Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 116.01 | 117.80 | 115.32 | 117.21 | 347,000 | +0.06(+0.05%) |
Feb 25, 2022 | 115.74 | 117.21 | 115.08 | 117.15 | 379,647 | +1.62(+1.40%) |
Feb 24, 2022 | 107.54 | 115.64 | 107.12 | 115.53 | 1,189,099 | +4.12(+3.70%) |
Feb 23, 2022 | 115.40 | 115.85 | 111.33 | 111.41 | 450,849 | -2.96(-2.59%) |
Feb 22, 2022 | 114.44 | 116.34 | 113.19 | 114.37 | 453,533 | -1.12(-0.97%) |
Feb 18, 2022 | 115.49 | 0 | -1.53(-1.31%) | |||
Feb 17, 2022 | 119.82 | 119.82 | 116.77 | 117.02 | 300,671 | -3.92(-3.24%) |
Feb 16, 2022 | 120.23 | 121.24 | 118.95 | 120.94 | 200,335 | -0.18(-0.15%) |
Feb 15, 2022 | 119.41 | 121.20 | 119.38 | 121.11 | 275,964 | +3.35(+2.84%) |
Feb 14, 2022 | 117.55 | 118.84 | 116.53 | 117.77 | 605,450 | -0.04(-0.03%) |
Feb 11, 2022 | 121.66 | 122.27 | 117.30 | 117.81 | 373,624 | -3.80(-3.12%) |
Feb 10, 2022 | 122.38 | 124.61 | 120.95 | 121.60 | 322,116 | -2.96(-2.38%) |
Feb 09, 2022 | 123.37 | 124.64 | 122.86 | 124.57 | 408,265 | +2.84(+2.33%) |
Feb 08, 2022 | 119.83 | 122.02 | 119.45 | 121.73 | 301,067 | +1.68(+1.40%) |
Feb 07, 2022 | 120.98 | 121.80 | 119.64 | 120.05 | 189,050 | -0.69(-0.57%) |
Feb 04, 2022 | 119.43 | 121.75 | 118.92 | 120.74 | 241,912 | +0.95(+0.79%) |
Feb 03, 2022 | 121.63 | 119.36 | 119.79 | 377,748 | -3.76(-3.04%) | |
Feb 02, 2022 | 123.52 | 123.92 | 122.06 | 123.55 | 818,378 | +0.54(+0.44%) |
Feb 01, 2022 | 122.79 | 123.18 | 121.04 | 123.01 | 591,628 | +0.56(+0.46%) |
Jan 31, 2022 | 119.13 | 122.62 | 122.45 | 372,965 | +3.58(+3.01%) | |
Jan 28, 2022 | 115.29 | 118.94 | 113.56 | 118.86 | 415,831 | +4.82(+4.23%) |
Jan 27, 2022 | 116.79 | 117.44 | 113.61 | 114.05 | 503,864 | -0.92(-0.80%) |
Jan 26, 2022 | 117.77 | 119.07 | 113.84 | 114.97 | 433,379 | +0.48(+0.42%) |
Jan 25, 2022 | 115.22 | 116.42 | 113.35 | 114.49 | 469,249 | -2.99(-2.55%) |
Jan 24, 2022 | 114.62 | 117.63 | 110.48 | 117.48 | 1,219,952 | +0.74(+0.63%) |
Jan 21, 2022 | 118.77 | 120.29 | 116.72 | 116.75 | 687,207 | -2.57(-2.15%) |
Jan 20, 2022 | 121.96 | 123.48 | 119.14 | 119.32 | 458,940 | -1.55(-1.28%) |
Jan 19, 2022 | 122.99 | 124.52 | 120.77 | 120.87 | 375,180 | -1.73(-1.41%) |
Jan 18, 2022 | 123.85 | 124.68 | 122.28 | 122.59 | 453,735 | -3.07(-2.44%) |
