Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 144.57 | 146.11 | 143.60 | 143.74 | 579,921 | -1.01(-0.70%) |
Mar 30, 2022 | 144.96 | 145.67 | 144.04 | 144.74 | 189,598 | +0.36(+0.25%) |
Mar 29, 2022 | 142.66 | 144.48 | 141.13 | 144.39 | 87,505 | +0.13(+0.09%) |
Mar 28, 2022 | 144.98 | 144.98 | 142.71 | 144.25 | 130,303 | -1.57(-1.07%) |
Mar 25, 2022 | 144.47 | 145.85 | 143.96 | 145.82 | 82,268 | +1.47(+1.02%) |
Mar 24, 2022 | 142.39 | 144.37 | 142.39 | 144.35 | 77,549 | +2.98(+2.11%) |
Mar 23, 2022 | 140.58 | 142.12 | 140.58 | 141.37 | 82,151 | +0.36(+0.26%) |
Mar 22, 2022 | 140.94 | 142.00 | 140.37 | 141.00 | 559,773 | +0.66(+0.47%) |
Mar 21, 2022 | 138.61 | 140.84 | 138.61 | 140.34 | 140,092 | +2.86(+2.08%) |
Mar 18, 2022 | 136.12 | 137.58 | 135.60 | 137.49 | 46,782 | +0.74(+0.54%) |
Mar 17, 2022 | 133.48 | 136.80 | 133.48 | 136.75 | 64,533 | +3.45(+2.59%) |
Mar 16, 2022 | 133.23 | 134.05 | 130.52 | 133.30 | 181,023 | +1.82(+1.39%) |
Mar 15, 2022 | 130.33 | 131.66 | 128.66 | 131.48 | 60,533 | +0.66(+0.51%) |
Mar 14, 2022 | 132.68 | 132.77 | 130.08 | 130.82 | 129,524 | -1.92(-1.44%) |
Mar 11, 2022 | 133.30 | 134.49 | 132.66 | 132.73 | 121,073 | -1.03(-0.77%) |
Mar 10, 2022 | 131.57 | 133.98 | 131.41 | 133.76 | 183,626 | +1.83(+1.39%) |
Mar 09, 2022 | 129.52 | 132.50 | 129.37 | 131.93 | 98,629 | +2.84(+2.20%) |
Mar 08, 2022 | 130.25 | 131.78 | 128.47 | 129.09 | 99,497 | -1.08(-0.83%) |
Mar 07, 2022 | 133.99 | 134.51 | 130.12 | 130.17 | 491,181 | -4.01(-2.99%) |
Mar 04, 2022 | 132.73 | 134.28 | 131.82 | 134.18 | 155,471 | +0.53(+0.39%) |
Mar 03, 2022 | 134.06 | 134.25 | 131.78 | 133.65 | 120,582 | +0.92(+0.69%) |
Mar 02, 2022 | 131.04 | 133.31 | 130.44 | 132.73 | 57,890 | +3.02(+2.33%) |
Mar 01, 2022 | 131.44 | 132.64 | 128.43 | 129.71 | 98,815 | -1.44(-1.10%) |
Feb 28, 2022 | 130.45 | 132.01 | 129.93 | 131.15 | 426,627 | -0.60(-0.46%) |
Feb 25, 2022 | 127.25 | 131.84 | 129.18 | 131.75 | 56,905 | +5.07(+4.00%) |
Feb 24, 2022 | 124.04 | 126.95 | 123.67 | 126.69 | 270,782 | +0.27(+0.21%) |
Feb 23, 2022 | 128.54 | 128.79 | 126.19 | 126.42 | 97,115 | -1.24(-0.97%) |
Feb 22, 2022 | 129.52 | 129.89 | 126.90 | 127.65 | 90,691 | -1.43(-1.11%) |
Feb 18, 2022 | 129.08 | 0 | -0.53(-0.41%) | |||
Feb 17, 2022 | 130.44 | 131.07 | 129.24 | 129.61 | 26,657 | -2.28(-1.73%) |
Feb 16, 2022 | 130.37 | 132.08 | 130.37 | 131.89 | 39,772 | +1.27(+0.97%) |
