Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 121.96 | 123.53 | 121.34 | 123.18 | 398,815 | -0.01(-0.01%) |
Feb 25, 2022 | 122.18 | 123.74 | 121.98 | 123.19 | 344,351 | +1.29(+1.05%) |
Feb 24, 2022 | 119.45 | 122.21 | 118.47 | 121.91 | 328,992 | +0.59(+0.49%) |
Feb 23, 2022 | 123.56 | 123.82 | 121.09 | 121.32 | 241,465 | -1.69(-1.37%) |
Feb 22, 2022 | 123.19 | 124.27 | 122.37 | 123.01 | 309,103 | -0.10(-0.08%) |
Feb 18, 2022 | 123.11 | 0 | +0.49(+0.40%) | |||
Feb 17, 2022 | 122.75 | 123.52 | 122.02 | 122.61 | 211,737 | -1.12(-0.91%) |
Feb 16, 2022 | 122.61 | 124.34 | 122.02 | 123.73 | 208,359 | +0.58(+0.47%) |
Feb 15, 2022 | 123.89 | 124.91 | 122.64 | 123.15 | 261,111 | +0.65(+0.53%) |
Feb 14, 2022 | 122.22 | 123.23 | 121.09 | 122.51 | 308,282 | +0.77(+0.63%) |
Feb 11, 2022 | 123.77 | 124.05 | 120.85 | 121.73 | 256,585 | -0.90(-0.73%) |
Feb 10, 2022 | 125.75 | 125.75 | 122.16 | 122.63 | 331,650 | -3.19(-2.53%) |
Feb 09, 2022 | 126.16 | 127.11 | 125.06 | 125.82 | 304,782 | +0.54(+0.43%) |
Feb 08, 2022 | 122.61 | 125.50 | 122.05 | 125.28 | 226,979 | +2.80(+2.29%) |
Feb 07, 2022 | 122.60 | 124.53 | 121.51 | 122.48 | 169,110 | +0.08(+0.06%) |
Feb 04, 2022 | 122.97 | 123.90 | 120.86 | 122.40 | 135,613 | -1.15(-0.93%) |
Feb 03, 2022 | 123.64 | 123.05 | 123.55 | 297,335 | -0.55(-0.44%) | |
Feb 02, 2022 | 124.59 | 124.92 | 123.10 | 124.10 | 166,163 | -0.65(-0.52%) |
Feb 01, 2022 | 123.55 | 125.10 | 122.63 | 124.75 | 178,722 | +1.20(+0.97%) |
Jan 31, 2022 | 120.81 | 124.11 | 123.55 | 511,170 | +1.88(+1.55%) | |
Jan 28, 2022 | 120.76 | 121.87 | 118.49 | 121.67 | 339,981 | +1.02(+0.85%) |
Jan 27, 2022 | 124.01 | 125.12 | 119.69 | 120.64 | 286,001 | -2.42(-1.96%) |
Jan 26, 2022 | 126.10 | 127.85 | 122.27 | 123.06 | 339,245 | -2.45(-1.96%) |
Jan 25, 2022 | 126.59 | 127.02 | 122.95 | 125.51 | 262,275 | -2.60(-2.03%) |
Jan 24, 2022 | 123.46 | 128.31 | 122.79 | 128.11 | 295,264 | +3.56(+2.86%) |
Jan 21, 2022 | 125.05 | 126.88 | 124.01 | 124.56 | 190,503 | -0.55(-0.44%) |
Jan 20, 2022 | 128.21 | 128.58 | 124.81 | 125.11 | 161,525 | -2.82(-2.21%) |
Jan 19, 2022 | 129.96 | 129.96 | 127.76 | 127.93 | 143,791 | -1.42(-1.10%) |
Jan 18, 2022 | 130.49 | 130.49 | 128.90 | 129.35 | 179,782 | -1.70(-1.30%) |
Jan 14, 2022 | 131.05 | 0 | -1.49(-1.12%) | |||
Jan 13, 2022 | 133.04 | 134.25 | 131.89 | 132.54 | 223,673 | -0.45(-0.34%) |
Jan 12, 2022 | 133.83 | 134.73 | 132.47 | 132.99 | 145,890 | -0.41(-0.30%) |