Jan 14, 2022 | 125.67 | 0 | +0.91(+0.73%) | |||
Jan 13, 2022 | 129.01 | 129.29 | 124.47 | 124.75 | 332,901 | -3.49(-2.72%) |
Jan 12, 2022 | 129.04 | 129.71 | 127.65 | 128.25 | 281,825 | +0.29(+0.22%) |
Jan 11, 2022 | 125.93 | 128.12 | 125.12 | 127.96 | 321,077 | +1.67(+1.32%) |
Jan 10, 2022 | 124.26 | 126.43 | 122.38 | 126.29 | 537,025 | +0.20(+0.16%) |
Jan 07, 2022 | 127.37 | 128.12 | 125.30 | 126.10 | 419,088 | -1.28(-1.00%) |
Jan 06, 2022 | 126.87 | 128.62 | 126.41 | 127.37 | 550,732 | -0.54(-0.42%) |
Jan 05, 2022 | 131.51 | 131.60 | 127.87 | 127.91 | 554,720 | -4.45(-3.36%) |
Jan 04, 2022 | 134.07 | 134.22 | 131.02 | 132.36 | 721,315 | -1.63(-1.22%) |
Jan 03, 2022 | 133.11 | 134.12 | 132.32 | 133.99 | 571,330 | +1.11(+0.83%) |
Dec 31, 2021 | 133.47 | 133.76 | 132.78 | 132.88 | 266,887 | -0.74(-0.55%) |
Dec 30, 2021 | 134.26 | 134.85 | 133.45 | 133.62 | 246,977 | -0.64(-0.48%) |
Dec 29, 2021 | 134.25 | 134.70 | 133.41 | 134.25 | 159,251 | +0.08(+0.06%) |
Dec 28, 2021 | 135.51 | 135.51 | 133.84 | 134.17 | 266,562 | -0.93(-0.69%) |
Dec 27, 2021 | 132.89 | 135.16 | 132.86 | 135.11 | 253,458 | +2.68(+2.02%) |
Dec 23, 2021 | 131.80 | 132.90 | 131.76 | 132.43 | 256,307 | +0.73(+0.55%) |
Dec 22, 2021 | 129.91 | 131.73 | 129.64 | 131.70 | 228,299 | +1.55(+1.19%) |
Dec 21, 2021 | 128.16 | 130.21 | 126.93 | 130.15 | 238,414 | +3.54(+2.80%) |
Dec 20, 2021 | 126.51 | 127.04 | 125.77 | 126.61 | 456,990 | -1.62(-1.26%) |
Dec 17, 2021 | 127.26 | 129.38 | 126.66 | 128.23 | 300,463 | -0.44(-0.34%) |
Dec 16, 2021 | 133.20 | 133.20 | 127.82 | 128.66 | 298,243 | -3.87(-2.92%) |
Dec 15, 2021 | 129.26 | 132.65 | 127.96 | 132.53 | 235,232 | +3.48(+2.69%) |
Dec 14, 2021 | 129.59 | 130.40 | 127.59 | 129.05 | 312,149 | -2.20(-1.68%) |
Dec 13, 2021 | 133.59 | 133.72 | 131.09 | 131.26 | 210,082 | -2.00(-1.50%) |
Dec 10, 2021 | 132.41 | 133.34 | 131.75 | 133.26 | 193,364 | +2.18(+1.66%) |
Dec 09, 2021 | 132.55 | 133.29 | 130.97 | 131.08 | 159,574 | -1.69(-1.27%) |
Dec 08, 2021 | 131.99 | 132.85 | 131.07 | 132.77 | 243,806 | +0.89(+0.68%) |
Dec 07, 2021 | 129.86 | 132.12 | 129.86 | 131.88 | 514,791 | +4.65(+3.66%) |
Dec 06, 2021 | 126.43 | 127.58 | 124.91 | 127.22 | 340,645 | +1.08(+0.85%) |