Feb 15, 2022 | 128.55 | 130.77 | 128.22 | 130.62 | 49,221 | +2.58(+2.01%) |
Feb 14, 2022 | 128.90 | 129.47 | 127.04 | 128.05 | 49,417 | -1.02(-0.79%) |
Feb 11, 2022 | 129.19 | 130.87 | 128.48 | 129.06 | 120,925 | -1.05(-0.81%) |
Feb 10, 2022 | 130.41 | 133.31 | 129.57 | 130.12 | 275,323 | -1.10(-0.84%) |
Feb 09, 2022 | 129.29 | 131.46 | 129.29 | 131.22 | 49,131 | +3.16(+2.47%) |
Feb 08, 2022 | 126.11 | 128.26 | 126.11 | 128.06 | 43,312 | +2.35(+1.87%) |
Feb 07, 2022 | 126.55 | 126.74 | 125.22 | 125.71 | 146,520 | -0.49(-0.39%) |
Feb 04, 2022 | 126.59 | 127.29 | 125.37 | 126.20 | 52,572 | -1.28(-1.01%) |
Feb 03, 2022 | 128.29 | 127.42 | 127.48 | 131,514 | -1.71(-1.32%) | |
Feb 02, 2022 | 128.40 | 129.85 | 127.70 | 129.19 | 122,056 | +0.63(+0.49%) |
Feb 01, 2022 | 126.72 | 128.72 | 126.60 | 128.55 | 43,947 | +2.95(+2.35%) |
Jan 31, 2022 | 123.34 | 125.64 | 125.60 | 42,441 | +2.13(+1.72%) | |
Jan 28, 2022 | 122.81 | 123.46 | 120.89 | 123.48 | 322,377 | +0.12(+0.10%) |
Jan 27, 2022 | 124.92 | 126.65 | 122.49 | 123.35 | 140,882 | -0.22(-0.18%) |
Jan 26, 2022 | 126.53 | 127.45 | 122.34 | 123.57 | 114,488 | -1.82(-1.45%) |
Jan 25, 2022 | 124.41 | 125.88 | 122.15 | 125.39 | 114,445 | -0.56(-0.44%) |
Jan 24, 2022 | 123.24 | 126.20 | 121.13 | 125.95 | 113,661 | -0.12(-0.10%) |
Jan 21, 2022 | 129.02 | 129.02 | 125.57 | 126.07 | 133,014 | -3.98(-3.06%) |
Jan 20, 2022 | 133.15 | 133.90 | 130.00 | 130.05 | 122,876 | -2.58(-1.94%) |
Jan 19, 2022 | 134.20 | 134.50 | 132.51 | 132.63 | 123,937 | -0.51(-0.38%) |
Jan 18, 2022 | 133.87 | 134.34 | 132.49 | 133.13 | 103,722 | -1.86(-1.38%) |
Jan 14, 2022 | 134.99 | 0 | -0.49(-0.36%) | |||
Jan 13, 2022 | 136.25 | 137.21 | 135.28 | 135.48 | 50,505 | -0.56(-0.42%) |
Jan 12, 2022 | 135.57 | 136.78 | 134.75 | 136.05 | 161,626 | +1.73(+1.29%) |
Jan 11, 2022 | 132.90 | 134.35 | 131.72 | 134.31 | 29,166 | +1.81(+1.37%) |
Jan 10, 2022 | 133.45 | 133.64 | 131.15 | 132.50 | 74,574 | -1.45(-1.08%) |
Jan 07, 2022 | 133.98 | 134.42 | 133.01 | 133.95 | 36,925 | +0.63(+0.47%) |
Jan 06, 2022 | 135.30 | 135.30 | 132.84 | 133.32 | 42,271 | -1.67(-1.24%) |
Jan 05, 2022 | 136.11 | 138.14 | 134.97 | 134.99 | 75,823 | -0.22(-0.16%) |
Jan 04, 2022 | 133.93 | 135.88 | 133.93 | 135.21 | 170,099 | +1.90(+1.42%) |
Jan 03, 2022 | 134.83 | 135.01 | 133.12 | 133.31 | 119,515 | -1.05(-0.78%) |
Dec 31, 2021 | 133.92 | 134.71 | 133.43 | 134.36 | 30,990 | +0.62(+0.47%) |