Jan 11, 2022 | 133.71 | 133.78 | 130.88 | 133.40 | 135,063 | -0.16(-0.12%) |
Jan 10, 2022 | 134.11 | 134.75 | 132.50 | 133.55 | 191,545 | -1.54(-1.14%) |
Jan 07, 2022 | 134.88 | 137.00 | 134.02 | 135.09 | 179,323 | +0.00(+0.00%) |
Jan 06, 2022 | 136.79 | 137.71 | 134.95 | 135.09 | 238,540 | +0.94(+0.70%) |
Jan 05, 2022 | 135.52 | 137.29 | 133.96 | 134.15 | 146,135 | -0.88(-0.65%) |
Jan 04, 2022 | 134.94 | 137.11 | 133.95 | 135.03 | 248,600 | +0.62(+0.46%) |
Jan 03, 2022 | 134.48 | 135.66 | 132.31 | 134.41 | 212,942 | -0.38(-0.28%) |
Dec 31, 2021 | 134.49 | 135.83 | 134.38 | 134.79 | 127,980 | +0.28(+0.21%) |
Dec 30, 2021 | 136.05 | 136.58 | 134.37 | 134.51 | 153,001 | -1.16(-0.85%) |
Dec 29, 2021 | 134.72 | 136.50 | 134.72 | 135.67 | 152,145 | +0.65(+0.48%) |
Dec 28, 2021 | 134.05 | 135.53 | 134.05 | 135.01 | 101,408 | +0.69(+0.52%) |
Dec 27, 2021 | 132.68 | 134.41 | 131.87 | 134.32 | 126,954 | +1.91(+1.44%) |
Dec 23, 2021 | 131.47 | 132.84 | 131.47 | 132.42 | 127,199 | +1.70(+1.30%) |
Dec 22, 2021 | 130.31 | 131.10 | 129.35 | 130.71 | 133,124 | +0.52(+0.40%) |
Dec 21, 2021 | 127.75 | 130.72 | 126.77 | 130.19 | 186,093 | +3.70(+2.92%) |
Dec 20, 2021 | 126.50 | 129.03 | 124.77 | 126.50 | 419,087 | -3.63(-2.79%) |
Dec 17, 2021 | 128.81 | 132.72 | 128.60 | 130.12 | 1,201,983 | +0.45(+0.35%) |
Dec 16, 2021 | 129.24 | 130.50 | 128.19 | 129.67 | 357,947 | +0.60(+0.46%) |
Dec 15, 2021 | 128.30 | 129.40 | 126.99 | 129.08 | 285,242 | +1.30(+1.02%) |
Dec 14, 2021 | 127.75 | 129.27 | 127.19 | 127.78 | 281,920 | -0.83(-0.64%) |
Dec 13, 2021 | 130.26 | 130.94 | 128.36 | 128.60 | 248,856 | -2.29(-1.75%) |
Dec 10, 2021 | 131.53 | 132.94 | 130.15 | 130.90 | 124,193 | +0.07(+0.05%) |
Dec 09, 2021 | 130.51 | 132.17 | 129.84 | 130.83 | 165,715 | -0.62(-0.47%) |
Dec 08, 2021 | 131.33 | 132.84 | 130.44 | 131.44 | 129,007 | +0.52(+0.40%) |
Dec 07, 2021 | 132.08 | 132.90 | 130.53 | 130.92 | 199,335 | -0.03(-0.02%) |
Dec 06, 2021 | 131.42 | 134.67 | 130.40 | 130.95 | 226,835 | +1.35(+1.04%) |
Dec 03, 2021 | 130.22 | 134.65 | 128.13 | 129.60 | 130,019 | -0.94(-0.72%) |
Dec 02, 2021 | 127.90 | 131.54 | 127.00 | 130.55 | 163,670 | +3.34(+2.63%) |
Dec 01, 2021 | 131.99 | 134.75 | 127.03 | 127.21 | 325,261 | -2.71(-2.08%) |
Nov 30, 2021 | 133.46 | 133.46 | 129.18 | 129.91 | 226,529 | -4.72(-3.50%) |
Nov 29, 2021 | 136.34 | 136.34 | 133.16 | 134.63 | 119,756 | -0.34(-0.25%) |
