Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 196.68 | 202.35 | 193.42 | 201.44 | 98,985 | +27.07(+15.52%) |
Feb 25, 2022 | 173.74 | 174.90 | 172.15 | 174.37 | 38,737 | +1.81(+1.05%) |
Feb 24, 2022 | 166.19 | 172.67 | 166.58 | 172.56 | 25,968 | +3.20(+1.89%) |
Feb 23, 2022 | 172.28 | 173.44 | 169.27 | 169.36 | 24,393 | +0.72(+0.43%) |
Feb 22, 2022 | 168.62 | 170.06 | 167.67 | 168.64 | 28,018 | -1.38(-0.81%) |
Feb 18, 2022 | 170.02 | 0 | -1.43(-0.83%) | |||
Feb 17, 2022 | 172.59 | 172.89 | 170.70 | 171.44 | 14,130 | -2.12(-1.22%) |
Feb 16, 2022 | 171.23 | 173.96 | 171.23 | 173.56 | 22,258 | +4.63(+2.74%) |
Feb 15, 2022 | 169.94 | 170.46 | 167.84 | 168.93 | 13,259 | +0.11(+0.06%) |
Feb 14, 2022 | 170.11 | 171.23 | 167.70 | 168.82 | 20,468 | -0.51(-0.30%) |
Feb 11, 2022 | 169.47 | 171.66 | 168.10 | 169.33 | 29,104 | -0.22(-0.13%) |
Feb 10, 2022 | 171.27 | 173.32 | 169.51 | 169.56 | 17,105 | -2.35(-1.36%) |
Feb 09, 2022 | 171.86 | 174.05 | 171.51 | 171.90 | 27,731 | +2.28(+1.34%) |
Feb 08, 2022 | 165.70 | 170.33 | 165.70 | 169.63 | 33,757 | +4.61(+2.79%) |
Feb 07, 2022 | 164.13 | 165.60 | 163.90 | 165.02 | 20,335 | +1.98(+1.22%) |
Feb 04, 2022 | 163.37 | 163.79 | 161.45 | 163.04 | 20,357 | -0.33(-0.20%) |
Feb 03, 2022 | 165.05 | 162.79 | 163.37 | 23,955 | -0.95(-0.58%) | |
Feb 02, 2022 | 162.73 | 164.59 | 162.55 | 164.32 | 43,505 | +3.88(+2.42%) |
Feb 01, 2022 | 162.88 | 162.88 | 160.06 | 160.44 | 39,759 | -1.60(-0.99%) |
Jan 31, 2022 | 159.03 | 163.17 | 162.04 | 54,546 | +3.82(+2.42%) | |
Jan 28, 2022 | 158.12 | 158.84 | 155.43 | 158.22 | 51,871 | +0.21(+0.13%) |
Jan 27, 2022 | 162.45 | 162.48 | 157.76 | 158.01 | 58,177 | -2.63(-1.64%) |
Jan 26, 2022 | 164.16 | 164.25 | 156.77 | 160.64 | 884,530 | +0.61(+0.38%) |
Jan 25, 2022 | 162.90 | 163.54 | 156.98 | 160.04 | 172,071 | -2.73(-1.68%) |
Jan 24, 2022 | 160.54 | 163.75 | 159.31 | 162.76 | 92,114 | -1.07(-0.65%) |
Jan 21, 2022 | 165.09 | 167.15 | 163.82 | 163.83 | 39,173 | -2.13(-1.28%) |
Jan 20, 2022 | 171.64 | 171.64 | 165.72 | 165.96 | 76,439 | -7.03(-4.06%) |
Jan 19, 2022 | 175.64 | 176.94 | 172.99 | 172.99 | 31,017 | -3.22(-1.83%) |
Jan 18, 2022 | 175.47 | 178.75 | 174.50 | 176.21 | 59,382 | +2.04(+1.17%) |
Jan 14, 2022 | 174.16 | 0 | +2.04(+1.19%) | |||
Jan 13, 2022 | 174.84 | 175.47 | 171.86 | 172.12 | 19,823 | -0.49(-0.28%) |
Jan 12, 2022 | 171.15 | 174.42 | 171.15 | 172.61 | 21,708 | +1.91(+1.12%) |
