Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 132.63 | 134.88 | 134.73 | 902,702 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.21 | 133.12 | 128.47 | 132.97 | 971,110 | +2.49(+1.91%) |
Jan 27, 2022 | 132.56 | 133.67 | 129.82 | 130.48 | 968,039 | -0.92(-0.70%) |
Jan 26, 2022 | 133.23 | 135.03 | 130.23 | 131.40 | 1,401,487 | -0.49(-0.37%) |
Jan 25, 2022 | 131.80 | 132.77 | 128.00 | 131.89 | 1,537,177 | -2.40(-1.79%) |
Jan 24, 2022 | 132.63 | 134.53 | 129.74 | 134.29 | 1,251,116 | -0.09(-0.07%) |
Jan 21, 2022 | 134.48 | 135.42 | 133.16 | 134.38 | 1,433,439 | -0.20(-0.15%) |
Jan 20, 2022 | 137.19 | 138.51 | 134.26 | 134.58 | 692,946 | -2.19(-1.60%) |
Jan 19, 2022 | 137.84 | 138.72 | 136.50 | 136.77 | 844,326 | -0.71(-0.52%) |
Jan 18, 2022 | 137.97 | 138.04 | 135.30 | 137.48 | 1,052,263 | -1.95(-1.40%) |
Jan 14, 2022 | 139.43 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.82 | 142.62 | 140.50 | 141.91 | 852,626 | +0.44(+0.31%) |
Jan 12, 2022 | 141.67 | 143.11 | 140.89 | 141.47 | 841,198 | +1.01(+0.72%) |
Jan 11, 2022 | 138.48 | 140.54 | 136.53 | 140.45 | 897,026 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.26 | 136.39 | 138.14 | 988,104 | -2.12(-1.51%) |
Jan 07, 2022 | 142.93 | 143.64 | 140.19 | 140.25 | 846,915 | -2.73(-1.91%) |
Jan 06, 2022 | 141.61 | 143.84 | 141.07 | 142.98 | 772,638 | +1.69(+1.20%) |
Jan 05, 2022 | 144.39 | 145.32 | 141.15 | 141.29 | 1,066,931 | -2.62(-1.82%) |
Jan 04, 2022 | 142.34 | 144.33 | 141.78 | 143.91 | 785,741 | +2.38(+1.68%) |
Jan 03, 2022 | 145.05 | 145.20 | 140.63 | 141.52 | 863,311 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.57 | 143.99 | 144.84 | 415,030 | +0.56(+0.39%) |
Dec 30, 2021 | 145.52 | 145.70 | 144.18 | 144.28 | 359,087 | -0.93(-0.64%) |
Dec 29, 2021 | 144.32 | 145.86 | 143.99 | 145.21 | 469,483 | +1.03(+0.72%) |
Dec 28, 2021 | 143.35 | 144.45 | 143.33 | 144.17 | 697,766 | +1.01(+0.71%) |
Dec 27, 2021 | 141.19 | 143.44 | 140.84 | 143.16 | 522,139 | +2.72(+1.94%) |
Dec 23, 2021 | 139.32 | 141.14 | 139.32 | 140.44 | 593,476 | +1.50(+1.08%) |
Dec 22, 2021 | 138.46 | 139.57 | 138.09 | 138.94 | 568,769 | +0.44(+0.32%) |
Dec 21, 2021 | 138.03 | 139.08 | 136.94 | 138.50 | 681,243 | +1.59(+1.16%) |
Dec 20, 2021 | 136.49 | 137.70 | 134.90 | 136.91 | 1,304,852 | -0.83(-0.60%) |
Dec 17, 2021 | 141.01 | 141.58 | 137.10 | 137.74 | 1,864,239 | -3.96(-2.79%) |
Dec 16, 2021 | 142.77 | 142.89 | 140.02 | 141.70 | 1,139,795 | -0.42(-0.30%) |