Nov 26, 2021 | 136.21 | 136.56 | 134.76 | 134.97 | 107,117 | -4.94(-3.53%) |
Nov 24, 2021 | 139.66 | 140.73 | 139.06 | 139.91 | 88,927 | -0.37(-0.26%) |
Nov 23, 2021 | 140.40 | 141.02 | 138.88 | 140.27 | 149,197 | +0.11(+0.08%) |
Nov 22, 2021 | 141.34 | 142.99 | 139.81 | 140.16 | 236,163 | -0.41(-0.29%) |
Nov 19, 2021 | 139.43 | 141.91 | 139.43 | 140.58 | 215,687 | +1.32(+0.95%) |
Nov 18, 2021 | 140.18 | 139.76 | 139.13 | 139.26 | 158,992 | -0.90(-0.64%) |
Nov 17, 2021 | 139.95 | 140.35 | 138.33 | 140.16 | 123,307 | +0.19(+0.14%) |
Nov 16, 2021 | 140.40 | 141.39 | 139.36 | 139.96 | 140,236 | -0.30(-0.21%) |
Nov 15, 2021 | 139.74 | 140.37 | 138.33 | 140.26 | 120,445 | +1.39(+1.00%) |
Nov 12, 2021 | 137.78 | 139.10 | 136.91 | 138.88 | 85,494 | +1.39(+1.01%) |
Nov 11, 2021 | 138.47 | 138.47 | 136.95 | 137.49 | 87,591 | -0.54(-0.39%) |
Nov 10, 2021 | 138.35 | 138.03 | 96,757 | -0.60(-0.43%) | ||
Nov 09, 2021 | 138.64 | 139.30 | 137.13 | 138.62 | 128,784 | +0.01(+0.01%) |
Nov 08, 2021 | 138.44 | 139.04 | 137.35 | 138.62 | 183,801 | +0.66(+0.48%) |
Nov 05, 2021 | 138.33 | 138.97 | 137.31 | 137.95 | 156,128 | +0.98(+0.72%) |
Nov 04, 2021 | 136.56 | 138.55 | 135.99 | 136.97 | 162,360 | +0.83(+0.61%) |
Nov 03, 2021 | 138.37 | 138.62 | 134.73 | 136.14 | 208,537 | -2.51(-1.81%) |
Nov 02, 2021 | 137.59 | 139.44 | 136.44 | 138.65 | 210,371 | +1.09(+0.79%) |
Nov 01, 2021 | 137.48 | 138.98 | 135.67 | 137.57 | 243,396 | +0.49(+0.36%) |
Oct 29, 2021 | 135.76 | 137.87 | 134.88 | 137.07 | 368,329 | +1.92(+1.42%) |
Oct 28, 2021 | 138.19 | 138.20 | 133.29 | 135.15 | 316,217 | -3.41(-2.46%) |
Oct 27, 2021 | 139.88 | 140.87 | 138.50 | 138.56 | 315,596 | -1.54(-1.10%) |
Oct 26, 2021 | 140.57 | 141.58 | 140.10 | 236,420 | -0.07(-0.05%) | |
Oct 25, 2021 | 138.68 | 140.82 | 138.05 | 140.16 | 222,574 | +1.06(+0.76%) |
Oct 22, 2021 | 140.97 | 141.53 | 138.92 | 139.11 | 151,573 | -1.14(-0.81%) |
Oct 21, 2021 | 138.56 | 140.26 | 137.73 | 140.24 | 170,372 | +1.08(+0.77%) |
Oct 20, 2021 | 135.53 | 139.50 | 134.77 | 139.16 | 307,391 | +4.29(+3.18%) |
Oct 19, 2021 | 133.99 | 135.19 | 133.75 | 134.87 | 119,042 | +0.54(+0.40%) |
Oct 18, 2021 | 133.32 | 134.71 | 132.26 | 134.33 | 198,344 | +0.71(+0.53%) |
Oct 15, 2021 | 132.21 | 134.02 | 130.42 | 133.62 | 182,583 | +2.32(+1.77%) |
Oct 14, 2021 | 128.35 | 131.60 | 128.08 | 131.30 | 141,192 | +3.78(+2.97%) |
Oct 13, 2021 | 127.17 | 128.25 | 126.20 | 127.52 | 155,274 | +0.62(+0.49%) |