Jan 11, 2022 | 169.70 | 171.53 | 168.54 | 170.70 | 18,168 | +1.81(+1.07%) |
Jan 10, 2022 | 169.63 | 170.00 | 167.32 | 168.89 | 35,784 | -4.03(-2.33%) |
Jan 07, 2022 | 172.05 | 173.18 | 171.85 | 172.92 | 14,826 | +0.85(+0.49%) |
Jan 06, 2022 | 172.87 | 173.38 | 171.12 | 172.07 | 21,748 | +0.55(+0.32%) |
Jan 05, 2022 | 174.10 | 174.55 | 171.52 | 171.52 | 27,016 | -3.10(-1.77%) |
Jan 04, 2022 | 175.26 | 175.65 | 173.79 | 174.62 | 15,516 | +3.62(+2.12%) |
Jan 03, 2022 | 172.07 | 173.03 | 170.09 | 171.00 | 19,335 | +0.78(+0.46%) |
Dec 31, 2021 | 170.23 | 171.53 | 170.18 | 170.22 | 25,940 | +0.92(+0.54%) |
Dec 30, 2021 | 169.12 | 169.99 | 168.66 | 169.30 | 30,497 | -1.63(-0.96%) |
Dec 29, 2021 | 170.36 | 171.48 | 168.38 | 170.94 | 91,358 | +0.51(+0.30%) |
Dec 28, 2021 | 168.81 | 171.28 | 168.36 | 170.43 | 62,654 | +3.72(+2.23%) |
Dec 27, 2021 | 165.57 | 168.62 | 165.57 | 166.70 | 76,713 | +2.71(+1.65%) |
Dec 23, 2021 | 163.07 | 165.02 | 162.86 | 164.00 | 29,590 | +0.37(+0.23%) |
Dec 22, 2021 | 162.99 | 164.12 | 162.34 | 163.62 | 46,749 | +2.48(+1.54%) |
Dec 21, 2021 | 160.86 | 162.05 | 158.59 | 161.14 | 40,937 | -2.61(-1.59%) |
Dec 20, 2021 | 165.36 | 165.36 | 162.29 | 163.75 | 41,217 | -4.03(-2.40%) |
Dec 17, 2021 | 166.33 | 167.91 | 166.15 | 167.78 | 83,612 | +0.00(+0.00%) |
Dec 16, 2021 | 170.65 | 170.65 | 167.53 | 167.78 | 57,554 | -5.10(-2.95%) |
Dec 15, 2021 | 167.13 | 173.26 | 167.13 | 172.88 | 59,079 | +4.87(+2.90%) |
Dec 14, 2021 | 162.04 | 168.37 | 161.56 | 168.01 | 94,392 | +12.01(+7.70%) |
Dec 13, 2021 | 155.99 | 157.40 | 154.55 | 156.00 | 63,991 | +0.56(+0.36%) |
Dec 10, 2021 | 155.07 | 155.79 | 154.60 | 155.44 | 17,059 | +1.65(+1.07%) |
Dec 09, 2021 | 155.29 | 155.94 | 154.16 | 153.80 | 26,063 | -0.78(-0.50%) |
Dec 08, 2021 | 154.93 | 155.63 | 152.70 | 154.58 | 37,500 | +2.00(+1.31%) |
Dec 07, 2021 | 152.28 | 153.86 | 151.65 | 152.58 | 36,526 | +3.76(+2.53%) |
Dec 06, 2021 | 146.10 | 148.81 | 146.10 | 148.81 | 20,717 | +5.31(+3.70%) |
Dec 03, 2021 | 145.51 | 145.51 | 143.32 | 143.50 | 18,748 | -1.33(-0.92%) |
Dec 02, 2021 | 143.37 | 145.39 | 143.37 | 144.83 | 22,760 | +2.62(+1.84%) |
Dec 01, 2021 | 144.60 | 144.60 | 141.79 | 142.21 | 25,102 | -0.65(-0.46%) |
Nov 30, 2021 | 143.48 | 144.03 | 141.09 | 142.86 | 39,160 | -1.62(-1.12%) |
Nov 29, 2021 | 144.29 | 145.74 | 144.29 | 144.48 | 29,791 | +1.38(+0.96%) |
