92 | 307,317 | -0.68(-0.48%) |
Aug 23, 2021 | 139.45 | 140.72 | 138.93 | 140.60 | 274,751 | +1.05(+0.75%) |
Aug 20, 2021 | 139.16 | 139.68 | 138.90 | 139.55 | 324,048 | +0.77(+0.56%) |
Aug 19, 2021 | 137.40 | 139.34 | 137.40 | 138.78 | 575,370 | -0.53(-0.38%) |
Aug 18, 2021 | 140.37 | 140.70 | 139.25 | 139.31 | 336,033 | -1.27(-0.90%) |
Aug 17, 2021 | 139.51 | 140.64 | 139.38 | 140.57 | 526,515 | +0.94(+0.67%) |
Aug 16, 2021 | 139.18 | 140.15 | 138.83 | 139.64 | 682,485 | -0.35(-0.25%) |
Aug 13, 2021 | 139.49 | 140.02 | 139.18 | 139.99 | 234,584 | +0.52(+0.37%) |
Aug 12, 2021 | 138.21 | 139.60 | 137.66 | 139.47 | 397,890 | +2.37(+1.73%) |
Aug 11, 2021 | 138.24 | 138.41 | 136.85 | 137.10 | 380,831 | -0.48(-0.35%) |
Aug 10, 2021 | 139.00 | 139.22 | 137.00 | 137.58 | 413,636 | -0.76(-0.55%) |
Aug 09, 2021 | 138.19 | 138.47 | 137.82 | 138.34 | 509,092 | +0.18(+0.13%) |
Aug 06, 2021 | 138.72 | 139.26 | 138.16 | 138.16 | 519,496 | -2.43(-1.73%) |
Aug 05, 2021 | 140.20 | 140.93 | 140.13 | 140.59 | 608,339 | +2.41(+1.74%) |
Aug 04, 2021 | 137.70 | 138.81 | 137.47 | 138.18 | 1,062,678 | +0.80(+0.58%) |
Aug 03, 2021 | 136.41 | 137.40 | 135.89 | 137.38 | 786,441 | +2.09(+1.55%) |
Aug 02, 2021 | 135.03 | 136.50 | 134.75 | 135.29 | 405,672 | -0.38(-0.28%) |
Jul 30, 2021 | 135.29 | 136.09 | 135.06 | 135.66 | 751,650 | -0.59(-0.43%) |
Jul 29, 2021 | 135.60 | 136.54 | 135.58 | 136.25 | 528,689 | +1.29(+0.96%) |
Jul 28, 2021 | 133.72 | 135.29 | 133.30 | 134.96 | 681,093 | +1.46(+1.10%) |
Jul 27, 2021 | 133.71 | 133.82 | 132.20 | 133.49 | 878,969 | +2.60(+1.99%) |
Jul 26, 2021 | 131.29 | 131.53 | 130.51 | 130.89 | 726,557 | -0.10(-0.08%) |
Jul 23, 2021 | 132.16 | 132.21 | 130.30 | 130.99 | 870,574 | -0.53(-0.40%) |
Jul 22, 2021 | 130.63 | 132.41 | 130.63 | 131.52 | 898,316 | +0.44(+0.34%) |
Jul 21, 2021 | 128.69 | 132.33 | 128.46 | 131.08 | 2,647,208 | -4.95(-3.64%) |
Jul 20, 2021 | 134.65 | 136.44 | 134.53 | 136.02 | 1,144,961 | -0.67(-0.49%) |
Jul 19, 2021 | 136.57 | 137.23 | 136.12 | 136.69 | 621,951 | -2.68(-1.92%) |
Jul 16, 2021 | 140.28 | 140.46 | 139.09 | 139.37 | 416,691 | -0.04(-0.03%) |
Jul 15, 2021 | 140.00 | 140.45 | 139.07 | 139.41 | 460,901 | -2.37(-1.67%) |
Jul 14, 2021 | 141.76 | 142.19 | 140.76 | 141.78 | 579,611 | +0.57(+0.40%) |
Jul 13, 2021 | 140.43 | 142.16 | 140.40 | 141.21 | 647,796 | +0.60(+0.43%) |
Jul 12, 2021 | 140.06 | 141.20 | 139.58 | 140.61 | 624,077 | +0.80(+0.57%) |
Jul 09, 2021 | 138.32 | 139.97 | 138.06 | 139.81 | 533,689 | +1.89(+1.37%) |
Jul 08, 2021 | 136.34 | 138.46 | 136.25 | 137.92 | 1,023,576 | -1.49(-1.07%) |