Oct 12, 2021 | 128.37 | 129.29 | 126.74 | 126.90 | 152,105 | -1.41(-1.10%) |
Oct 11, 2021 | 130.36 | 130.90 | 128.24 | 128.31 | 133,070 | -2.34(-1.79%) |
Oct 08, 2021 | 131.15 | 131.47 | 129.59 | 130.65 | 161,939 | -0.27(-0.21%) |
Oct 07, 2021 | 130.12 | 131.80 | 130.12 | 130.92 | 146,510 | +1.53(+1.18%) |
Oct 06, 2021 | 128.37 | 129.56 | 126.05 | 129.39 | 220,696 | +0.17(+0.13%) |
Oct 05, 2021 | 127.89 | 129.77 | 126.83 | 129.22 | 238,349 | +1.86(+1.46%) |
Oct 04, 2021 | 125.65 | 127.90 | 124.93 | 127.36 | 243,149 | +1.61(+1.28%) |
Oct 01, 2021 | 124.23 | 126.27 | 123.11 | 125.75 | 300,850 | +1.78(+1.44%) |
Sep 30, 2021 | 127.84 | 128.77 | 123.73 | 123.97 | 430,351 | -3.22(-2.53%) |
Sep 29, 2021 | 126.87 | 127.88 | 125.29 | 127.20 | 177,529 | +0.89(+0.71%) |
Sep 28, 2021 | 127.93 | 128.25 | 125.33 | 126.30 | 207,099 | -1.83(-1.43%) |
Sep 27, 2021 | 127.56 | 129.34 | 127.56 | 128.13 | 174,074 | +0.46(+0.36%) |
Sep 24, 2021 | 127.85 | 128.47 | 127.56 | 127.67 | 165,006 | -0.45(-0.35%) |
Sep 23, 2021 | 127.27 | 128.84 | 126.32 | 128.12 | 317,516 | +1.53(+1.21%) |
Sep 22, 2021 | 125.87 | 127.55 | 125.87 | 126.59 | 193,085 | +1.44(+1.15%) |
Sep 21, 2021 | 126.24 | 126.42 | 124.47 | 125.15 | 189,704 | -0.61(-0.49%) |
Sep 20, 2021 | 124.85 | 125.93 | 123.43 | 125.77 | 273,151 | -1.28(-1.01%) |
Sep 17, 2021 | 128.33 | 128.33 | 126.17 | 127.05 | 652,798 | -0.89(-0.70%) |
Sep 16, 2021 | 129.44 | 129.79 | 127.12 | 127.94 | 192,571 | -0.98(-0.76%) |
Sep 15, 2021 | 126.15 | 128.98 | 125.83 | 128.92 | 280,998 | +2.94(+2.34%) |
Sep 14, 2021 | 129.15 | 129.34 | 125.47 | 125.98 | 299,602 | -2.63(-2.04%) |
Sep 13, 2021 | 128.95 | 128.95 | 126.76 | 128.60 | 165,937 | +0.76(+0.59%) |
Sep 10, 2021 | 129.50 | 130.10 | 127.85 | 127.85 | 177,163 | -0.84(-0.66%) |
Sep 09, 2021 | 129.82 | 130.93 | 128.07 | 128.69 | 151,707 | -1.40(-1.08%) |
Sep 08, 2021 | 128.39 | 130.58 | 128.16 | 130.09 | 275,914 | +1.54(+1.20%) |
Sep 07, 2021 | 130.31 | 130.31 | 127.99 | 128.55 | 193,836 | -2.22(-1.70%) |
Sep 03, 2021 | 131.78 | 132.32 | 130.60 | 130.77 | 86,859 | -1.36(-1.03%) |
Sep 02, 2021 | 132.11 | 132.73 | 131.11 | 132.13 | 150,218 | +0.64(+0.49%) |
Sep 01, 2021 | 134.43 | 134.43 | 130.64 | 131.49 | 256,851 | -2.38(-1.78%) |
Aug 31, 2021 | 135.64 | 135.81 | 133.50 | 133.87 | 158,806 | -1.77(-1.31%) |
Aug 30, 2021 | 134.84 | 135.86 | 134.44 | 135.64 | 123,970 | +1.06(+0.78%) |