Dec 03, 2021 | 128.95 | 129.28 | 124.69 | 126.14 | 415,573 | -2.40(-1.87%) |
Dec 02, 2021 | 126.35 | 129.15 | 126.00 | 128.54 | 403,204 | +1.27(+1.00%) |
Dec 01, 2021 | 131.18 | 131.67 | 127.17 | 127.27 | 402,043 | -2.31(-1.78%) |
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |
Nov 01, 2021 | 125.67 | 125.83 | 124.96 | 125.76 | 187,380 | +0.14(+0.11%) |
Oct 29, 2021 | 123.98 | 125.69 | 123.98 | 125.63 | 324,534 | +0.50(+0.40%) |
Oct 28, 2021 | 124.50 | 125.26 | 124.30 | 125.13 | 225,611 | +1.30(+1.05%) |
Oct 27, 2021 | 124.46 | 124.81 | 123.81 | 123.82 | 281,082 | -0.46(-0.37%) |
Oct 26, 2021 | 124.97 | 124.28 | 388,236 | +0.17(+0.13%) | ||
Oct 25, 2021 | 124.01 | 124.51 | 123.55 | 124.12 | 316,289 | +0.57(+0.46%) |
Oct 22, 2021 | 123.97 | 124.53 | 123.07 | 123.55 | 227,893 | -0.57(-0.46%) |
Oct 21, 2021 | 123.27 | 124.14 | 122.98 | 124.12 | 221,081 | +0.66(+0.53%) |
Oct 20, 2021 | 123.96 | 124.07 | 122.97 | 123.46 | 267,070 | -0.34(-0.28%) |
Oct 19, 2021 | 122.95 | 123.86 | 122.81 | 123.80 | 238,150 | +1.19(+0.97%) |
Oct 18, 2021 | 120.91 | 122.69 | 120.67 | 122.62 | 315,708 | +1.09(+0.90%) |
Oct 15, 2021 | 121.19 | 121.55 | 120.86 | 121.53 | 213,466 | +0.83(+0.69%) |
Oct 14, 2021 | 119.31 | 120.76 | 119.28 | 120.70 | 268,112 | +2.61(+2.21%) |
Oct 13, 2021 | 117.60 | 118.21 | 117.18 | 118.09 | 140,310 | +0.95(+0.81%) |
Oct 12, 2021 | 118.03 | 118.03 | 116.94 | 117.14 | 177,272 | -0.30(-0.26%) |
Oct 11, 2021 | 117.52 | 119.00 | 117.43 | 117.45 | 288,366 | -0.62(-0.52%) |
Oct 08, 2021 | 119.21 | 119.36 | 117.91 | 118.06 | 228,626 | -0.57(-0.48%) |
Oct 07, 2021 | 118.50 | 119.54 | 118.39 | 118.63 | 248,734 | +1.24(+1.06%) |
Oct 06, 2021 | 115.34 | 117.49 | 115.02 | 117.39 | 273,730 | +0.84(+0.72%) |
Oct 05, 2021 | 115.29 | 117.20 | 115.20 | 116.55 | 280,645 | +1.66(+1.44%) |
Oct 04, 2021 | 117.15 | 117.17 | 114.06 | 114.89 | 465,020 | -2.93(-2.49%) |
Oct 01, 2021 | 116.62 | 118.05 | 115.40 | 117.82 | 269,388 | +1.63(+1.40%) |
Sep 30, 2021 | 117.52 | 118.08 | 116.14 | 116.19 | 475,401 | -0.60(-0.51%) |
Sep 29, 2021 | 117.73 | 118.13 | 116.64 | 116.79 | 198,112 | -0.27(-0.23%) |
Sep 28, 2021 | 119.19 | 119.50 | 117.05 | 117.06 | 383,364 | -3.81(-3.15%) |
Sep 27, 2021 | 121.04 | 121.23 | 120.20 | 120.88 | 257,954 | -1.18(-0.96%) |