Nov 26, 2021 | 145.22 | 145.26 | 142.41 | 143.10 | 28,380 | -4.88(-3.29%) |
Nov 24, 2021 | 148.85 | 148.85 | 146.82 | 147.98 | 39,674 | -0.53(-0.35%) |
Nov 23, 2021 | 148.48 | 151.70 | 147.48 | 148.50 | 66,873 | +1.64(+1.11%) |
Nov 22, 2021 | 148.49 | 149.17 | 146.31 | 146.87 | 47,318 | -1.36(-0.92%) |
Nov 19, 2021 | 148.92 | 148.99 | 147.72 | 148.23 | 34,598 | -0.51(-0.34%) |
Nov 18, 2021 | 149.58 | 150.16 | 148.74 | 148.74 | 33,013 | -0.52(-0.35%) |
Nov 17, 2021 | 149.68 | 151.88 | 148.65 | 149.25 | 32,767 | +0.16(+0.10%) |
Nov 16, 2021 | 149.37 | 149.96 | 148.60 | 149.10 | 29,072 | +0.72(+0.49%) |
Nov 15, 2021 | 149.24 | 149.77 | 148.38 | 148.38 | 14,724 | +0.96(+0.65%) |
Nov 12, 2021 | 146.49 | 147.90 | 146.49 | 147.42 | 7,213 | +0.79(+0.54%) |
Nov 11, 2021 | 146.92 | 147.65 | 146.48 | 146.63 | 20,146 | -1.69(-1.14%) |
Nov 10, 2021 | 150.19 | 147.85 | 148.32 | 21,778 | -2.91(-1.93%) | |
Nov 09, 2021 | 152.92 | 152.92 | 150.99 | 151.23 | 33,288 | -0.94(-0.62%) |
Nov 08, 2021 | 152.96 | 153.48 | 152.11 | 152.17 | 16,195 | -1.03(-0.67%) |
Nov 05, 2021 | 152.03 | 154.63 | 152.03 | 153.20 | 31,836 | +1.26(+0.83%) |
Nov 04, 2021 | 151.67 | 152.67 | 151.42 | 151.94 | 22,935 | -1.06(-0.69%) |
Nov 03, 2021 | 150.08 | 153.01 | 149.84 | 153.01 | 17,750 | +3.85(+2.58%) |
Nov 02, 2021 | 150.22 | 150.67 | 149.02 | 149.16 | 45,472 | -4.11(-2.68%) |
Nov 01, 2021 | 151.93 | 154.11 | 154.83 | 153.27 | 43,740 | -1.56(-1.01%) |
Oct 29, 2021 | 151.43 | 154.95 | 150.71 | 154.83 | 31,934 | +3.61(+2.39%) |
Oct 28, 2021 | 153.55 | 153.64 | 150.92 | 151.22 | 85,583 | -3.80(-2.45%) |
Oct 27, 2021 | 154.66 | 158.69 | 152.92 | 155.03 | 598,219 | +1.72(+1.12%) |
Oct 26, 2021 | 147.79 | 153.31 | 114,255 | +8.48(+5.86%) | ||
Oct 25, 2021 | 143.65 | 145.56 | 143.23 | 144.83 | 25,572 | +2.49(+1.75%) |
Oct 22, 2021 | 142.34 | 143.01 | 141.98 | 142.34 | 11,086 | +0.39(+0.27%) |
Oct 21, 2021 | 141.79 | 142.30 | 141.36 | 141.95 | 9,533 | +0.10(+0.07%) |
Oct 20, 2021 | 141.79 | 142.16 | 141.39 | 141.85 | 14,349 | -2.02(-1.40%) |
Oct 19, 2021 | 142.42 | 143.94 | 142.42 | 143.87 | 7,457 | +1.51(+1.06%) |
Oct 18, 2021 | 142.36 | 142.96 | 141.39 | 142.36 | 12,378 | -2.17(-1.50%) |
Oct 15, 2021 | 144.22 | 144.98 | 143.97 | 144.53 | 8,751 | +1.23(+0.86%) |
Oct 14, 2021 | 142.97 | 143.90 | 142.88 | 143.30 | 7,236 | +0.71(+0.50%) |
Oct 13, 2021 | 142.34 | 143.29 | 141.16 | 142.59 | 12,740 | +1.37(+0.97%) |