Aug 27, 2021 | 133.08 | 135.05 | 132.96 | 134.59 | 205,833 | +2.08(+1.57%) |
Aug 26, 2021 | 133.29 | 133.47 | 132.12 | 132.51 | 124,822 | -0.54(-0.40%) |
Aug 25, 2021 | 132.47 | 134.22 | 132.05 | 133.04 | 167,862 | +0.40(+0.30%) |
Aug 24, 2021 | 131.62 | 132.88 | 131.35 | 132.64 | 172,381 | +1.44(+1.10%) |
Aug 23, 2021 | 130.51 | 131.92 | 130.51 | 131.20 | 201,707 | +0.52(+0.40%) |
Aug 20, 2021 | 130.91 | 131.80 | 130.50 | 130.69 | 201,984 | -0.27(-0.21%) |
Aug 19, 2021 | 130.58 | 131.85 | 130.03 | 130.95 | 162,272 | -1.14(-0.86%) |
Aug 18, 2021 | 133.68 | 134.46 | 132.03 | 132.09 | 126,311 | -2.24(-1.67%) |
Aug 17, 2021 | 135.02 | 135.07 | 132.76 | 134.34 | 140,120 | -1.43(-1.05%) |
Aug 16, 2021 | 135.81 | 136.36 | 134.85 | 135.77 | 158,777 | -0.25(-0.18%) |
Aug 13, 2021 | 136.63 | 137.41 | 135.92 | 136.02 | 178,345 | -0.67(-0.49%) |
Aug 12, 2021 | 137.16 | 137.38 | 136.15 | 136.69 | 154,372 | -0.05(-0.04%) |
Aug 11, 2021 | 136.75 | 137.27 | 135.87 | 136.74 | 182,075 | +0.62(+0.46%) |
Aug 10, 2021 | 134.51 | 137.20 | 134.05 | 136.11 | 243,883 | +2.11(+1.57%) |
Aug 09, 2021 | 137.37 | 137.37 | 132.57 | 134.00 | 183,246 | +0.23(+0.17%) |
Aug 06, 2021 | 133.61 | 134.37 | 132.69 | 133.77 | 218,331 | +0.52(+0.39%) |
Aug 05, 2021 | 132.72 | 133.25 | 131.78 | 133.25 | 176,945 | +1.71(+1.30%) |
Aug 04, 2021 | 133.34 | 134.19 | 131.44 | 131.55 | 137,623 | -2.30(-1.72%) |
Aug 03, 2021 | 132.55 | 133.87 | 130.64 | 133.85 | 227,316 | +2.07(+1.57%) |
Aug 02, 2021 | 134.48 | 135.31 | 131.65 | 131.78 | 297,161 | -1.92(-1.43%) |
Jul 30, 2021 | 132.16 | 134.24 | 131.89 | 133.70 | 552,187 | +0.88(+0.66%) |
Jul 29, 2021 | 132.14 | 133.85 | 131.60 | 132.81 | 235,174 | +1.65(+1.26%) |
Jul 28, 2021 | 131.20 | 131.58 | 129.45 | 131.16 | 265,687 | +0.94(+0.72%) |
Jul 27, 2021 | 130.32 | 130.55 | 127.06 | 130.22 | 428,220 | -1.37(-1.04%) |
Jul 26, 2021 | 130.66 | 131.99 | 128.81 | 131.60 | 310,724 | +1.28(+0.98%) |
Jul 23, 2021 | 129.77 | 130.42 | 128.48 | 130.32 | 196,684 | +1.24(+0.96%) |
Jul 22, 2021 | 130.39 | 130.58 | 128.13 | 129.08 | 145,157 | -1.06(-0.82%) |
Jul 21, 2021 | 130.01 | 131.55 | 129.12 | 130.15 | 188,188 | +0.64(+0.50%) |
Jul 20, 2021 | 126.48 | 130.17 | 126.48 | 129.51 | 277,507 | +3.65(+2.90%) |
Jul 19, 2021 | 127.60 | 128.73 | 124.60 | 125.85 | 249,459 | -2.92(-2.26%) |
Jul 16, 2021 | 130.40 | 130.40 | 128.49 | 128.77 | 197,984 | -0.81(-0.63%) |
Jul 15, 2021 | 128.37 | 130.19 | 127.96 | 129.58 | 148,276 | +0.46(+0.36%) |