Sep 24, 2021 | 121.19 | 122.23 | 121.06 | 122.05 | 259,274 | -0.01(-0.01%) |
Sep 23, 2021 | 121.13 | 122.31 | 120.77 | 122.06 | 204,690 | +1.60(+1.32%) |
Sep 22, 2021 | 119.39 | 120.85 | 118.91 | 120.46 | 203,633 | +1.74(+1.47%) |
Sep 21, 2021 | 119.39 | 119.61 | 118.24 | 118.72 | 209,220 | +0.11(+0.09%) |
Sep 20, 2021 | 118.94 | 119.58 | 117.06 | 118.61 | 398,795 | -2.33(-1.93%) |
Sep 17, 2021 | 122.35 | 122.35 | 120.68 | 120.94 | 183,448 | -1.71(-1.39%) |
Sep 16, 2021 | 122.04 | 122.74 | 121.39 | 122.65 | 167,257 | +0.24(+0.20%) |
Sep 15, 2021 | 121.76 | 122.48 | 121.02 | 122.41 | 126,760 | +1.03(+0.85%) |
Sep 14, 2021 | 122.06 | 122.24 | 121.04 | 121.38 | 151,764 | -0.12(-0.10%) |
Sep 13, 2021 | 122.43 | 122.54 | 120.75 | 121.50 | 225,828 | -0.05(-0.04%) |
Sep 10, 2021 | 123.48 | 123.71 | 121.42 | 121.55 | 228,973 | -1.18(-0.96%) |
Sep 09, 2021 | 123.22 | 123.66 | 122.72 | 122.73 | 157,972 | -0.41(-0.33%) |
Sep 08, 2021 | 123.84 | 123.86 | 122.41 | 123.14 | 161,280 | -0.72(-0.58%) |
Sep 07, 2021 | 124.18 | 124.18 | 123.37 | 123.86 | 171,657 | -0.16(-0.13%) |
Sep 03, 2021 | 123.32 | 124.25 | 123.31 | 124.02 | 246,829 | +0.63(+0.51%) |
Sep 02, 2021 | 123.82 | 123.89 | 122.85 | 123.39 | 354,921 | +0.08(+0.06%) |
Sep 01, 2021 | 123.64 | 124.14 | 123.24 | 123.32 | 152,891 | +0.09(+0.07%) |
Aug 31, 2021 | 123.95 | 123.95 | 123.02 | 123.23 | 210,396 | -0.79(-0.64%) |
Aug 30, 2021 | 123.19 | 124.14 | 123.19 | 124.02 | 169,064 | +1.25(+1.02%) |
Aug 27, 2021 | 121.58 | 122.87 | 121.44 | 122.77 | 156,878 | +1.37(+1.13%) |
Aug 26, 2021 | 122.04 | 122.29 | 121.24 | 121.40 | 194,429 | -0.70(-0.58%) |
Aug 25, 2021 | 122.39 | 122.58 | 121.89 | 122.10 | 134,788 | +0.02(+0.02%) |
Aug 24, 2021 | 122.18 | 122.43 | 121.99 | 122.08 | 281,820 | +0.21(+0.18%) |
Aug 23, 2021 | 120.57 | 122.06 | 120.57 | 121.87 | 303,815 | +1.61(+1.34%) |
Aug 20, 2021 | 119.24 | 120.31 | 119.04 | 120.26 | 177,553 | +1.51(+1.27%) |
Aug 19, 2021 | 117.18 | 119.21 | 116.92 | 118.75 | 379,152 | +0.87(+0.74%) |
Aug 18, 2021 | 119.14 | 119.57 | 117.75 | 117.88 | 170,994 | -1.43(-1.20%) |
Aug 17, 2021 | 119.68 | 119.84 | 118.59 | 119.31 | 232,300 | -1.11(-0.92%) |
Aug 16, 2021 | 119.86 | 120.42 | 118.65 | 120.41 | 327,190 | +0.23(+0.20%) |