Oct 12, 2021 | 141.15 | 142.13 | 140.72 | 141.22 | 8,825 | +1.84(+1.32%) |
Oct 11, 2021 | 139.73 | 140.41 | 139.26 | 139.38 | 10,270 | -1.42(-1.01%) |
Oct 08, 2021 | 141.37 | 141.37 | 140.80 | 140.80 | 2,165 | -0.88(-0.62%) |
Oct 07, 2021 | 141.78 | 142.32 | 140.76 | 141.68 | 11,757 | +0.57(+0.41%) |
Oct 06, 2021 | 141.24 | 141.77 | 140.14 | 141.10 | 9,008 | -0.19(-0.14%) |
Oct 05, 2021 | 140.89 | 141.84 | 139.72 | 141.30 | 11,449 | +2.12(+1.52%) |
Oct 04, 2021 | 140.31 | 141.09 | 138.64 | 139.18 | 20,043 | -3.19(-2.24%) |
Oct 01, 2021 | 142.14 | 142.74 | 140.78 | 142.37 | 11,176 | +1.16(+0.82%) |
Sep 30, 2021 | 141.06 | 142.07 | 140.71 | 141.21 | 15,692 | +0.28(+0.20%) |
Sep 29, 2021 | 142.59 | 142.59 | 140.93 | 140.93 | 16,011 | -0.86(-0.61%) |
Sep 28, 2021 | 143.42 | 143.42 | 141.19 | 141.79 | 12,774 | -1.56(-1.09%) |
Sep 27, 2021 | 144.05 | 144.33 | 143.19 | 143.35 | 16,336 | -0.18(-0.12%) |
Sep 24, 2021 | 142.92 | 144.32 | 142.92 | 143.52 | 10,267 | +0.48(+0.33%) |
Sep 23, 2021 | 143.41 | 143.79 | 142.98 | 143.04 | 10,003 | +0.59(+0.42%) |
Sep 22, 2021 | 141.39 | 142.99 | 141.39 | 142.45 | 10,936 | +1.20(+0.85%) |
Sep 21, 2021 | 142.29 | 142.78 | 140.77 | 141.25 | 21,212 | -0.39(-0.28%) |
Sep 20, 2021 | 142.28 | 142.28 | 139.91 | 141.64 | 20,190 | -1.36(-0.95%) |
Sep 17, 2021 | 143.17 | 143.17 | 141.97 | 143.00 | 15,388 | +0.34(+0.24%) |
Sep 16, 2021 | 143.85 | 143.85 | 141.96 | 142.65 | 15,130 | -0.90(-0.62%) |
Sep 15, 2021 | 144.41 | 145.50 | 143.19 | 143.55 | 21,288 | -0.10(-0.07%) |
Sep 14, 2021 | 145.27 | 145.79 | 143.63 | 143.65 | 26,130 | -1.35(-0.93%) |
Sep 13, 2021 | 145.96 | 146.12 | 144.29 | 144.99 | 36,942 | +2.13(+1.49%) |
Sep 10, 2021 | 143.00 | 143.60 | 142.34 | 142.86 | 17,584 | +0.74(+0.52%) |
Sep 09, 2021 | 141.51 | 143.85 | 141.46 | 142.12 | 27,701 | +2.04(+1.45%) |
Sep 08, 2021 | 139.77 | 140.51 | 139.76 | 140.08 | 13,675 | +0.65(+0.47%) |
Sep 07, 2021 | 141.44 | 142.05 | 139.43 | 139.43 | 15,573 | -1.87(-1.32%) |
Sep 03, 2021 | 142.24 | 142.24 | 140.77 | 141.30 | 13,645 | -0.74(-0.52%) |
Sep 02, 2021 | 141.84 | 142.11 | 140.78 | 142.04 | 29,479 | +0.46(+0.32%) |
Sep 01, 2021 | 142.77 | 142.87 | 141.46 | 141.58 | 23,542 | +0.11(+0.08%) |
Aug 31, 2021 | 141.62 | 143.22 | 141.47 | 141.47 | 29,506 | -1.55(-1.08%) |
Aug 30, 2021 | 142.10 | 143.31 | 141.95 | 143.02 | 15,049 | +0.88(+0.62%) |