Jul 14, 2021 | 129.73 | 130.37 | 127.94 | 129.12 | 169,733 | -0.14(-0.11%) |
Jul 13, 2021 | 130.10 | 130.26 | 128.81 | 129.27 | 158,176 | -0.90(-0.69%) |
Jul 12, 2021 | 128.53 | 130.22 | 127.93 | 130.17 | 188,822 | +1.01(+0.78%) |
Jul 09, 2021 | 128.59 | 129.83 | 128.43 | 129.16 | 186,302 | +1.78(+1.40%) |
Jul 08, 2021 | 127.19 | 128.43 | 125.73 | 127.38 | 239,343 | -1.62(-1.26%) |
Jul 07, 2021 | 127.44 | 129.44 | 127.18 | 129.00 | 182,884 | +1.08(+0.85%) |
Jul 06, 2021 | 128.82 | 128.82 | 127.17 | 127.91 | 477,872 | -1.07(-0.83%) |
Jul 02, 2021 | 126.92 | 129.17 | 126.44 | 128.99 | 301,128 | +2.16(+1.70%) |
Jul 01, 2021 | 126.92 | 127.64 | 126.45 | 126.83 | 408,986 | +0.54(+0.43%) |
Jun 30, 2021 | 126.16 | 126.64 | 124.70 | 126.29 | 420,118 | -0.35(-0.28%) |
Jun 29, 2021 | 126.55 | 127.10 | 125.69 | 126.65 | 341,679 | +0.58(+0.46%) |
Jun 28, 2021 | 126.24 | 127.05 | 124.75 | 126.07 | 228,707 | -0.16(-0.13%) |
Jun 25, 2021 | 126.08 | 127.11 | 125.52 | 126.24 | 1,094,395 | +0.16(+0.13%) |
Jun 24, 2021 | 124.84 | 126.44 | 124.22 | 126.07 | 295,374 | +1.96(+1.58%) |
Jun 23, 2021 | 123.27 | 124.81 | 122.67 | 124.11 | 245,030 | +1.08(+0.88%) |
Jun 22, 2021 | 123.39 | 123.68 | 121.46 | 123.04 | 344,153 | +1.07(+0.88%) |
Jun 21, 2021 | 119.07 | 122.17 | 118.14 | 121.97 | 333,945 | +3.87(+3.28%) |
Jun 18, 2021 | 116.85 | 119.57 | 116.34 | 118.10 | 676,362 | +0.16(+0.14%) |
Jun 17, 2021 | 120.46 | 120.46 | 116.20 | 117.94 | 194,837 | -2.31(-1.92%) |
Jun 16, 2021 | 121.69 | 121.94 | 120.06 | 120.25 | 139,945 | -2.00(-1.64%) |
Jun 15, 2021 | 120.78 | 122.47 | 120.61 | 122.25 | 169,770 | +1.32(+1.09%) |
Jun 14, 2021 | 122.94 | 122.94 | 120.35 | 120.93 | 235,129 | -2.18(-1.77%) |
Jun 11, 2021 | 123.37 | 123.77 | 122.29 | 123.11 | 124,709 | +0.34(+0.28%) |
Jun 10, 2021 | 123.65 | 124.09 | 122.65 | 122.77 | 134,992 | -0.34(-0.28%) |
Jun 09, 2021 | 124.21 | 124.42 | 122.64 | 123.11 | 96,202 | -1.41(-1.14%) |
Jun 08, 2021 | 122.86 | 124.64 | 121.69 | 124.53 | 154,644 | +1.43(+1.16%) |
Jun 07, 2021 | 124.85 | 125.94 | 122.87 | 123.09 | 121,870 | -1.81(-1.45%) |
Jun 04, 2021 | 124.41 | 125.51 | 123.89 | 124.91 | 95,122 | +0.81(+0.65%) |
Jun 03, 2021 | 123.54 | 124.41 | 121.69 | 124.10 | 149,595 | +0.58(+0.47%) |
Jun 02, 2021 | 125.11 | 126.20 | 123.31 | 123.51 | 143,552 | -1.56(-1.24%) |
Jun 01, 2021 | 123.94 | 125.57 | 122.34 | 125.07 | 221,210 | +2.25(+1.84%) |