Jul 07, 2021 | 139.41 | 139.52 | 137.55 | 139.41 | 982,090 | +5.65(+4.22%) |
Jul 06, 2021 | 134.56 | 134.98 | 133.15 | 133.77 | 453,181 | -0.01(-0.01%) |
Jul 02, 2021 | 132.94 | 133.82 | 132.75 | 133.78 | 271,780 | +1.14(+0.86%) |
Jul 01, 2021 | 132.23 | 133.06 | 131.94 | 132.63 | 437,868 | +0.05(+0.04%) |
Jun 30, 2021 | 133.59 | 133.99 | 132.27 | 132.59 | 446,814 | -2.24(-1.66%) |
Jun 29, 2021 | 134.87 | 135.07 | 134.28 | 134.82 | 352,719 | +1.28(+0.96%) |
Jun 28, 2021 | 133.49 | 133.86 | 132.95 | 133.54 | 430,540 | +1.05(+0.79%) |
Jun 25, 2021 | 133.04 | 133.21 | 132.18 | 132.49 | 346,177 | -0.82(-0.62%) |
Jun 24, 2021 | 133.72 | 134.37 | 133.09 | 133.31 | 751,056 | +2.38(+1.82%) |
Jun 23, 2021 | 132.96 | 133.25 | 130.84 | 130.93 | 500,258 | -2.39(-1.79%) |
Jun 22, 2021 | 132.20 | 133.44 | 131.91 | 133.32 | 618,773 | +0.43(+0.33%) |
Jun 21, 2021 | 132.93 | 133.14 | 131.87 | 132.89 | 773,837 | +0.57(+0.43%) |
Jun 18, 2021 | 133.02 | 133.07 | 131.80 | 132.32 | 897,417 | -1.54(-1.15%) |
Jun 17, 2021 | 132.76 | 134.37 | 132.72 | 133.86 | 451,896 | -0.67(-0.50%) |
Jun 16, 2021 | 136.62 | 137.01 | 134.01 | 134.53 | 652,373 | -1.60(-1.18%) |
Jun 15, 2021 | 138.00 | 138.09 | 135.70 | 136.13 | 932,496 | -1.53(-1.11%) |
Jun 14, 2021 | 136.87 | 137.78 | 136.45 | 137.66 | 648,032 | +2.20(+1.62%) |
Jun 11, 2021 | 134.31 | 135.51 | 134.27 | 135.47 | 433,573 | +1.47(+1.10%) |
Jun 10, 2021 | 132.35 | 134.04 | 132.10 | 133.99 | 535,804 | +1.87(+1.41%) |
Jun 09, 2021 | 132.76 | 133.39 | 132.00 | 132.12 | 515,734 | -1.60(-1.20%) |
Jun 08, 2021 | 134.73 | 134.84 | 133.34 | 133.73 | 577,667 | +0.72(+0.54%) |
Jun 07, 2021 | 132.90 | 133.35 | 132.70 | 133.01 | 296,452 | +0.97(+0.74%) |
Jun 04, 2021 | 131.26 | 132.04 | 131.00 | 132.04 | 248,279 | +1.93(+1.48%) |
Jun 03, 2021 | 130.16 | 130.64 | 129.77 | 130.11 | 723,281 | -1.23(-0.93%) |
Jun 02, 2021 | 131.17 | 132.21 | 131.12 | 131.34 | 652,300 | -0.84(-0.64%) |
Jun 01, 2021 | 133.28 | 133.36 | 131.70 | 132.18 | 475,970 | +0.09(+0.07%) |
May 28, 2021 | 132.15 | 133.02 | 131.98 | 132.09 | 514,266 | +1.49(+1.14%) |
May 27, 2021 | 131.88 | 131.92 | 130.55 | 130.59 | 756,135 | -3.02(-2.26%) |
May 26, 2021 | 133.96 | 134.25 | 133.13 | 133.62 | 344,032 | +0.54(+0.40%) |
May 25, 2021 | 133.32 | 133.61 | 132.65 | 133.08 | 462,078 | -0.43(-0.33%) |
May 24, 2021 | 133.27 | 134.15 | 133.17 | 133.51 | 393,811 | +1.50(+1.14%) |
May 21, 2021 | 132.45 | 132.72 | 131.76 | 132.01 | 355,812 | -0.30(-0.23%) |
May 20, 2021 | 130.21 | 132.91 | 130.09 | 132.31 | 503,194 | +2.90(+2.24%) |