Dec 30, 2021 | 134.92 | 135.23 | 133.68 | 133.74 | 27,999 | -0.51(-0.38%) |
Dec 29, 2021 | 133.15 | 134.42 | 133.15 | 134.25 | 17,585 | +0.63(+0.47%) |
Dec 28, 2021 | 133.30 | 133.97 | 133.11 | 133.61 | 53,399 | +0.63(+0.48%) |
Dec 27, 2021 | 131.36 | 133.05 | 131.13 | 132.98 | 26,642 | +1.94(+1.48%) |
Dec 23, 2021 | 129.61 | 131.37 | 129.61 | 131.05 | 20,921 | +1.46(+1.12%) |
Dec 22, 2021 | 128.06 | 129.66 | 127.99 | 129.59 | 24,904 | +1.27(+0.99%) |
Dec 21, 2021 | 127.01 | 128.65 | 127.01 | 128.31 | 444,779 | +2.20(+1.75%) |
Dec 20, 2021 | 126.40 | 126.40 | 124.36 | 126.11 | 79,155 | -2.58(-2.00%) |
Dec 17, 2021 | 129.13 | 129.82 | 128.07 | 128.69 | 27,509 | -0.86(-0.67%) |
Dec 16, 2021 | 129.09 | 130.64 | 129.04 | 129.55 | 24,130 | +2.00(+1.57%) |
Dec 15, 2021 | 127.64 | 127.91 | 124.94 | 127.55 | 43,901 | -0.57(-0.44%) |
Dec 14, 2021 | 127.73 | 129.50 | 127.73 | 128.11 | 29,377 | +0.14(+0.11%) |
Dec 13, 2021 | 129.08 | 129.39 | 127.45 | 127.97 | 49,714 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.03 | 128.45 | 129.31 | 31,667 | +0.50(+0.39%) |
Dec 09, 2021 | 128.44 | 129.28 | 128.15 | 128.81 | 23,843 | -1.00(-0.77%) |
Dec 08, 2021 | 129.71 | 130.09 | 129.38 | 129.81 | 26,566 | +0.65(+0.50%) |
Dec 07, 2021 | 128.38 | 130.03 | 128.38 | 129.17 | 27,045 | +2.56(+2.03%) |
Dec 06, 2021 | 125.56 | 127.52 | 125.38 | 126.60 | 27,052 | +2.34(+1.88%) |
Dec 03, 2021 | 124.55 | 125.88 | 123.48 | 124.27 | 33,587 | -0.15(-0.12%) |
Dec 02, 2021 | 123.14 | 124.98 | 122.63 | 124.42 | 49,340 | +1.88(+1.53%) |
Dec 01, 2021 | 126.45 | 127.86 | 122.52 | 122.54 | 37,761 | -2.21(-1.77%) |
Nov 30, 2021 | 128.13 | 128.40 | 124.57 | 124.75 | 75,854 | -4.09(-3.17%) |
Nov 29, 2021 | 130.22 | 130.53 | 127.86 | 128.84 | 28,244 | +0.09(+0.07%) |
Nov 26, 2021 | 128.11 | 129.25 | 126.91 | 128.76 | 27,644 | -2.67(-2.03%) |
Nov 24, 2021 | 131.94 | 132.10 | 131.29 | 131.43 | 20,343 | -1.00(-0.76%) |
Nov 23, 2021 | 132.43 | 132.93 | 131.67 | 132.43 | 38,348 | +0.31(+0.24%) |
Nov 22, 2021 | 131.24 | 133.30 | 131.24 | 132.11 | 21,282 | +0.95(+0.73%) |
Nov 19, 2021 | 130.88 | 131.98 | 130.68 | 131.16 | 24,330 | -0.53(-0.40%) |
Nov 18, 2021 | 132.13 | 131.87 | 131.60 | 131.69 | 33,676 | -0.37(-0.28%) |
Nov 17, 2021 | 133.00 | 133.63 | 131.97 | 132.06 | 585,152 | -1.19(-0.89%) |
Nov 16, 2021 | 134.31 | 134.31 | 133.26 | 133.26 | 31,968 | -1.07(-0.80%) |
Nov 15, 2021 | 135.23 | 135.23 | 133.88 | 134.32 | 42,255 | -0.79(-0.59%) |