Aug 13, 2021 | 119.79 | 120.28 | 119.61 | 120.18 | 155,763 | +0.52(+0.43%) |
Aug 12, 2021 | 118.90 | 119.70 | 118.43 | 119.66 | 276,971 | +0.69(+0.58%) |
Aug 11, 2021 | 119.54 | 119.68 | 118.31 | 118.97 | 198,911 | -0.11(-0.09%) |
Aug 10, 2021 | 120.28 | 120.41 | 118.80 | 119.08 | 138,808 | -0.96(-0.80%) |
Aug 09, 2021 | 120.34 | 120.50 | 119.75 | 120.04 | 236,327 | -0.20(-0.16%) |
Aug 06, 2021 | 120.17 | 120.42 | 119.87 | 120.24 | 191,011 | -0.28(-0.24%) |
Aug 05, 2021 | 120.00 | 120.53 | 119.76 | 120.52 | 225,745 | +0.76(+0.64%) |
Aug 04, 2021 | 119.39 | 120.00 | 119.06 | 119.76 | 438,270 | +0.33(+0.28%) |
Aug 03, 2021 | 119.00 | 119.48 | 118.02 | 119.42 | 191,924 | +0.65(+0.54%) |
Aug 02, 2021 | 119.61 | 119.84 | 118.63 | 118.78 | 217,258 | -0.28(-0.24%) |
Jul 30, 2021 | 118.34 | 119.24 | 118.32 | 119.06 | 217,846 | -0.18(-0.15%) |
Jul 29, 2021 | 118.61 | 119.66 | 118.58 | 119.24 | 173,562 | +0.60(+0.50%) |
Jul 28, 2021 | 118.57 | 119.09 | 117.44 | 118.64 | 301,696 | +0.18(+0.15%) |
Jul 27, 2021 | 119.64 | 119.66 | 116.96 | 118.47 | 296,633 | -1.36(-1.13%) |
Jul 26, 2021 | 119.57 | 119.96 | 119.16 | 119.83 | 443,993 | -0.02(-0.02%) |
Jul 23, 2021 | 119.23 | 119.88 | 118.89 | 119.84 | 499,071 | +1.18(+1.00%) |
Jul 22, 2021 | 118.06 | 118.80 | 118.06 | 118.66 | 164,596 | +0.79(+0.67%) |
Jul 21, 2021 | 116.71 | 117.87 | 116.58 | 117.87 | 340,768 | +1.23(+1.06%) |
Jul 20, 2021 | 115.31 | 117.31 | 114.72 | 116.64 | 491,677 | +1.88(+1.64%) |
Jul 19, 2021 | 114.71 | 115.23 | 114.03 | 114.76 | 334,959 | -1.47(-1.26%) |
Jul 16, 2021 | 117.71 | 118.06 | 116.08 | 116.23 | 185,580 | -1.05(-0.89%) |
Jul 15, 2021 | 118.22 | 118.29 | 116.58 | 117.27 | 303,895 | -1.11(-0.93%) |
Jul 14, 2021 | 118.83 | 119.17 | 117.92 | 118.38 | 192,437 | +0.54(+0.46%) |
Jul 13, 2021 | 117.43 | 118.76 | 117.29 | 117.84 | 200,801 | +0.25(+0.22%) |
Jul 12, 2021 | 118.08 | 118.14 | 117.25 | 117.59 | 147,614 | +0.00(+0.00%) |
Jul 09, 2021 | 116.44 | 117.71 | 116.17 | 117.59 | 217,010 | +1.11(+0.96%) |
Jul 08, 2021 | 115.53 | 116.85 | 115.11 | 116.47 | 344,316 | -1.16(-0.99%) |
Jul 07, 2021 | 117.99 | 118.09 | 116.73 | 117.64 | 189,961 | +0.44(+0.38%) |
Jul 06, 2021 | 116.92 | 117.67 | 116.04 | 117.19 | 284,414 | +0.55(+0.47%) |