Dec 15, 2021 | 139.49 | 142.33 | 138.62 | 142.12 | 916,720 | +3.09(+2.22%) |
Dec 14, 2021 | 141.08 | 141.55 | 138.37 | 139.03 | 1,037,859 | -1.34(-0.95%) |
Dec 13, 2021 | 140.68 | 141.34 | 140.01 | 140.37 | 1,170,484 | -0.25(-0.17%) |
Dec 10, 2021 | 139.67 | 140.70 | 138.95 | 140.62 | 688,507 | +1.63(+1.18%) |
Dec 09, 2021 | 138.75 | 139.73 | 138.21 | 138.98 | 861,838 | +0.03(+0.02%) |
Dec 08, 2021 | 138.47 | 139.13 | 137.13 | 138.95 | 636,240 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.99 | 137.75 | 138.30 | 714,595 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.58 | 136.29 | 137.72 | 817,188 | +0.86(+0.63%) |
Dec 03, 2021 | 137.01 | 137.81 | 134.75 | 136.87 | 1,193,219 | +0.27(+0.19%) |
Dec 02, 2021 | 134.15 | 137.53 | 133.79 | 136.60 | 854,292 | +3.02(+2.26%) |
Dec 01, 2021 | 136.55 | 137.75 | 133.49 | 133.58 | 878,402 | -0.69(-0.51%) |
Nov 30, 2021 | 136.85 | 137.27 | 134.01 | 134.27 | 1,742,532 | -3.45(-2.51%) |
Nov 29, 2021 | 137.89 | 138.91 | 137.25 | 137.72 | 909,536 | +0.91(+0.66%) |
Nov 26, 2021 | 137.88 | 138.83 | 136.32 | 136.82 | 1,335,431 | -3.95(-2.81%) |
Nov 24, 2021 | 140.40 | 141.20 | 139.48 | 140.77 | 923,846 | +0.00(+0.00%) |
Nov 23, 2021 | 140.29 | 140.80 | 138.81 | 140.77 | 969,613 | +1.11(+0.80%) |
Nov 22, 2021 | 140.20 | 141.13 | 139.62 | 139.66 | 730,494 | -0.49(-0.35%) |
Nov 19, 2021 | 139.12 | 140.82 | 138.39 | 140.15 | 1,310,643 | +1.38(+0.99%) |
Nov 18, 2021 | 139.45 | 138.85 | 138.56 | 138.78 | 573,439 | -0.25(-0.18%) |
Nov 17, 2021 | 138.89 | 139.07 | 137.85 | 139.02 | 980,962 | -0.08(-0.06%) |
Nov 16, 2021 | 137.99 | 140.12 | 137.80 | 139.10 | 799,400 | +1.30(+0.94%) |
Nov 15, 2021 | 138.44 | 138.44 | 137.09 | 137.80 | 715,151 | -0.17(-0.12%) |
Nov 12, 2021 | 136.66 | 138.03 | 136.03 | 137.97 | 585,279 | +1.51(+1.11%) |
Nov 11, 2021 | 137.40 | 137.80 | 136.29 | 136.45 | 460,200 | -0.69(-0.50%) |
Nov 10, 2021 | 136.90 | 137.14 | 783,231 | +0.06(+0.04%) | ||
Nov 09, 2021 | 137.02 | 137.59 | 136.19 | 137.08 | 693,000 | -0.01(-0.01%) |
Nov 08, 2021 | 139.77 | 140.17 | 136.83 | 137.09 | 787,269 | -1.54(-1.11%) |
Nov 05, 2021 | 139.39 | 140.88 | 138.27 | 138.64 | 1,113,850 | +0.53(+0.38%) |
Nov 04, 2021 | 139.44 | 139.56 | 137.38 | 138.11 | 995,362 | -0.61(-0.44%) |
Nov 03, 2021 | 137.86 | 138.89 | 136.69 | 138.72 | 1,607,326 | +1.15(+0.84%) |
Nov 02, 2021 | 132.79 | 137.95 | 132.07 | 137.56 | 2,427,541 | +5.71(+4.33%) |
Nov 01, 2021 | 130.36 | 132.36 | 130.88 | 131.86 | 1,844,038 | +1.62(+1.25%) |