Aug 27, 2021 | 140.82 | 142.62 | 140.82 | 142.15 | 16,063 | +1.26(+0.89%) |
Aug 26, 2021 | 142.09 | 142.30 | 140.54 | 140.89 | 33,913 | -0.40(-0.28%) |
Aug 25, 2021 | 141.85 | 142.51 | 140.93 | 141.29 | 598,254 | -0.44(-0.31%) |
Aug 24, 2021 | 141.78 | 143.04 | 140.03 | 141.72 | 176,134 | -0.22(-0.16%) |
Aug 23, 2021 | 141.77 | 143.07 | 141.54 | 141.95 | 43,697 | +0.79(+0.56%) |
Aug 20, 2021 | 138.94 | 141.43 | 138.25 | 141.16 | 39,628 | +1.72(+1.23%) |
Aug 19, 2021 | 139.28 | 141.87 | 138.89 | 139.44 | 50,879 | +1.25(+0.91%) |
Aug 18, 2021 | 140.11 | 140.77 | 137.96 | 138.19 | 34,416 | -0.92(-0.66%) |
Aug 17, 2021 | 139.92 | 140.36 | 137.67 | 139.11 | 38,039 | -1.21(-0.86%) |
Aug 16, 2021 | 139.95 | 141.02 | 139.63 | 140.32 | 37,326 | +1.82(+1.31%) |
Aug 13, 2021 | 137.27 | 138.50 | 137.04 | 138.50 | 25,451 | +1.34(+0.98%) |
Aug 12, 2021 | 138.60 | 140.01 | 136.48 | 137.16 | 75,598 | +8.73(+6.80%) |
Aug 11, 2021 | 127.76 | 128.43 | 126.64 | 128.43 | 11,382 | +1.14(+0.89%) |
Aug 10, 2021 | 127.69 | 127.76 | 126.86 | 127.29 | 23,811 | -2.00(-1.55%) |
Aug 09, 2021 | 128.39 | 129.29 | 128.15 | 129.29 | 14,647 | +0.04(+0.03%) |
Aug 06, 2021 | 130.13 | 130.21 | 128.71 | 129.26 | 29,538 | -0.49(-0.37%) |
Aug 05, 2021 | 128.20 | 129.74 | 128.02 | 129.74 | 17,043 | +2.13(+1.67%) |
Aug 04, 2021 | 128.28 | 129.73 | 127.61 | 127.61 | 20,270 | -0.84(-0.65%) |
Aug 03, 2021 | 128.59 | 129.25 | 127.83 | 128.45 | 15,390 | +0.29(+0.23%) |
Aug 02, 2021 | 128.85 | 128.85 | 127.58 | 128.16 | 22,838 | -0.74(-0.57%) |
Jul 30, 2021 | 129.40 | 130.71 | 128.88 | 128.90 | 29,930 | -1.65(-1.27%) |
Jul 29, 2021 | 128.36 | 130.55 | 127.94 | 130.55 | 45,643 | +1.32(+1.02%) |
Jul 28, 2021 | 129.84 | 130.83 | 127.33 | 129.23 | 654,559 | +0.25(+0.20%) |
Jul 27, 2021 | 122.58 | 130.91 | 122.31 | 128.97 | 228,198 | +5.61(+4.54%) |
Jul 26, 2021 | 122.47 | 123.63 | 122.47 | 123.37 | 57,778 | +0.86(+0.70%) |
Jul 23, 2021 | 122.15 | 123.14 | 122.15 | 122.51 | 32,112 | +0.98(+0.81%) |
Jul 22, 2021 | 122.16 | 122.70 | 121.52 | 121.53 | 23,638 | -1.18(-0.96%) |
Jul 21, 2021 | 121.93 | 123.19 | 121.47 | 122.71 | 22,190 | +1.33(+1.10%) |
Jul 20, 2021 | 119.85 | 121.68 | 119.84 | 121.37 | 24,821 | +0.89(+0.74%) |
Jul 19, 2021 | 121.15 | 121.34 | 119.39 | 120.48 | 39,532 | -3.57(-2.88%) |
Jul 16, 2021 | 124.40 | 124.63 | 123.42 | 124.05 | 50,859 | -0.14(-0.11%) |
Jul 15, 2021 | 123.60 | 124.34 | 122.82 | 124.18 | 13,019 | -0.07(-0.05%) |
