Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 129.71 | 131.14 | 129.71 | 131.13 | 230,961 | +2.52(+1.96%) |
Feb 25, 2022 | 128.24 | 128.79 | 128.08 | 128.61 | 97,324 | +0.29(+0.23%) |
Feb 24, 2022 | 130.11 | 130.19 | 128.16 | 128.32 | 83,259 | -0.23(-0.18%) |
Feb 23, 2022 | 129.19 | 129.27 | 128.41 | 128.55 | 57,808 | -1.28(-0.98%) |
Feb 22, 2022 | 129.17 | 129.85 | 129.17 | 129.83 | 108,872 | +0.15(+0.12%) |
Feb 18, 2022 | 129.68 | 0 | +0.79(+0.62%) | |||
Feb 17, 2022 | 128.52 | 129.30 | 127.99 | 128.88 | 142,736 | +0.92(+0.72%) |
Feb 16, 2022 | 128.18 | 128.25 | 127.15 | 127.96 | 69,308 | +0.41(+0.33%) |
Feb 15, 2022 | 127.85 | 128.04 | 127.44 | 127.55 | 166,299 | -1.01(-0.78%) |
Feb 14, 2022 | 128.96 | 129.36 | 128.16 | 128.55 | 174,013 | -1.31(-1.01%) |
Feb 11, 2022 | 128.56 | 130.00 | 127.71 | 129.86 | 345,647 | +1.75(+1.36%) |
Feb 10, 2022 | 129.26 | 129.32 | 127.95 | 128.12 | 103,757 | -1.68(-1.30%) |
Feb 09, 2022 | 129.96 | 130.46 | 129.68 | 129.80 | 125,395 | +0.21(+0.16%) |
Feb 08, 2022 | 129.65 | 129.84 | 129.33 | 129.59 | 126,664 | -0.69(-0.53%) |
Feb 07, 2022 | 130.19 | 130.40 | 129.89 | 130.28 | 123,848 | +0.19(+0.15%) |
Feb 04, 2022 | 130.77 | 130.81 | 129.97 | 130.08 | 133,987 | -1.66(-1.26%) |
Feb 03, 2022 | 131.33 | 131.97 | 131.75 | 216,079 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.25 | 133.49 | 132.25 | 132.59 | 302,049 | +0.58(+0.44%) |
Feb 01, 2022 | 132.27 | 132.45 | 131.51 | 132.00 | 436,126 | -0.39(-0.30%) |
Jan 31, 2022 | 132.06 | 132.72 | 132.40 | 275,490 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.05 | 133.06 | 131.82 | 132.77 | 1,458,882 | +0.17(+0.13%) |
Jan 27, 2022 | 132.03 | 132.94 | 131.96 | 132.59 | 4,835,704 | +1.71(+1.30%) |
Jan 26, 2022 | 132.10 | 132.32 | 130.75 | 130.88 | 130,792 | -1.31(-0.99%) |
Jan 25, 2022 | 132.69 | 133.19 | 131.84 | 132.19 | 119,941 | -0.17(-0.13%) |
Jan 24, 2022 | 133.70 | 133.70 | 132.36 | 132.36 | 95,006 | -0.73(-0.55%) |
Jan 21, 2022 | 132.90 | 133.44 | 132.47 | 133.09 | 64,882 | +1.28(+0.97%) |
Jan 20, 2022 | 131.42 | 131.92 | 131.32 | 131.81 | 60,006 | +0.51(+0.39%) |
Jan 19, 2022 | 130.88 | 131.78 | 130.81 | 131.30 | 45,746 | +0.82(+0.63%) |
Jan 18, 2022 | 131.16 | 131.28 | 130.44 | 130.48 | 80,325 | -1.59(-1.20%) |
Jan 14, 2022 | 132.06 | 0 | -1.48(-1.11%) | |||
Jan 13, 2022 | 133.11 | 133.63 | 132.87 | 133.54 | 88,497 | +0.71(+0.54%) |