May 28, 2021 | 123.51 | 123.94 | 122.61 | 122.82 | 171,203 | -0.46(-0.37%) |
May 27, 2021 | 123.03 | 123.72 | 122.61 | 123.27 | 285,907 | +0.72(+0.59%) |
May 26, 2021 | 121.52 | 122.55 | 120.87 | 122.55 | 163,153 | +1.00(+0.83%) |
May 25, 2021 | 122.73 | 124.09 | 121.50 | 121.55 | 171,109 | -1.31(-1.06%) |
May 24, 2021 | 123.47 | 123.47 | 122.10 | 122.85 | 148,876 | +0.44(+0.36%) |
May 21, 2021 | 123.06 | 123.28 | 121.72 | 122.42 | 149,696 | +0.23(+0.19%) |
May 20, 2021 | 122.48 | 122.94 | 122.00 | 122.19 | 159,116 | -0.43(-0.35%) |
May 19, 2021 | 121.29 | 122.61 | 119.89 | 122.61 | 231,030 | +0.00(+0.00%) |
May 18, 2021 | 125.07 | 125.52 | 122.61 | 122.61 | 179,856 | -2.65(-2.11%) |
May 17, 2021 | 126.33 | 126.54 | 124.49 | 125.26 | 144,620 | -1.10(-0.87%) |
May 14, 2021 | 126.47 | 127.75 | 125.54 | 126.36 | 164,382 | +0.80(+0.64%) |
May 13, 2021 | 121.45 | 126.01 | 121.44 | 125.56 | 265,571 | +4.11(+3.38%) |
May 12, 2021 | 125.39 | 126.49 | 121.30 | 121.45 | 217,708 | -4.75(-3.76%) |
May 11, 2021 | 127.44 | 127.94 | 125.47 | 126.20 | 192,681 | -2.66(-2.06%) |
May 10, 2021 | 128.71 | 129.94 | 128.06 | 128.85 | 192,199 | +0.96(+0.75%) |
May 07, 2021 | 126.87 | 128.97 | 126.05 | 127.90 | 221,940 | +0.28(+0.22%) |
May 06, 2021 | 126.83 | 127.63 | 125.65 | 127.62 | 161,939 | +1.57(+1.24%) |
May 05, 2021 | 126.30 | 126.82 | 124.92 | 126.05 | 186,937 | +0.14(+0.11%) |
May 04, 2021 | 123.06 | 126.23 | 123.06 | 125.91 | 248,714 | +2.19(+1.77%) |
May 03, 2021 | 123.00 | 124.89 | 121.95 | 123.72 | 220,301 | +1.41(+1.16%) |
Apr 30, 2021 | 125.79 | 126.22 | 121.85 | 122.31 | 481,902 | -3.92(-3.10%) |
Apr 29, 2021 | 124.75 | 126.78 | 124.53 | 126.23 | 331,344 | +1.80(+1.44%) |
Apr 28, 2021 | 126.07 | 126.07 | 123.70 | 124.43 | 410,578 | +0.60(+0.49%) |
Apr 27, 2021 | 121.16 | 124.32 | 119.96 | 123.83 | 468,680 | +2.66(+2.20%) |
Apr 26, 2021 | 121.66 | 123.21 | 120.65 | 121.16 | 301,732 | +0.35(+0.29%) |
Apr 23, 2021 | 119.58 | 121.74 | 119.53 | 120.81 | 213,364 | +1.23(+1.03%) |
Apr 22, 2021 | 120.52 | 121.16 | 119.34 | 119.58 | 140,838 | -0.75(-0.63%) |
Apr 21, 2021 | 119.14 | 121.55 | 119.14 | 120.33 | 235,807 | +1.39(+1.16%) |
Apr 20, 2021 | 119.62 | 120.67 | 118.23 | 118.95 | 253,020 | -0.73(-0.61%) |
Apr 19, 2021 | 118.36 | 119.76 | 117.65 | 119.67 | 260,802 | +1.46(+1.24%) |
Apr 16, 2021 | 118.22 | 119.46 | 117.50 | 118.21 | 270,108 | +0.67(+0.57%) |
Apr 15, 2021 | 117.28 | 117.71 | 116.35 | 117.54 | 187,903 | +0.46(+0.39%) |