Nov 12, 2021 | 134.15 | 135.40 | 133.94 | 135.12 | 33,555 | +1.03(+0.77%) |
Nov 11, 2021 | 132.94 | 134.71 | 132.94 | 134.09 | 45,074 | +2.39(+1.82%) |
Nov 10, 2021 | 133.16 | 131.69 | 646,139 | -1.28(-0.96%) | ||
Nov 09, 2021 | 132.42 | 133.02 | 131.75 | 132.97 | 28,942 | +0.22(+0.16%) |
Nov 08, 2021 | 132.66 | 133.57 | 132.37 | 132.75 | 42,642 | +1.72(+1.31%) |
Nov 05, 2021 | 129.67 | 131.10 | 129.67 | 131.03 | 30,471 | +1.82(+1.41%) |
Nov 04, 2021 | 130.34 | 130.49 | 128.83 | 129.21 | 29,875 | -0.76(-0.59%) |
Nov 03, 2021 | 128.37 | 130.41 | 128.23 | 129.98 | 39,004 | +1.51(+1.17%) |
Nov 02, 2021 | 127.98 | 128.61 | 127.17 | 128.47 | 41,966 | +0.56(+0.44%) |
Nov 01, 2021 | 127.72 | 128.64 | 127.14 | 127.91 | 25,151 | +0.46(+0.36%) |
Oct 29, 2021 | 127.50 | 128.29 | 126.88 | 127.45 | 27,050 | -0.34(-0.27%) |
Oct 28, 2021 | 127.03 | 128.01 | 126.90 | 127.79 | 59,013 | +1.32(+1.04%) |
Oct 27, 2021 | 128.91 | 128.62 | 126.39 | 126.48 | 74,734 | -3.45(-2.66%) |
Oct 26, 2021 | 130.00 | 129.93 | 383,008 | +0.01(+0.01%) | ||
Oct 25, 2021 | 129.13 | 130.41 | 128.56 | 129.92 | 25,888 | +2.10(+1.64%) |
Oct 22, 2021 | 128.55 | 129.59 | 127.71 | 127.82 | 30,281 | +0.04(+0.03%) |
Oct 21, 2021 | 127.95 | 127.95 | 126.59 | 127.78 | 55,592 | -0.95(-0.74%) |
Oct 20, 2021 | 128.05 | 129.22 | 127.95 | 128.74 | 22,131 | +0.77(+0.60%) |
Oct 19, 2021 | 128.55 | 128.55 | 127.10 | 127.97 | 430,612 | +0.28(+0.22%) |
Oct 18, 2021 | 126.54 | 127.79 | 126.11 | 127.69 | 46,715 | +0.05(+0.04%) |
Oct 15, 2021 | 127.86 | 128.42 | 127.33 | 127.64 | 30,790 | +0.77(+0.61%) |
Oct 14, 2021 | 125.37 | 127.11 | 125.32 | 126.87 | 36,038 | +2.98(+2.41%) |
Oct 13, 2021 | 123.99 | 124.41 | 122.64 | 123.89 | 69,477 | +0.70(+0.56%) |
Oct 12, 2021 | 122.70 | 123.62 | 122.59 | 123.19 | 48,603 | +0.64(+0.52%) |
Oct 11, 2021 | 122.79 | 124.31 | 122.55 | 122.55 | 43,864 | +0.76(+0.63%) |
Oct 08, 2021 | 122.44 | 122.69 | 121.58 | 121.79 | 55,893 | -0.41(-0.34%) |
Oct 07, 2021 | 121.66 | 123.51 | 121.66 | 122.20 | 87,706 | +2.21(+1.84%) |
Oct 06, 2021 | 119.29 | 120.13 | 117.79 | 119.99 | 93,308 | -0.97(-0.80%) |
Oct 05, 2021 | 120.29 | 121.45 | 119.28 | 120.96 | 156,627 | +0.97(+0.81%) |
Oct 04, 2021 | 120.43 | 121.32 | 119.32 | 119.99 | 909,299 | -0.50(-0.42%) |
Oct 01, 2021 | 119.51 | 121.07 | 118.16 | 120.49 | 1,300,524 | +1.75(+1.47%) |
Sep 30, 2021 | 120.96 | 121.47 | 118.75 | 118.75 | 50,289 | -1.73(-1.43%) |