Jul 02, 2021 | 115.80 | 116.73 | 115.79 | 116.65 | 240,780 | +1.44(+1.25%) |
Jul 01, 2021 | 114.96 | 115.29 | 114.47 | 115.21 | 197,432 | +0.02(+0.02%) |
Jun 30, 2021 | 115.42 | 115.50 | 114.93 | 115.19 | 386,612 | -0.38(-0.33%) |
Jun 29, 2021 | 114.85 | 115.59 | 114.59 | 115.57 | 334,494 | +0.79(+0.69%) |
Jun 28, 2021 | 114.00 | 114.89 | 114.00 | 114.78 | 208,345 | +1.30(+1.15%) |
Jun 25, 2021 | 113.74 | 113.82 | 113.28 | 113.48 | 197,310 | -0.16(-0.14%) |
Jun 24, 2021 | 113.58 | 113.98 | 113.34 | 113.64 | 245,050 | +0.81(+0.72%) |
Jun 23, 2021 | 112.91 | 113.20 | 112.58 | 112.82 | 163,108 | -0.05(-0.04%) |
Jun 22, 2021 | 111.79 | 112.89 | 111.65 | 112.87 | 229,781 | +1.09(+0.97%) |
Jun 21, 2021 | 110.77 | 111.84 | 109.96 | 111.79 | 231,290 | +1.06(+0.95%) |
Jun 18, 2021 | 111.15 | 111.58 | 110.56 | 110.73 | 255,779 | -0.95(-0.85%) |
Jun 17, 2021 | 109.96 | 112.08 | 109.96 | 111.68 | 445,959 | +1.40(+1.27%) |
Jun 16, 2021 | 110.84 | 111.17 | 109.10 | 110.29 | 232,423 | -0.42(-0.38%) |
Jun 15, 2021 | 111.45 | 111.45 | 110.51 | 110.70 | 357,396 | -0.81(-0.73%) |
Jun 14, 2021 | 110.49 | 111.52 | 110.16 | 111.52 | 339,345 | +1.24(+1.12%) |
Jun 11, 2021 | 109.76 | 110.31 | 109.64 | 110.28 | 186,225 | +0.72(+0.66%) |
Jun 10, 2021 | 108.82 | 109.70 | 108.51 | 109.55 | 313,437 | +0.95(+0.87%) |
Jun 09, 2021 | 109.20 | 109.34 | 108.61 | 108.61 | 169,600 | -0.07(-0.06%) |
Jun 08, 2021 | 109.08 | 109.58 | 108.27 | 108.67 | 178,148 | +0.13(+0.12%) |
Jun 07, 2021 | 108.28 | 108.58 | 108.01 | 108.55 | 243,578 | +0.14(+0.13%) |
Jun 04, 2021 | 107.08 | 108.51 | 107.08 | 108.41 | 275,388 | +2.06(+1.94%) |
Jun 03, 2021 | 106.72 | 106.98 | 105.78 | 106.35 | 262,310 | -1.20(-1.12%) |
Jun 02, 2021 | 107.11 | 107.88 | 107.05 | 107.55 | 278,537 | +0.67(+0.63%) |
Jun 01, 2021 | 107.84 | 107.99 | 106.61 | 106.88 | 374,077 | -0.45(-0.42%) |
May 28, 2021 | 107.54 | 108.01 | 107.32 | 107.33 | 237,207 | +0.25(+0.24%) |
May 27, 2021 | 107.45 | 107.80 | 107.04 | 107.07 | 286,473 | -0.42(-0.39%) |
May 26, 2021 | 107.59 | 107.86 | 107.20 | 107.49 | 927,704 | +0.15(+0.14%) |
May 25, 2021 | 107.78 | 107.97 | 107.11 | 107.35 | 229,198 | +0.02(+0.02%) |
May 24, 2021 | 106.35 | 107.67 | 106.23 | 107.33 | 252,893 | +1.88(+1.78%) |