Oct 29, 2021 | 129.52 | 131.34 | 129.07 | 130.24 | 1,158,769 | +0.40(+0.31%) |
Oct 28, 2021 | 127.97 | 129.97 | 127.97 | 129.83 | 597,436 | +2.08(+1.62%) |
Oct 27, 2021 | 128.77 | 129.09 | 127.69 | 127.76 | 629,352 | -0.75(-0.58%) |
Oct 26, 2021 | 128.56 | 128.50 | 564,822 | +0.15(+0.11%) | ||
Oct 25, 2021 | 129.08 | 129.54 | 127.35 | 128.36 | 724,673 | -0.64(-0.50%) |
Oct 22, 2021 | 128.94 | 129.59 | 128.46 | 129.00 | 865,037 | +0.61(+0.48%) |
Oct 21, 2021 | 127.50 | 128.41 | 126.29 | 128.39 | 834,390 | +0.23(+0.18%) |
Oct 20, 2021 | 128.35 | 128.86 | 127.44 | 128.16 | 718,407 | +0.15(+0.12%) |
Oct 19, 2021 | 127.53 | 128.36 | 126.98 | 128.01 | 647,822 | +1.15(+0.91%) |
Oct 18, 2021 | 125.19 | 127.06 | 124.95 | 126.86 | 750,126 | +0.63(+0.50%) |
Oct 15, 2021 | 127.21 | 128.14 | 126.07 | 126.23 | 941,186 | -0.05(-0.04%) |
Oct 14, 2021 | 123.54 | 126.42 | 123.54 | 126.28 | 1,047,079 | +4.04(+3.31%) |
Oct 13, 2021 | 121.72 | 122.67 | 120.89 | 122.24 | 757,931 | +0.86(+0.71%) |
Oct 12, 2021 | 122.50 | 122.96 | 121.05 | 121.38 | 1,025,510 | -1.04(-0.85%) |
Oct 11, 2021 | 124.15 | 124.92 | 122.41 | 122.43 | 839,597 | -1.70(-1.37%) |
Oct 08, 2021 | 123.55 | 124.44 | 122.89 | 124.13 | 940,102 | +0.66(+0.53%) |
Oct 07, 2021 | 124.49 | 125.02 | 123.22 | 123.47 | 1,401,395 | +0.07(+0.06%) |
Oct 06, 2021 | 121.97 | 123.45 | 120.58 | 123.40 | 979,969 | +0.04(+0.03%) |
Oct 05, 2021 | 121.52 | 124.04 | 120.99 | 123.36 | 1,454,486 | +2.26(+1.87%) |
Oct 04, 2021 | 122.53 | 123.23 | 120.38 | 121.10 | 1,097,500 | -1.82(-1.48%) |
Oct 01, 2021 | 122.41 | 123.66 | 120.50 | 122.92 | 1,779,012 | +0.93(+0.77%) |
Sep 30, 2021 | 125.13 | 125.56 | 121.98 | 121.98 | 1,190,490 | -2.77(-2.22%) |
Sep 29, 2021 | 125.61 | 125.81 | 124.51 | 124.76 | 823,991 | -0.42(-0.34%) |
Sep 28, 2021 | 126.98 | 127.39 | 124.99 | 125.18 | 944,538 | -2.24(-1.76%) |
Sep 27, 2021 | 127.54 | 129.18 | 127.38 | 127.42 | 976,198 | -0.07(-0.05%) |
Sep 24, 2021 | 126.60 | 128.02 | 126.44 | 127.49 | 1,143,138 | +0.36(+0.29%) |
Sep 23, 2021 | 126.50 | 127.92 | 126.14 | 127.13 | 876,749 | +1.38(+1.10%) |
Sep 22, 2021 | 125.86 | 126.56 | 125.47 | 125.75 | 1,203,297 | +0.39(+0.31%) |
Sep 21, 2021 | 126.47 | 126.48 | 124.28 | 125.36 | 1,168,673 | -0.31(-0.25%) |
Sep 20, 2021 | 125.68 | 125.97 | 124.28 | 125.67 | 1,898,643 | -2.34(-1.83%) |
Sep 17, 2021 | 129.50 | 129.79 | 127.89 | 128.01 | 1,644,673 | -2.20(-1.69%) |