Sep 29, 2021 | 121.75 | 121.75 | 120.40 | 120.47 | 25,272 | -0.79(-0.65%) |
Sep 28, 2021 | 121.89 | 122.25 | 120.70 | 121.26 | 103,627 | -0.89(-0.73%) |
Sep 27, 2021 | 120.68 | 122.64 | 120.68 | 122.15 | 45,186 | +1.91(+1.59%) |
Sep 24, 2021 | 119.62 | 120.84 | 119.52 | 120.24 | 34,037 | +0.11(+0.09%) |
Sep 23, 2021 | 119.03 | 121.00 | 119.03 | 120.13 | 47,160 | +1.98(+1.67%) |
Sep 22, 2021 | 117.99 | 119.57 | 117.99 | 118.15 | 89,239 | +1.52(+1.30%) |
Sep 21, 2021 | 117.90 | 118.08 | 115.78 | 116.64 | 131,498 | -0.64(-0.54%) |
Sep 20, 2021 | 116.87 | 117.94 | 115.59 | 117.27 | 90,280 | -3.13(-2.60%) |
Sep 17, 2021 | 122.42 | 122.42 | 119.93 | 120.40 | 33,390 | -2.50(-2.03%) |
Sep 16, 2021 | 123.96 | 123.96 | 121.88 | 122.90 | 51,631 | -1.46(-1.18%) |
Sep 15, 2021 | 122.95 | 124.55 | 122.95 | 124.36 | 197,638 | +1.77(+1.44%) |
Sep 14, 2021 | 124.69 | 124.69 | 122.36 | 122.60 | 41,558 | -1.52(-1.22%) |
Sep 13, 2021 | 125.29 | 125.29 | 123.26 | 124.12 | 64,650 | +0.02(+0.02%) |
Sep 10, 2021 | 125.17 | 125.77 | 124.02 | 124.10 | 25,274 | -0.35(-0.28%) |
Sep 09, 2021 | 124.19 | 125.31 | 124.19 | 124.45 | 22,683 | +0.33(+0.27%) |
Sep 08, 2021 | 125.25 | 125.27 | 123.62 | 124.12 | 44,574 | -1.28(-1.02%) |
Sep 07, 2021 | 125.67 | 125.92 | 125.23 | 125.40 | 41,538 | -0.65(-0.51%) |
Sep 03, 2021 | 126.70 | 126.70 | 126.02 | 126.04 | 53,632 | -0.71(-0.56%) |
Sep 02, 2021 | 126.35 | 127.31 | 126.32 | 126.75 | 84,066 | +0.78(+0.62%) |
Sep 01, 2021 | 126.24 | 126.47 | 124.90 | 125.98 | 56,259 | -0.38(-0.30%) |
Aug 31, 2021 | 127.04 | 127.04 | 125.90 | 126.36 | 43,141 | -0.76(-0.60%) |
Aug 30, 2021 | 127.92 | 127.97 | 127.06 | 127.12 | 70,062 | -0.23(-0.18%) |
Aug 27, 2021 | 125.83 | 127.79 | 125.83 | 127.34 | 61,288 | +2.06(+1.64%) |
Aug 26, 2021 | 126.16 | 126.54 | 125.21 | 125.28 | 54,592 | -1.02(-0.80%) |
Aug 25, 2021 | 125.54 | 126.71 | 125.32 | 126.30 | 20,709 | +0.40(+0.32%) |
Aug 24, 2021 | 125.56 | 126.35 | 125.56 | 125.90 | 64,585 | +1.06(+0.85%) |
Aug 23, 2021 | 124.16 | 125.20 | 124.01 | 124.84 | 36,441 | +1.63(+1.33%) |
Aug 20, 2021 | 122.73 | 123.48 | 122.73 | 123.20 | 73,936 | +0.41(+0.33%) |
Aug 19, 2021 | 123.24 | 123.45 | 122.18 | 122.80 | 148,348 | -1.85(-1.49%) |
Aug 18, 2021 | 125.67 | 126.37 | 124.54 | 124.65 | 383,294 | -1.57(-1.24%) |
Aug 17, 2021 | 127.22 | 127.30 | 124.68 | 126.21 | 103,144 | -1.90(-1.48%) |