May 19, 2021 | 128.58 | 129.62 | 128.06 | 129.41 | 899,170 | -0.85(-0.65%) |
May 18, 2021 | 130.23 | 131.10 | 129.98 | 130.26 | 543,212 | +0.60(+0.47%) |
May 17, 2021 | 129.83 | 130.21 | 129.29 | 129.66 | 522,896 | -1.38(-1.05%) |
May 14, 2021 | 129.42 | 131.11 | 129.06 | 131.04 | 731,961 | +3.39(+2.65%) |
May 13, 2021 | 127.96 | 128.48 | 127.03 | 127.65 | 647,341 | +1.88(+1.49%) |
May 12, 2021 | 126.41 | 127.29 | 125.42 | 125.77 | 759,616 | -2.16(-1.69%) |
May 11, 2021 | 126.70 | 128.27 | 126.57 | 127.93 | 1,199,952 | -1.57(-1.21%) |
May 10, 2021 | 130.77 | 130.93 | 129.34 | 129.50 | 897,559 | -2.06(-1.57%) |
May 07, 2021 | 131.73 | 132.48 | 131.28 | 131.56 | 749,122 | +0.06(+0.05%) |
May 06, 2021 | 130.21 | 131.51 | 129.53 | 131.50 | 958,987 | +3.27(+2.55%) |
May 05, 2021 | 129.04 | 129.43 | 128.01 | 128.23 | 557,114 | +1.33(+1.05%) |
May 04, 2021 | 128.18 | 128.57 | 125.72 | 126.90 | 1,294,630 | -3.99(-3.05%) |
May 03, 2021 | 131.15 | 131.66 | 130.52 | 130.90 | 634,761 | +1.00(+0.77%) |
Apr 30, 2021 | 131.99 | 132.25 | 129.45 | 129.89 | 867,917 | -3.56(-2.67%) |
Apr 29, 2021 | 133.73 | 133.84 | 132.24 | 133.46 | 944,290 | -0.28(-0.21%) |
Apr 28, 2021 | 132.69 | 134.12 | 132.41 | 133.74 | 1,084,963 | +1.33(+1.00%) |
Apr 27, 2021 | 133.16 | 133.28 | 132.14 | 132.41 | 558,405 | -0.53(-0.40%) |
Apr 26, 2021 | 133.02 | 133.24 | 132.32 | 132.94 | 616,546 | -0.67(-0.50%) |
Apr 23, 2021 | 132.23 | 133.70 | 132.12 | 133.60 | 868,456 | +0.18(+0.13%) |
Apr 22, 2021 | 132.14 | 134.98 | 132.00 | 133.43 | 1,199,580 | +1.72(+1.30%) |
Apr 21, 2021 | 128.68 | 131.81 | 128.56 | 131.71 | 984,702 | +2.59(+2.01%) |
Apr 20, 2021 | 129.48 | 129.80 | 128.53 | 129.12 | 595,771 | -0.39(-0.30%) |
Apr 19, 2021 | 129.17 | 129.76 | 128.86 | 129.51 | 753,937 | +0.21(+0.17%) |
Apr 16, 2021 | 128.73 | 129.66 | 128.58 | 129.30 | 686,059 | +0.09(+0.07%) |
Apr 15, 2021 | 128.44 | 129.36 | 128.16 | 129.21 | 1,237,156 | +3.00(+2.38%) |
Apr 14, 2021 | 129.02 | 129.02 | 125.78 | 126.21 | 1,538,036 | +1.43(+1.15%) |
Apr 13, 2021 | 123.57 | 124.90 | 123.48 | 124.78 | 1,136,963 | +1.88(+1.53%) |
Apr 12, 2021 | 122.75 | 123.29 | 122.61 | 122.89 | 759,203 | -1.29(-1.04%) |
Apr 09, 2021 | 123.09 | 124.31 | 123.00 | 124.18 | 1,047,512 | +0.57(+0.46%) |
Apr 08, 2021 | 123.05 | 124.07 | 122.12 | 123.62 | 1,714,056 | +3.15(+2.61%) |
Apr 07, 2021 | 120.48 | 121.02 | 120.13 | 120.47 | 1,063,548 | +1.24(+1.04%) |
Apr 06, 2021 | 119.64 | 120.23 | 119.17 | 119.23 | 1,876,256 | -3.11(-2.54%) |
Apr 05, 2021 | 117.41 | 122.64 | 117.25 | 122.34 | 2,618,094 | +5.62(+4.81%) |