Sep 16, 2021 | 129.54 | 130.54 | 128.20 | 130.22 | 1,371,677 | +0.94(+0.72%) |
Sep 15, 2021 | 129.16 | 130.51 | 128.58 | 129.28 | 1,982,461 | +0.19(+0.14%) |
Sep 14, 2021 | 129.19 | 129.82 | 128.01 | 129.09 | 1,641,682 | +0.68(+0.53%) |
Sep 13, 2021 | 129.25 | 129.34 | 126.95 | 128.42 | 1,626,493 | +0.31(+0.25%) |
Sep 10, 2021 | 130.16 | 130.41 | 128.02 | 128.10 | 1,322,262 | -1.31(-1.01%) |
Sep 09, 2021 | 130.36 | 131.04 | 129.15 | 129.41 | 1,031,368 | -1.10(-0.84%) |
Sep 08, 2021 | 130.38 | 130.79 | 129.03 | 130.51 | 1,297,522 | -0.25(-0.19%) |
Sep 07, 2021 | 132.18 | 132.42 | 130.73 | 130.75 | 1,445,461 | -2.23(-1.68%) |
Sep 03, 2021 | 133.15 | 133.46 | 132.43 | 132.98 | 709,692 | -0.40(-0.30%) |
Sep 02, 2021 | 132.36 | 133.48 | 132.01 | 133.39 | 1,260,947 | +1.60(+1.21%) |
Sep 01, 2021 | 133.93 | 133.93 | 131.51 | 131.78 | 1,054,706 | -1.76(-1.32%) |
Aug 31, 2021 | 134.60 | 134.77 | 133.26 | 133.54 | 951,654 | -1.13(-0.84%) |
Aug 30, 2021 | 135.06 | 135.49 | 134.29 | 134.67 | 574,325 | +0.28(+0.20%) |
Aug 27, 2021 | 134.11 | 134.92 | 133.97 | 134.40 | 514,274 | +0.84(+0.63%) |
Aug 26, 2021 | 134.17 | 134.17 | 133.40 | 133.55 | 467,207 | -0.65(-0.48%) |
Aug 25, 2021 | 133.81 | 134.34 | 132.96 | 134.20 | 726,692 | +0.55(+0.41%) |
Aug 24, 2021 | 133.11 | 134.16 | 133.07 | 133.65 | 431,075 | +0.78(+0.58%) |
Aug 23, 2021 | 133.19 | 133.62 | 132.53 | 132.88 | 512,481 | +0.51(+0.39%) |
Aug 20, 2021 | 131.88 | 133.36 | 131.48 | 132.36 | 595,013 | +0.39(+0.30%) |
Aug 19, 2021 | 131.47 | 133.03 | 131.21 | 131.97 | 688,256 | -0.62(-0.47%) |
Aug 18, 2021 | 133.22 | 134.03 | 132.47 | 132.59 | 648,457 | -1.25(-0.93%) |
Aug 17, 2021 | 134.46 | 134.83 | 132.78 | 133.84 | 587,530 | -1.32(-0.97%) |
Aug 16, 2021 | 134.70 | 135.21 | 133.67 | 135.15 | 694,753 | +0.36(+0.27%) |
Aug 13, 2021 | 134.75 | 134.86 | 133.81 | 134.79 | 400,437 | -0.01(-0.01%) |
Aug 12, 2021 | 135.10 | 135.34 | 134.45 | 134.80 | 555,629 | -0.20(-0.15%) |
Aug 11, 2021 | 134.86 | 135.14 | 134.19 | 135.00 | 1,305,523 | +0.64(+0.48%) |
Aug 10, 2021 | 133.67 | 134.71 | 133.57 | 134.36 | 1,259,628 | +0.74(+0.55%) |
Aug 09, 2021 | 134.48 | 134.48 | 133.38 | 133.62 | 707,316 | -0.76(-0.56%) |
Aug 06, 2021 | 135.43 | 135.58 | 133.71 | 134.38 | 1,195,560 | -0.08(-0.06%) |
Aug 05, 2021 | 135.02 | 135.35 | 133.67 | 134.46 | 901,878 | +0.18(+0.13%) |
Aug 04, 2021 | 136.66 | 137.23 | 134.00 | 134.28 | 1,105,058 | -2.01(-1.48%) |
Aug 03, 2021 | 135.42 | 137.31 | 134.56 | 136.29 | 945,698 | +0.53(+0.39%) |