Aug 16, 2021 | 128.20 | 128.22 | 126.70 | 128.11 | 69,705 | -0.93(-0.72%) |
Aug 13, 2021 | 129.09 | 129.22 | 128.82 | 129.04 | 23,584 | +0.17(+0.13%) |
Aug 12, 2021 | 129.17 | 129.17 | 127.48 | 128.87 | 60,235 | -0.24(-0.18%) |
Aug 11, 2021 | 128.36 | 129.11 | 127.84 | 129.11 | 282,641 | +1.83(+1.44%) |
Aug 10, 2021 | 125.24 | 127.68 | 125.24 | 127.28 | 351,391 | +2.06(+1.65%) |
Aug 09, 2021 | 125.36 | 125.69 | 124.24 | 125.22 | 115,852 | -0.44(-0.35%) |
Aug 06, 2021 | 124.69 | 125.87 | 124.56 | 125.65 | 65,756 | +1.82(+1.47%) |
Aug 05, 2021 | 124.65 | 125.48 | 123.74 | 123.83 | 49,377 | -0.17(-0.14%) |
Aug 04, 2021 | 125.22 | 125.84 | 124.00 | 124.00 | 83,433 | -1.69(-1.34%) |
Aug 03, 2021 | 124.48 | 125.69 | 123.52 | 125.69 | 172,045 | +1.27(+1.02%) |
Aug 02, 2021 | 127.00 | 127.65 | 124.42 | 124.42 | 524,934 | -1.94(-1.53%) |
Jul 30, 2021 | 125.41 | 127.23 | 125.41 | 126.36 | 62,357 | +0.59(+0.47%) |
Jul 29, 2021 | 124.86 | 126.12 | 124.86 | 125.77 | 95,991 | +1.87(+1.51%) |
Jul 28, 2021 | 123.73 | 124.33 | 122.81 | 123.90 | 54,793 | +0.05(+0.04%) |
Jul 27, 2021 | 123.11 | 124.42 | 121.91 | 123.85 | 85,558 | -0.11(-0.08%) |
Jul 26, 2021 | 122.81 | 123.91 | 122.81 | 123.95 | 80,818 | +1.37(+1.12%) |
Jul 23, 2021 | 122.33 | 122.61 | 121.52 | 122.59 | 41,504 | +0.89(+0.73%) |
Jul 22, 2021 | 121.61 | 122.08 | 120.50 | 121.69 | 27,396 | +0.10(+0.09%) |
Jul 21, 2021 | 121.07 | 121.90 | 120.89 | 121.59 | 124,042 | +1.65(+1.38%) |
Jul 20, 2021 | 117.74 | 120.64 | 117.60 | 119.94 | 275,336 | +1.71(+1.45%) |
Jul 19, 2021 | 118.76 | 118.76 | 117.32 | 118.23 | 539,228 | -2.74(-2.27%) |
Jul 16, 2021 | 123.85 | 123.85 | 120.83 | 120.97 | 159,782 | -2.46(-1.99%) |
Jul 15, 2021 | 122.80 | 124.25 | 122.80 | 123.43 | 182,900 | -0.01(-0.01%) |
Jul 14, 2021 | 124.14 | 125.05 | 123.09 | 123.44 | 54,404 | -0.14(-0.11%) |
Jul 13, 2021 | 124.98 | 125.05 | 123.41 | 123.58 | 71,842 | -1.50(-1.20%) |
Jul 12, 2021 | 124.02 | 125.56 | 123.78 | 125.08 | 94,214 | +0.39(+0.31%) |
Jul 09, 2021 | 123.38 | 124.92 | 123.38 | 124.69 | 85,631 | +2.84(+2.33%) |
Jul 08, 2021 | 121.99 | 122.57 | 120.86 | 121.86 | 119,535 | -2.05(-1.65%) |
Jul 07, 2021 | 122.76 | 123.96 | 122.38 | 123.91 | 507,591 | +1.16(+0.94%) |
Jul 06, 2021 | 125.00 | 125.00 | 122.08 | 122.75 | 464,563 | -2.14(-1.71%) |
Jul 02, 2021 | 124.89 | 125.10 | 124.12 | 124.89 | 755,429 | +0.24(+0.19%) |
Jul 01, 2021 | 124.65 | 124.86 | 124.02 | 124.65 | 1,926,979 | +0.88(+0.71%) |