Jul 14, 2021 | 124.90 | 125.32 | 123.72 | 124.25 | 11,922 | +0.26(+0.21%) |
Jul 13, 2021 | 123.11 | 124.05 | 122.87 | 123.99 | 43,543 | +0.37(+0.30%) |
Jul 12, 2021 | 124.40 | 124.44 | 122.85 | 123.62 | 21,427 | -1.64(-1.31%) |
Jul 09, 2021 | 125.46 | 125.46 | 124.81 | 125.26 | 13,437 | +1.25(+1.01%) |
Jul 08, 2021 | 123.99 | 124.77 | 123.82 | 124.01 | 11,449 | -2.04(-1.62%) |
Jul 07, 2021 | 124.91 | 126.07 | 124.59 | 126.05 | 35,254 | +1.78(+1.43%) |
Jul 06, 2021 | 124.63 | 125.10 | 122.95 | 124.27 | 23,703 | -0.71(-0.57%) |
Jul 02, 2021 | 125.48 | 125.48 | 124.41 | 124.98 | 12,036 | -0.06(-0.05%) |
Jul 01, 2021 | 125.97 | 125.97 | 124.51 | 125.04 | 19,729 | -1.06(-0.84%) |
Jun 30, 2021 | 125.40 | 126.46 | 125.40 | 126.10 | 19,750 | +0.78(+0.62%) |
Jun 29, 2021 | 126.31 | 126.86 | 124.88 | 125.32 | 82,870 | -2.53(-1.98%) |
Jun 28, 2021 | 128.42 | 128.78 | 127.35 | 127.85 | 32,918 | -2.52(-1.93%) |
Jun 25, 2021 | 131.17 | 131.17 | 130.24 | 130.36 | 15,347 | -0.13(-0.10%) |
Jun 24, 2021 | 130.00 | 130.72 | 129.81 | 130.49 | 11,735 | +0.67(+0.52%) |
Jun 23, 2021 | 129.65 | 131.28 | 129.46 | 129.82 | 39,523 | +2.22(+1.74%) |
Jun 22, 2021 | 128.28 | 128.28 | 126.98 | 127.60 | 38,141 | -1.58(-1.23%) |
Jun 21, 2021 | 128.18 | 130.00 | 127.94 | 129.19 | 16,723 | +2.11(+1.66%) |
Jun 18, 2021 | 129.65 | 129.80 | 127.08 | 127.08 | 134,022 | -5.52(-4.16%) |
Jun 17, 2021 | 130.21 | 132.60 | 126.74 | 132.60 | 153,840 | +1.63(+1.25%) |
Jun 16, 2021 | 130.73 | 132.64 | 129.28 | 130.97 | 80,873 | +0.77(+0.59%) |
Jun 15, 2021 | 127.30 | 130.93 | 127.14 | 130.20 | 97,235 | +2.28(+1.79%) |
Jun 14, 2021 | 126.89 | 128.25 | 126.64 | 127.92 | 65,014 | -0.95(-0.74%) |
Jun 11, 2021 | 128.90 | 128.90 | 127.02 | 128.87 | 18,818 | +0.24(+0.19%) |
Jun 10, 2021 | 127.17 | 128.62 | 126.78 | 128.62 | 26,704 | +1.39(+1.09%) |
Jun 09, 2021 | 126.39 | 127.42 | 126.39 | 127.23 | 10,423 | +0.70(+0.55%) |
Jun 08, 2021 | 126.83 | 127.09 | 126.22 | 126.53 | 20,641 | -0.29(-0.23%) |
Jun 07, 2021 | 126.42 | 126.83 | 125.95 | 126.83 | 8,169 | +0.17(+0.14%) |
Jun 04, 2021 | 126.76 | 126.83 | 125.93 | 126.65 | 14,676 | +0.71(+0.56%) |
Jun 03, 2021 | 125.51 | 126.14 | 124.82 | 125.94 | 29,681 | +0.43(+0.34%) |
Jun 02, 2021 | 126.13 | 126.29 | 125.49 | 125.52 | 12,218 | -0.58(-0.46%) |
Jun 01, 2021 | 126.82 | 127.06 | 125.70 | 126.10 | 24,478 | -2.14(-1.67%) |