Aug 02, 2021 | 136.91 | 137.60 | 135.47 | 135.76 | 1,031,598 | -0.81(-0.59%) |
Jul 30, 2021 | 136.09 | 137.20 | 135.92 | 136.57 | 962,835 | +0.44(+0.32%) |
Jul 29, 2021 | 135.66 | 136.36 | 134.97 | 136.13 | 554,060 | +1.70(+1.26%) |
Jul 28, 2021 | 134.85 | 135.32 | 133.50 | 134.43 | 475,664 | -0.16(-0.12%) |
Jul 27, 2021 | 134.14 | 135.38 | 133.22 | 134.58 | 648,224 | -0.22(-0.16%) |
Jul 26, 2021 | 135.11 | 135.91 | 134.31 | 134.80 | 740,974 | -0.57(-0.42%) |
Jul 23, 2021 | 135.53 | 135.66 | 134.25 | 135.37 | 695,065 | +0.65(+0.48%) |
Jul 22, 2021 | 134.80 | 135.13 | 133.50 | 134.72 | 772,424 | +0.15(+0.11%) |
Jul 21, 2021 | 135.05 | 135.43 | 134.16 | 134.57 | 777,862 | +0.29(+0.21%) |
Jul 20, 2021 | 131.25 | 134.85 | 130.81 | 134.29 | 1,084,176 | +3.60(+2.76%) |
Jul 19, 2021 | 131.67 | 132.08 | 129.28 | 130.69 | 1,291,896 | -3.11(-2.33%) |
Jul 16, 2021 | 133.61 | 134.75 | 132.98 | 133.80 | 3,004,675 | +0.49(+0.37%) |
Jul 15, 2021 | 131.61 | 133.67 | 131.61 | 133.31 | 892,563 | +0.89(+0.68%) |
Jul 14, 2021 | 133.04 | 133.29 | 131.65 | 132.41 | 1,109,695 | -0.19(-0.14%) |
Jul 13, 2021 | 133.41 | 133.84 | 132.31 | 132.60 | 735,631 | -1.27(-0.95%) |
Jul 12, 2021 | 132.18 | 134.25 | 131.73 | 133.87 | 1,131,467 | +0.81(+0.61%) |
Jul 09, 2021 | 132.36 | 133.53 | 132.05 | 133.05 | 928,838 | +2.40(+1.83%) |
Jul 08, 2021 | 130.72 | 131.90 | 129.32 | 130.66 | 917,284 | -2.21(-1.66%) |
Jul 07, 2021 | 130.50 | 133.15 | 130.23 | 132.87 | 998,387 | +2.24(+1.71%) |
Jul 06, 2021 | 132.14 | 132.31 | 129.22 | 130.63 | 1,262,577 | -1.91(-1.44%) |
Jul 02, 2021 | 131.57 | 132.76 | 131.15 | 132.53 | 789,907 | +0.98(+0.75%) |
Jul 01, 2021 | 131.98 | 132.29 | 131.09 | 131.55 | 618,842 | +0.43(+0.33%) |
Jun 30, 2021 | 130.41 | 131.31 | 130.24 | 131.12 | 722,184 | +0.51(+0.39%) |
Jun 29, 2021 | 131.38 | 132.14 | 130.48 | 130.61 | 660,369 | -0.25(-0.19%) |
Jun 28, 2021 | 131.42 | 131.52 | 129.85 | 130.85 | 1,331,712 | -0.41(-0.31%) |
Jun 25, 2021 | 131.33 | 132.11 | 131.22 | 131.26 | 1,061,217 | +0.02(+0.01%) |
Jun 24, 2021 | 131.65 | 131.86 | 130.47 | 131.25 | 772,303 | +0.34(+0.26%) |
Jun 23, 2021 | 131.58 | 131.79 | 130.49 | 130.90 | 605,590 | -0.33(-0.25%) |
Jun 22, 2021 | 131.47 | 131.84 | 130.73 | 131.24 | 674,864 | -0.10(-0.07%) |
Jun 21, 2021 | 129.71 | 131.52 | 129.21 | 131.33 | 793,326 | +3.01(+2.35%) |
Jun 18, 2021 | 129.75 | 130.63 | 128.24 | 128.32 | 1,573,217 | -3.28(-2.49%) |