Jun 30, 2021 | 123.23 | 123.94 | 123.16 | 123.77 | 121,029 | +0.30(+0.25%) |
Jun 29, 2021 | 123.82 | 124.37 | 123.19 | 123.46 | 55,261 | +0.21(+0.17%) |
Jun 28, 2021 | 123.70 | 124.04 | 122.37 | 123.25 | 47,654 | -0.16(-0.13%) |
Jun 25, 2021 | 124.20 | 124.24 | 123.27 | 123.41 | 40,659 | -0.21(-0.17%) |
Jun 24, 2021 | 124.16 | 124.27 | 123.23 | 123.62 | 57,399 | +0.54(+0.44%) |
Jun 23, 2021 | 124.60 | 124.71 | 123.08 | 123.08 | 61,864 | -0.97(-0.78%) |
Jun 22, 2021 | 124.05 | 124.59 | 124.05 | 124.05 | 68,151 | +0.47(+0.38%) |
Jun 21, 2021 | 122.40 | 123.75 | 122.32 | 123.58 | 89,182 | +2.43(+2.01%) |
Jun 18, 2021 | 121.98 | 122.49 | 121.04 | 121.15 | 64,952 | -2.27(-1.84%) |
Jun 17, 2021 | 126.12 | 126.12 | 121.85 | 123.42 | 112,928 | -3.21(-2.53%) |
Jun 16, 2021 | 128.15 | 128.15 | 126.32 | 126.63 | 40,613 | -1.51(-1.18%) |
Jun 15, 2021 | 128.36 | 128.72 | 126.99 | 128.14 | 41,834 | -0.31(-0.24%) |
Jun 14, 2021 | 129.62 | 129.62 | 127.76 | 128.46 | 489,293 | -1.52(-1.17%) |
Jun 11, 2021 | 130.43 | 130.93 | 129.35 | 129.97 | 27,473 | +0.31(+0.24%) |
Jun 10, 2021 | 131.23 | 131.47 | 129.63 | 129.66 | 26,227 | -0.71(-0.54%) |
Jun 09, 2021 | 131.28 | 131.55 | 130.32 | 130.37 | 29,136 | -1.03(-0.79%) |
Jun 08, 2021 | 131.26 | 131.78 | 130.32 | 131.40 | 25,601 | +0.30(+0.23%) |
Jun 07, 2021 | 132.71 | 132.71 | 130.38 | 131.10 | 43,383 | -1.56(-1.18%) |
Jun 04, 2021 | 132.74 | 133.08 | 132.19 | 132.66 | 39,106 | +0.36(+0.27%) |
Jun 03, 2021 | 131.70 | 132.34 | 130.86 | 132.30 | 76,961 | -0.42(-0.31%) |
Jun 02, 2021 | 133.89 | 133.89 | 132.52 | 132.71 | 65,109 | -0.97(-0.72%) |
Jun 01, 2021 | 133.08 | 133.95 | 132.69 | 133.68 | 258,036 | +2.05(+1.55%) |
May 28, 2021 | 131.91 | 131.91 | 131.04 | 131.63 | 367,500 | +0.18(+0.14%) |
May 27, 2021 | 131.25 | 132.05 | 130.94 | 131.46 | 41,304 | +1.24(+0.95%) |
May 26, 2021 | 130.19 | 130.44 | 129.37 | 130.22 | 44,637 | +0.21(+0.16%) |
May 25, 2021 | 131.60 | 131.74 | 129.86 | 130.01 | 99,622 | -1.16(-0.88%) |
May 24, 2021 | 130.87 | 131.63 | 130.27 | 131.16 | 124,548 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.35 | 129.90 | 129.97 | 139,751 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.29 | 129.05 | 129.64 | 103,373 | +0.03(+0.02%) |
May 19, 2021 | 129.84 | 130.30 | 128.30 | 129.61 | 137,321 | -2.38(-1.81%) |
May 18, 2021 | 133.67 | 133.67 | 131.97 | 132.00 | 61,155 | -1.39(-1.04%) |