Apr 14, 2021 | 115.37 | 117.71 | 115.17 | 117.08 | 195,151 | +2.24(+1.95%) |
Apr 13, 2021 | 117.01 | 117.94 | 114.31 | 114.84 | 146,500 | -2.23(-1.90%) |
Apr 12, 2021 | 117.02 | 117.15 | 115.85 | 117.07 | 180,713 | +0.40(+0.34%) |
Apr 09, 2021 | 115.26 | 116.91 | 115.01 | 116.67 | 162,274 | +1.63(+1.42%) |
Apr 08, 2021 | 116.15 | 116.16 | 114.26 | 115.03 | 244,643 | -1.12(-0.96%) |
Apr 07, 2021 | 118.45 | 118.45 | 115.75 | 116.15 | 159,990 | -2.19(-1.85%) |
Apr 06, 2021 | 119.22 | 119.57 | 118.11 | 118.34 | 262,913 | -0.55(-0.46%) |
Apr 05, 2021 | 118.68 | 119.40 | 117.67 | 118.88 | 178,953 | +0.72(+0.61%) |
Apr 01, 2021 | 117.85 | 118.20 | 116.82 | 118.16 | 210,538 | +0.73(+0.63%) |
Mar 31, 2021 | 118.63 | 120.05 | 117.00 | 117.43 | 296,566 | -1.17(-0.99%) |
Mar 30, 2021 | 118.04 | 119.35 | 117.42 | 118.60 | 182,233 | +0.92(+0.78%) |
Mar 29, 2021 | 118.49 | 119.85 | 114.22 | 117.69 | 176,908 | -0.82(-0.69%) |
Mar 26, 2021 | 117.61 | 119.21 | 116.76 | 118.50 | 184,707 | +1.51(+1.29%) |
Mar 25, 2021 | 115.21 | 117.65 | 112.84 | 116.99 | 178,638 | +1.17(+1.01%) |
Mar 24, 2021 | 115.76 | 117.71 | 114.64 | 115.82 | 190,309 | +0.95(+0.83%) |
Mar 23, 2021 | 116.80 | 117.70 | 114.64 | 114.87 | 180,884 | -2.79(-2.37%) |
Mar 22, 2021 | 118.41 | 118.41 | 116.01 | 117.66 | 152,244 | -0.30(-0.25%) |
Mar 19, 2021 | 118.93 | 119.86 | 117.56 | 117.95 | 531,309 | -1.49(-1.25%) |
Mar 18, 2021 | 119.94 | 122.75 | 119.31 | 119.45 | 180,729 | -0.37(-0.31%) |
Mar 17, 2021 | 117.73 | 120.13 | 116.81 | 119.82 | 243,527 | +1.17(+0.99%) |
Mar 16, 2021 | 120.06 | 120.35 | 117.01 | 118.65 | 264,333 | -1.82(-1.51%) |
Mar 15, 2021 | 117.59 | 120.64 | 116.65 | 120.46 | 312,460 | +2.95(+2.51%) |
Mar 12, 2021 | 116.69 | 117.80 | 116.04 | 117.52 | 183,235 | +1.10(+0.95%) |
Mar 11, 2021 | 115.94 | 117.24 | 115.01 | 116.41 | 218,333 | +0.98(+0.85%) |
Mar 10, 2021 | 113.73 | 116.04 | 113.66 | 115.43 | 204,381 | +1.81(+1.59%) |
Mar 09, 2021 | 116.71 | 116.73 | 113.54 | 113.62 | 205,354 | -2.26(-1.95%) |
Mar 08, 2021 | 114.69 | 117.10 | 113.32 | 115.89 | 232,254 | +2.05(+1.80%) |
Mar 05, 2021 | 110.42 | 114.09 | 108.91 | 113.84 | 252,303 | +4.26(+3.89%) |
Mar 04, 2021 | 114.10 | 114.10 | 108.36 | 109.58 | 274,869 | -4.12(-3.62%) |
Mar 03, 2021 | 113.99 | 115.32 | 112.94 | 113.70 | 156,092 | +0.05(+0.04%) |
Mar 02, 2021 | 114.25 | 114.26 | 112.80 | 113.65 | 161,055 | -0.84(-0.73%) |