Jun 17, 2021 | 133.40 | 133.69 | 130.60 | 131.60 | 886,124 | -1.38(-1.04%) |
Jun 16, 2021 | 134.71 | 135.16 | 132.92 | 132.98 | 734,017 | -1.73(-1.28%) |
Jun 15, 2021 | 133.78 | 135.09 | 133.15 | 134.71 | 558,200 | +0.96(+0.72%) |
Jun 14, 2021 | 133.04 | 133.83 | 132.43 | 133.75 | 563,635 | +0.31(+0.24%) |
Jun 11, 2021 | 134.56 | 134.96 | 133.15 | 133.44 | 685,363 | -0.28(-0.21%) |
Jun 10, 2021 | 133.64 | 134.36 | 132.89 | 133.72 | 732,200 | +0.63(+0.47%) |
Jun 09, 2021 | 133.80 | 133.82 | 132.80 | 133.09 | 578,890 | -0.98(-0.73%) |
Jun 08, 2021 | 134.35 | 134.75 | 133.12 | 134.07 | 596,177 | +0.03(+0.02%) |
Jun 07, 2021 | 135.40 | 135.44 | 133.19 | 134.04 | 738,496 | -1.00(-0.74%) |
Jun 04, 2021 | 134.69 | 135.28 | 134.26 | 135.04 | 1,019,390 | +0.85(+0.64%) |
Jun 03, 2021 | 132.60 | 134.92 | 132.08 | 134.19 | 1,115,952 | +0.94(+0.71%) |
Jun 02, 2021 | 132.98 | 134.22 | 132.46 | 133.25 | 1,229,599 | +0.10(+0.07%) |
Jun 01, 2021 | 133.70 | 134.31 | 132.57 | 133.15 | 742,416 | +0.66(+0.50%) |
May 28, 2021 | 132.51 | 132.96 | 131.44 | 132.49 | 893,278 | +0.71(+0.54%) |
May 27, 2021 | 132.01 | 132.36 | 131.58 | 131.79 | 870,365 | +0.87(+0.67%) |
May 26, 2021 | 130.56 | 131.05 | 129.52 | 130.91 | 572,946 | +0.36(+0.28%) |
May 25, 2021 | 131.30 | 131.93 | 130.41 | 130.55 | 802,485 | -0.56(-0.43%) |
May 24, 2021 | 131.01 | 131.62 | 130.06 | 131.11 | 1,098,776 | +0.82(+0.63%) |
May 21, 2021 | 130.45 | 131.28 | 129.43 | 130.29 | 1,646,777 | +0.46(+0.36%) |
May 20, 2021 | 129.85 | 130.01 | 128.79 | 129.83 | 729,590 | +0.83(+0.65%) |
May 19, 2021 | 127.89 | 129.12 | 127.17 | 128.99 | 929,957 | -0.54(-0.42%) |
May 18, 2021 | 131.26 | 131.72 | 129.47 | 129.53 | 802,207 | -1.82(-1.39%) |
May 17, 2021 | 131.15 | 131.83 | 129.62 | 131.36 | 727,257 | -0.39(-0.30%) |
May 14, 2021 | 131.64 | 132.27 | 131.16 | 131.75 | 731,039 | +0.90(+0.69%) |
May 13, 2021 | 128.99 | 131.41 | 128.63 | 130.85 | 873,194 | +2.53(+1.97%) |
May 12, 2021 | 133.16 | 133.24 | 127.95 | 128.32 | 1,783,097 | -5.20(-3.89%) |
May 11, 2021 | 133.05 | 133.79 | 131.56 | 133.51 | 1,360,003 | -0.93(-0.69%) |
May 10, 2021 | 135.14 | 136.39 | 134.28 | 134.44 | 903,447 | -0.24(-0.18%) |
May 07, 2021 | 132.78 | 135.40 | 132.19 | 134.68 | 1,575,835 | +1.46(+1.10%) |
May 06, 2021 | 133.58 | 134.64 | 132.09 | 133.22 | 1,538,851 | -1.02(-0.76%) |
May 05, 2021 | 134.30 | 134.75 | 132.35 | 134.24 | 1,408,402 | +0.83(+0.63%) |
May 04, 2021 | 131.24 | 134.25 | 130.56 | 133.41 | 1,490,948 | +1.69(+1.28%) |