May 17, 2021 | 131.77 | 133.47 | 131.34 | 133.39 | 179,720 | +1.41(+1.07%) |
May 14, 2021 | 130.63 | 132.16 | 130.53 | 131.98 | 93,386 | +1.98(+1.52%) |
May 13, 2021 | 128.25 | 130.41 | 128.09 | 130.00 | 106,503 | +1.77(+1.38%) |
May 12, 2021 | 131.35 | 131.56 | 128.01 | 128.23 | 116,516 | -3.50(-2.66%) |
May 11, 2021 | 129.59 | 132.01 | 129.27 | 131.73 | 89,321 | +0.61(+0.46%) |
May 10, 2021 | 133.51 | 134.21 | 131.12 | 131.12 | 181,529 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.24 | 130.37 | 131.85 | 110,966 | +1.51(+1.16%) |
May 06, 2021 | 129.69 | 130.46 | 128.25 | 130.34 | 63,257 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.30 | 127.25 | 129.11 | 101,818 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.01 | 124.91 | 126.89 | 57,071 | +0.63(+0.50%) |
May 03, 2021 | 125.39 | 126.95 | 125.28 | 126.26 | 153,324 | +2.26(+1.82%) |
Apr 30, 2021 | 124.92 | 125.76 | 123.90 | 124.00 | 36,136 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.41 | 125.59 | 46,594 | +0.27(+0.22%) |
Apr 28, 2021 | 124.90 | 125.79 | 124.88 | 125.31 | 40,227 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.33 | 124.84 | 45,222 | -0.55(-0.44%) |
Apr 26, 2021 | 124.81 | 125.98 | 124.81 | 125.39 | 131,608 | +1.23(+0.99%) |
Apr 23, 2021 | 122.40 | 124.58 | 122.12 | 124.16 | 30,642 | +2.34(+1.92%) |
Apr 22, 2021 | 124.21 | 124.21 | 121.81 | 121.82 | 110,668 | -2.56(-2.05%) |
Apr 21, 2021 | 121.81 | 124.41 | 121.81 | 124.38 | 58,600 | +2.56(+2.10%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.43 | 121.81 | 58,462 | -1.58(-1.28%) |
Apr 19, 2021 | 124.13 | 124.18 | 122.68 | 123.39 | 46,788 | -0.58(-0.47%) |
Apr 16, 2021 | 123.69 | 124.29 | 123.53 | 123.97 | 207,945 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.54 | 122.71 | 56,478 | +1.41(+1.16%) |
Apr 14, 2021 | 120.44 | 121.92 | 120.27 | 121.30 | 72,585 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.47 | 119.40 | 120.12 | 222,201 | -0.14(-0.12%) |
Apr 12, 2021 | 119.87 | 120.48 | 119.44 | 120.26 | 60,392 | +0.31(+0.26%) |
Apr 09, 2021 | 119.57 | 119.95 | 118.99 | 119.95 | 40,152 | +0.59(+0.49%) |
Apr 08, 2021 | 119.61 | 119.61 | 118.41 | 119.36 | 41,847 | +0.10(+0.09%) |
Apr 07, 2021 | 121.17 | 121.17 | 119.10 | 119.26 | 66,081 | -2.00(-1.65%) |
Apr 06, 2021 | 121.49 | 122.05 | 120.76 | 121.25 | 78,364 | -0.08(-0.07%) |
Apr 05, 2021 | 121.08 | 121.90 | 120.88 | 121.34 | 194,772 | +1.17(+0.98%) |