May 21, 2021 | 106.52 | 106.72 | 105.39 | 105.45 | 277,337 | -0.54(-0.51%) |
May 20, 2021 | 104.43 | 106.31 | 104.32 | 105.99 | 308,434 | +2.10(+2.02%) |
May 19, 2021 | 101.83 | 103.98 | 101.78 | 103.89 | 235,056 | +0.30(+0.29%) |
May 18, 2021 | 104.58 | 104.94 | 103.53 | 103.59 | 126,663 | -0.68(-0.66%) |
May 17, 2021 | 104.36 | 104.46 | 103.23 | 104.27 | 194,202 | -0.72(-0.69%) |
May 14, 2021 | 103.78 | 105.35 | 103.53 | 104.99 | 265,141 | +2.42(+2.36%) |
May 13, 2021 | 102.50 | 103.59 | 101.83 | 102.57 | 417,358 | +1.08(+1.07%) |
May 12, 2021 | 103.10 | 103.48 | 101.21 | 101.49 | 455,268 | -3.08(-2.94%) |
May 11, 2021 | 102.50 | 104.78 | 101.87 | 104.56 | 507,614 | -0.07(-0.06%) |
May 10, 2021 | 107.08 | 107.08 | 104.63 | 104.63 | 371,753 | -2.82(-2.63%) |
May 07, 2021 | 107.40 | 108.12 | 107.02 | 107.45 | 187,377 | +1.06(+1.00%) |
May 06, 2021 | 105.76 | 106.43 | 104.65 | 106.39 | 182,525 | +0.57(+0.53%) |
May 05, 2021 | 106.92 | 107.08 | 105.56 | 105.82 | 234,693 | -0.23(-0.21%) |
May 04, 2021 | 107.32 | 107.37 | 104.87 | 106.05 | 334,666 | -2.19(-2.02%) |
May 03, 2021 | 109.22 | 109.44 | 108.03 | 108.23 | 239,491 | -0.45(-0.41%) |
Apr 30, 2021 | 109.21 | 109.78 | 108.49 | 108.69 | 468,533 | -1.58(-1.43%) |
Apr 29, 2021 | 111.65 | 111.65 | 109.19 | 110.27 | 195,504 | -0.41(-0.37%) |
Apr 28, 2021 | 111.08 | 111.17 | 110.45 | 110.68 | 142,274 | -0.81(-0.73%) |
Apr 27, 2021 | 112.12 | 112.12 | 111.19 | 111.49 | 206,071 | -0.45(-0.40%) |
Apr 26, 2021 | 111.14 | 111.97 | 111.07 | 111.94 | 230,381 | +0.92(+0.83%) |
Apr 23, 2021 | 109.53 | 111.39 | 109.53 | 111.02 | 265,611 | +1.65(+1.51%) |
Apr 22, 2021 | 110.33 | 111.04 | 108.93 | 109.37 | 192,260 | -1.11(-1.01%) |
Apr 21, 2021 | 109.19 | 110.51 | 108.90 | 110.48 | 245,267 | +1.12(+1.03%) |
Apr 20, 2021 | 110.12 | 110.63 | 108.73 | 109.36 | 306,938 | -1.02(-0.93%) |
Apr 19, 2021 | 111.04 | 111.52 | 109.80 | 110.38 | 422,232 | -1.13(-1.02%) |
Apr 16, 2021 | 111.90 | 111.90 | 111.07 | 111.52 | 258,441 | -0.14(-0.12%) |
Apr 15, 2021 | 110.87 | 111.72 | 110.87 | 111.65 | 359,127 | +1.92(+1.75%) |
Apr 14, 2021 | 111.00 | 111.15 | 109.57 | 109.73 | 350,663 | -1.29(-1.16%) |
Apr 13, 2021 | 110.31 | 111.05 | 110.10 | 111.02 | 304,291 | +1.19(+1.08%) |