May 03, 2021 | 133.47 | 133.47 | 131.28 | 131.72 | 1,125,935 | -0.61(-0.46%) |
Apr 30, 2021 | 133.24 | 133.65 | 131.96 | 132.33 | 899,348 | -2.12(-1.58%) |
Apr 29, 2021 | 133.46 | 135.18 | 132.59 | 134.44 | 966,605 | +1.98(+1.50%) |
Apr 28, 2021 | 132.37 | 133.43 | 131.87 | 132.46 | 751,581 | -0.03(-0.02%) |
Apr 27, 2021 | 132.32 | 132.74 | 131.06 | 132.49 | 553,649 | +0.40(+0.30%) |
Apr 26, 2021 | 132.67 | 133.42 | 131.85 | 132.09 | 783,109 | -0.31(-0.24%) |
Apr 23, 2021 | 131.21 | 132.99 | 130.94 | 132.41 | 551,437 | +1.45(+1.11%) |
Apr 22, 2021 | 131.06 | 131.65 | 130.37 | 130.95 | 964,893 | +0.43(+0.33%) |
Apr 21, 2021 | 128.52 | 130.60 | 128.15 | 130.52 | 637,233 | +2.16(+1.68%) |
Apr 20, 2021 | 128.96 | 129.67 | 127.62 | 128.37 | 737,614 | -1.21(-0.93%) |
Apr 19, 2021 | 130.43 | 130.71 | 128.38 | 129.57 | 741,838 | -0.72(-0.55%) |
Apr 16, 2021 | 131.74 | 132.20 | 129.74 | 130.29 | 1,485,454 | -0.29(-0.23%) |
Apr 15, 2021 | 128.94 | 131.37 | 128.94 | 130.58 | 1,025,771 | +2.00(+1.56%) |
Apr 14, 2021 | 129.84 | 130.04 | 128.48 | 128.58 | 720,946 | -0.74(-0.57%) |
Apr 13, 2021 | 129.83 | 130.03 | 128.45 | 129.32 | 1,042,293 | -1.11(-0.85%) |
Apr 12, 2021 | 128.80 | 130.53 | 128.80 | 130.43 | 799,571 | +1.67(+1.30%) |
Apr 09, 2021 | 128.40 | 128.94 | 127.58 | 128.76 | 881,912 | +0.95(+0.74%) |
Apr 08, 2021 | 126.54 | 128.56 | 125.95 | 127.81 | 1,984,188 | +0.75(+0.59%) |
Apr 07, 2021 | 127.16 | 127.60 | 126.17 | 127.05 | 566,245 | -0.23(-0.18%) |
Apr 06, 2021 | 128.09 | 129.25 | 126.87 | 127.29 | 965,905 | -0.90(-0.70%) |
Apr 05, 2021 | 127.28 | 128.27 | 126.34 | 128.19 | 752,564 | +2.01(+1.59%) |
Apr 01, 2021 | 125.85 | 126.50 | 124.55 | 126.18 | 714,686 | +0.91(+0.73%) |
Mar 31, 2021 | 125.33 | 126.46 | 123.84 | 125.27 | 1,272,421 | +0.28(+0.23%) |
Mar 30, 2021 | 125.49 | 126.64 | 124.69 | 124.98 | 1,031,756 | -0.75(-0.60%) |
Mar 29, 2021 | 124.07 | 126.36 | 123.63 | 125.74 | 1,381,429 | +0.87(+0.70%) |
Mar 26, 2021 | 121.61 | 125.06 | 120.47 | 124.86 | 1,066,370 | +4.19(+3.47%) |
Mar 25, 2021 | 120.73 | 120.86 | 118.31 | 120.68 | 1,279,511 | +0.23(+0.20%) |
Mar 24, 2021 | 119.85 | 122.12 | 119.67 | 120.44 | 951,275 | +1.12(+0.94%) |
Mar 23, 2021 | 119.98 | 122.31 | 118.79 | 119.32 | 1,228,836 | -1.20(-0.99%) |
Mar 22, 2021 | 118.59 | 120.89 | 117.92 | 120.52 | 1,485,326 | +2.09(+1.76%) |
Mar 19, 2021 | 118.79 | 120.05 | 117.79 | 118.43 | 1,250,625 | -0.89(-0.75%) |