May 28, 2021 | 128.34 | 128.80 | 127.97 | 128.24 | 19,149 | +0.40(+0.31%) |
May 27, 2021 | 127.79 | 128.35 | 127.42 | 127.84 | 13,954 | +0.77(+0.61%) |
May 26, 2021 | 126.94 | 127.23 | 125.99 | 127.07 | 23,580 | +0.06(+0.05%) |
May 25, 2021 | 128.56 | 128.94 | 127.01 | 127.01 | 28,570 | -4.23(-3.22%) |
May 24, 2021 | 130.45 | 131.38 | 129.88 | 131.24 | 17,652 | -1.76(-1.33%) |
May 21, 2021 | 133.20 | 134.10 | 132.00 | 133.00 | 10,532 | +0.11(+0.08%) |
May 20, 2021 | 132.14 | 133.02 | 132.14 | 132.90 | 13,344 | +1.66(+1.26%) |
May 19, 2021 | 130.46 | 131.29 | 129.18 | 131.24 | 18,697 | +0.49(+0.38%) |
May 18, 2021 | 131.03 | 131.53 | 129.74 | 130.75 | 14,715 | +0.36(+0.27%) |
May 17, 2021 | 131.05 | 131.22 | 129.88 | 130.39 | 13,197 | -0.75(-0.58%) |
May 14, 2021 | 129.19 | 131.37 | 129.19 | 131.14 | 9,878 | +2.06(+1.60%) |
May 13, 2021 | 128.74 | 129.84 | 128.18 | 129.08 | 17,423 | +2.58(+2.04%) |
May 12, 2021 | 126.03 | 127.91 | 125.64 | 126.50 | 26,895 | +0.76(+0.60%) |
May 11, 2021 | 126.21 | 126.69 | 125.02 | 125.75 | 37,072 | -3.65(-2.82%) |
May 10, 2021 | 129.87 | 131.15 | 129.18 | 129.40 | 30,506 | -4.13(-3.09%) |
May 07, 2021 | 132.67 | 133.53 | 132.15 | 133.53 | 13,098 | +1.54(+1.17%) |
May 06, 2021 | 131.46 | 132.11 | 130.88 | 131.99 | 20,554 | +2.40(+1.85%) |
May 05, 2021 | 129.19 | 130.10 | 129.01 | 129.58 | 14,989 | +0.68(+0.53%) |
May 04, 2021 | 130.18 | 130.45 | 128.51 | 128.91 | 18,908 | -3.03(-2.30%) |
May 03, 2021 | 132.23 | 132.50 | 131.47 | 131.94 | 9,179 | -0.81(-0.61%) |
Apr 30, 2021 | 133.34 | 133.65 | 132.22 | 132.75 | 13,112 | -0.34(-0.25%) |
Apr 29, 2021 | 133.41 | 134.15 | 132.78 | 133.09 | 16,707 | -0.14(-0.10%) |
Apr 28, 2021 | 133.60 | 133.80 | 132.97 | 133.23 | 10,518 | -2.00(-1.48%) |
Apr 27, 2021 | 135.81 | 135.81 | 135.23 | 135.23 | 8,642 | -0.58(-0.43%) |
Apr 26, 2021 | 137.25 | 137.25 | 135.70 | 135.81 | 11,420 | -0.37(-0.27%) |
Apr 23, 2021 | 137.22 | 137.22 | 135.27 | 136.18 | 10,118 | +0.57(+0.42%) |
Apr 22, 2021 | 135.85 | 136.47 | 134.64 | 135.61 | 20,153 | -1.88(-1.37%) |
Apr 21, 2021 | 136.85 | 137.82 | 136.49 | 137.49 | 17,147 | +0.39(+0.28%) |
Apr 20, 2021 | 137.95 | 137.95 | 136.28 | 137.10 | 20,958 | -1.19(-0.86%) |
Apr 19, 2021 | 138.79 | 138.79 | 137.54 | 138.29 | 14,895 | -0.20(-0.15%) |
Apr 16, 2021 | 139.10 | 139.10 | 137.59 | 138.50 | 25,914 | +0.06(+0.04%) |
Apr 15, 2021 | 138.85 | 138.85 | 137.27 | 138.44 | 14,637 | +0.71(+0.51%) |