Apr 12, 2021 | 109.88 | 110.13 | 109.15 | 109.83 | 363,413 | -0.39(-0.35%) |
Apr 09, 2021 | 108.91 | 110.22 | 108.61 | 110.22 | 215,828 | +0.98(+0.89%) |
Apr 08, 2021 | 108.64 | 109.24 | 108.40 | 109.24 | 244,016 | +1.61(+1.50%) |
Apr 07, 2021 | 107.18 | 107.80 | 106.77 | 107.63 | 176,612 | +0.43(+0.40%) |
Apr 06, 2021 | 107.26 | 107.87 | 106.76 | 107.20 | 289,374 | -0.25(-0.24%) |
Apr 05, 2021 | 106.36 | 107.62 | 106.07 | 107.45 | 302,244 | +1.92(+1.82%) |
Apr 01, 2021 | 104.69 | 105.60 | 104.65 | 105.53 | 411,375 | +2.19(+2.12%) |
Mar 31, 2021 | 102.41 | 104.07 | 102.41 | 103.34 | 266,400 | +1.69(+1.66%) |
Mar 30, 2021 | 101.64 | 101.88 | 100.81 | 101.66 | 244,241 | -0.73(-0.71%) |
Mar 29, 2021 | 102.99 | 103.14 | 101.78 | 102.39 | 204,154 | -0.72(-0.70%) |
Mar 26, 2021 | 100.66 | 103.22 | 100.66 | 103.11 | 189,093 | +2.37(+2.35%) |
Mar 25, 2021 | 100.06 | 101.04 | 99.30 | 100.74 | 291,618 | -0.01(-0.01%) |
Mar 24, 2021 | 102.87 | 103.03 | 100.75 | 100.75 | 237,970 | -1.53(-1.50%) |
Mar 23, 2021 | 103.29 | 103.71 | 101.98 | 102.28 | 438,499 | -0.78(-0.76%) |
Mar 22, 2021 | 101.81 | 103.58 | 101.79 | 103.06 | 365,089 | +1.85(+1.83%) |
Mar 19, 2021 | 101.43 | 101.98 | 100.48 | 101.21 | 327,789 | -0.05(-0.05%) |
Mar 18, 2021 | 103.01 | 103.14 | 101.22 | 101.26 | 365,553 | -3.28(-3.14%) |
Mar 17, 2021 | 103.54 | 105.17 | 102.78 | 104.54 | 419,445 | -0.06(-0.06%) |
Mar 16, 2021 | 104.70 | 105.65 | 103.99 | 104.60 | 496,322 | +0.60(+0.58%) |
Mar 15, 2021 | 102.88 | 104.03 | 102.54 | 104.00 | 517,064 | +1.24(+1.20%) |
Mar 12, 2021 | 102.26 | 102.78 | 101.53 | 102.76 | 327,901 | -0.80(-0.77%) |
Mar 11, 2021 | 102.69 | 104.05 | 102.52 | 103.56 | 404,740 | +2.48(+2.46%) |
Mar 10, 2021 | 102.54 | 102.72 | 100.90 | 101.07 | 367,070 | -0.33(-0.33%) |
Mar 09, 2021 | 100.19 | 102.07 | 99.92 | 101.40 | 448,383 | +3.65(+3.74%) |
Mar 08, 2021 | 100.18 | 100.79 | 97.64 | 97.75 | 485,615 | -2.55(-2.54%) |
Mar 05, 2021 | 99.86 | 100.56 | 96.66 | 100.30 | 491,801 | +1.61(+1.63%) |
Mar 04, 2021 | 100.91 | 101.59 | 97.39 | 98.69 | 688,484 | -2.62(-2.59%) |
Mar 03, 2021 | 103.95 | 104.03 | 101.18 | 101.32 | 371,123 | -2.86(-2.74%) |
Mar 02, 2021 | 106.26 | 106.39 | 104.10 | 104.17 | 294,589 | -1.81(-1.71%) |