Mar 18, 2021 | 119.10 | 121.61 | 118.91 | 119.32 | 843,504 | -0.04(-0.03%) |
Mar 17, 2021 | 118.43 | 120.79 | 117.88 | 119.36 | 885,398 | +0.85(+0.72%) |
Mar 16, 2021 | 121.17 | 121.72 | 118.41 | 118.51 | 621,948 | -1.90(-1.58%) |
Mar 15, 2021 | 119.11 | 120.48 | 117.44 | 120.41 | 1,118,235 | +1.19(+1.00%) |
Mar 12, 2021 | 119.69 | 119.74 | 118.09 | 119.22 | 1,096,756 | -0.14(-0.11%) |
Mar 11, 2021 | 121.11 | 122.08 | 119.15 | 119.36 | 1,271,876 | -1.77(-1.46%) |
Mar 10, 2021 | 118.66 | 121.43 | 117.73 | 121.13 | 1,598,547 | +3.03(+2.56%) |
Mar 09, 2021 | 121.64 | 121.86 | 118.10 | 118.11 | 1,466,286 | -2.79(-2.31%) |
Mar 08, 2021 | 120.73 | 123.15 | 119.50 | 120.90 | 1,522,388 | +1.20(+1.01%) |
Mar 05, 2021 | 118.94 | 120.19 | 116.38 | 119.69 | 1,003,574 | +1.82(+1.54%) |
Mar 04, 2021 | 119.72 | 120.54 | 115.94 | 117.87 | 880,127 | -2.05(-1.71%) |
Mar 03, 2021 | 119.47 | 121.41 | 119.26 | 119.92 | 857,131 | +0.09(+0.07%) |
Mar 02, 2021 | 119.97 | 120.38 | 119.27 | 119.83 | 732,601 | +0.11(+0.09%) |
Mar 01, 2021 | 117.03 | 120.49 | 117.03 | 119.72 | 846,111 | +4.22(+3.65%) |
Feb 26, 2021 | 118.39 | 118.39 | 115.34 | 115.50 | 1,456,438 | -2.28(-1.94%) |
Feb 25, 2021 | 120.56 | 121.26 | 117.18 | 117.79 | 877,851 | -2.65(-2.20%) |
Feb 24, 2021 | 118.00 | 121.11 | 117.41 | 120.44 | 833,430 | +3.01(+2.56%) |
Feb 23, 2021 | 117.11 | 118.03 | 115.60 | 117.43 | 1,328,454 | -0.20(-0.17%) |
Feb 22, 2021 | 117.74 | 118.35 | 116.51 | 117.63 | 779,029 | -0.70(-0.60%) |
Feb 19, 2021 | 117.28 | 119.74 | 116.89 | 118.33 | 882,033 | +1.87(+1.61%) |
Feb 18, 2021 | 117.23 | 117.42 | 115.50 | 116.46 | 827,555 | -1.23(-1.05%) |
Feb 17, 2021 | 118.11 | 118.73 | 117.13 | 117.70 | 866,671 | -1.00(-0.84%) |
Feb 16, 2021 | 119.92 | 120.04 | 118.09 | 118.70 | 645,589 | -0.51(-0.43%) |
Feb 12, 2021 | 118.54 | 119.47 | 117.87 | 119.21 | 644,264 | +0.10(+0.08%) |
Feb 11, 2021 | 118.99 | 119.45 | 117.49 | 119.11 | 754,820 | +1.15(+0.97%) |
Feb 10, 2021 | 118.81 | 118.81 | 117.18 | 117.96 | 1,004,039 | -0.42(-0.36%) |
Feb 09, 2021 | 117.49 | 119.56 | 116.98 | 118.38 | 1,426,896 | +1.00(+0.85%) |
Feb 08, 2021 | 115.38 | 117.61 | 115.22 | 117.38 | 1,318,771 | +2.83(+2.47%) |
Feb 05, 2021 | 114.96 | 116.32 | 114.41 | 114.56 | 2,053,925 | -0.15(-0.13%) |
Feb 04, 2021 | 115.06 | 117.07 | 113.25 | 114.70 | 2,174,295 | +0.61(+0.53%) |
Feb 03, 2021 | 113.72 | 114.34 | 113.01 | 114.09 | 976,522 | +0.04(+0.04%) |
Feb 02, 2021 | 114.01 | 114.71 | 113.21 | 114.06 | 854,372 | +1.58(+1.40%) |