Apr 14, 2021 | 138.56 | 139.06 | 137.72 | 137.73 | 15,241 | +0.25(+0.18%) |
Apr 13, 2021 | 137.85 | 138.02 | 137.08 | 137.48 | 15,559 | -1.64(-1.18%) |
Apr 12, 2021 | 138.44 | 139.12 | 138.35 | 139.12 | 15,758 | -0.96(-0.68%) |
Apr 09, 2021 | 140.46 | 140.46 | 139.52 | 140.07 | 12,286 | -0.33(-0.24%) |
Apr 08, 2021 | 140.07 | 140.43 | 139.48 | 140.40 | 20,942 | +0.85(+0.61%) |
Apr 07, 2021 | 138.63 | 139.80 | 138.46 | 139.55 | 25,185 | +1.09(+0.79%) |
Apr 06, 2021 | 137.92 | 139.12 | 137.48 | 138.46 | 27,406 | -0.07(-0.05%) |
Apr 05, 2021 | 137.89 | 138.95 | 136.94 | 138.53 | 38,609 | -0.52(-0.38%) |
Apr 01, 2021 | 140.02 | 140.85 | 138.41 | 139.05 | 32,931 | +0.97(+0.70%) |
Mar 31, 2021 | 137.51 | 139.88 | 137.05 | 138.09 | 39,322 | +1.55(+1.13%) |
Mar 30, 2021 | 134.43 | 138.16 | 134.43 | 136.54 | 47,965 | +1.71(+1.27%) |
Mar 29, 2021 | 134.25 | 136.00 | 134.03 | 134.83 | 23,101 | -0.02(-0.01%) |
Mar 26, 2021 | 134.23 | 137.25 | 134.01 | 134.85 | 56,543 | +1.30(+0.98%) |
Mar 25, 2021 | 131.52 | 133.55 | 129.77 | 133.55 | 31,063 | -0.19(-0.14%) |
Mar 24, 2021 | 133.15 | 135.07 | 132.78 | 133.74 | 25,915 | +2.17(+1.65%) |
Mar 23, 2021 | 132.07 | 133.05 | 131.40 | 131.57 | 11,457 | -0.41(-0.31%) |
Mar 22, 2021 | 131.62 | 132.87 | 131.18 | 131.97 | 21,868 | +1.06(+0.81%) |
Mar 19, 2021 | 131.40 | 131.40 | 128.90 | 130.91 | 17,190 | -0.25(-0.19%) |
Mar 18, 2021 | 132.88 | 132.96 | 129.61 | 131.16 | 87,514 | -4.45(-3.28%) |
Mar 17, 2021 | 134.23 | 136.39 | 134.16 | 135.61 | 33,079 | -0.77(-0.57%) |
Mar 16, 2021 | 136.53 | 136.92 | 135.22 | 136.39 | 21,977 | +0.23(+0.17%) |
Mar 15, 2021 | 135.19 | 137.26 | 134.40 | 136.15 | 45,514 | +1.25(+0.92%) |
Mar 12, 2021 | 133.63 | 134.91 | 132.63 | 134.91 | 45,462 | +1.44(+1.08%) |
Mar 11, 2021 | 132.15 | 134.55 | 131.88 | 133.47 | 24,030 | +2.42(+1.85%) |
Mar 10, 2021 | 130.87 | 131.74 | 130.08 | 131.05 | 18,948 | +1.45(+1.12%) |
Mar 09, 2021 | 128.10 | 131.17 | 127.62 | 129.60 | 44,124 | +3.51(+2.78%) |
Mar 08, 2021 | 126.90 | 127.29 | 125.31 | 126.09 | 28,976 | -0.75(-0.59%) |
Mar 05, 2021 | 126.50 | 127.29 | 123.07 | 126.84 | 28,375 | +1.13(+0.90%) |
Mar 04, 2021 | 126.93 | 128.56 | 125.07 | 125.72 | 29,782 | -1.79(-1.40%) |
Mar 03, 2021 | 129.76 | 129.76 | 127.50 | 127.50 | 22,295 | -1.88(-1.46%) |
Mar 02, 2021 | 128.87 | 129.77 | 128.25 | 129.38 | 37,386 | +0.60(+0.47%) |