Jan 12, 2022 | 133.37 | 133.43 | 132.80 | 132.83 | 40,992 | -0.31(-0.24%) |
Jan 11, 2022 | 132.64 | 133.16 | 132.55 | 133.14 | 106,022 | +0.58(+0.44%) |
Jan 10, 2022 | 131.96 | 132.73 | 131.82 | 132.56 | 85,419 | +0.19(+0.15%) |
Jan 07, 2022 | 133.04 | 133.17 | 131.96 | 132.37 | 47,578 | -0.90(-0.68%) |
Jan 06, 2022 | 132.98 | 133.35 | 132.60 | 133.27 | 58,385 | -0.06(-0.04%) |
Jan 05, 2022 | 134.11 | 134.11 | 133.13 | 133.33 | 46,071 | -0.51(-0.38%) |
Jan 04, 2022 | 133.61 | 133.84 | 133.24 | 133.84 | 72,619 | -0.51(-0.38%) |
Jan 03, 2022 | 135.63 | 135.87 | 134.34 | 134.34 | 393,445 | -2.51(-1.83%) |
Dec 31, 2021 | 136.53 | 137.49 | 136.37 | 136.85 | 52,168 | +0.29(+0.22%) |
Dec 30, 2021 | 136.23 | 136.57 | 135.67 | 136.56 | 99,271 | +0.82(+0.60%) |
Dec 29, 2021 | 135.99 | 136.24 | 135.53 | 135.74 | 101,103 | -1.26(-0.92%) |
Dec 28, 2021 | 137.81 | 137.90 | 136.85 | 137.00 | 52,320 | -0.27(-0.19%) |
Dec 27, 2021 | 137.13 | 137.46 | 137.06 | 137.27 | 88,875 | +0.02(+0.01%) |
Dec 23, 2021 | 137.88 | 137.88 | 136.91 | 137.25 | 95,078 | -0.78(-0.57%) |
Dec 22, 2021 | 138.19 | 138.19 | 137.61 | 138.03 | 37,587 | +0.47(+0.34%) |
Dec 21, 2021 | 137.05 | 137.58 | 136.47 | 137.56 | 65,875 | -0.40(-0.29%) |
Dec 20, 2021 | 138.69 | 138.88 | 137.85 | 137.96 | 61,135 | -0.69(-0.50%) |
Dec 17, 2021 | 138.59 | 138.90 | 138.37 | 138.65 | 65,098 | +1.06(+0.77%) |
Dec 16, 2021 | 137.48 | 138.19 | 137.48 | 137.59 | 41,749 | -0.13(-0.09%) |
Dec 15, 2021 | 137.59 | 138.48 | 137.50 | 137.72 | 47,983 | -0.73(-0.53%) |
Dec 14, 2021 | 138.26 | 138.65 | 137.54 | 138.44 | 104,254 | -0.26(-0.19%) |
Dec 13, 2021 | 138.22 | 138.81 | 138.11 | 138.70 | 68,013 | +1.35(+0.99%) |
Dec 10, 2021 | 137.97 | 138.18 | 137.30 | 137.35 | 50,679 | +0.05(+0.03%) |
Dec 09, 2021 | 137.30 | 137.78 | 136.86 | 137.30 | 49,250 | +0.51(+0.37%) |
Dec 08, 2021 | 137.73 | 137.78 | 136.77 | 136.79 | 63,703 | -1.33(-0.97%) |
Dec 07, 2021 | 138.41 | 138.86 | 137.92 | 138.13 | 84,961 | -0.62(-0.44%) |
Dec 06, 2021 | 139.96 | 140.13 | 138.54 | 138.75 | 66,682 | -1.34(-0.96%) |
Dec 03, 2021 | 138.35 | 140.57 | 138.19 | 140.09 | 59,317 | +1.21(+0.87%) |
Dec 02, 2021 | 139.23 | 139.25 | 138.23 | 138.88 | 60,330 | -0.04(-0.03%) |
Dec 01, 2021 | 137.78 | 138.92 | 137.28 | 138.92 | 275,492 | +0.23(+0.17%) |
Nov 30, 2021 | 138.04 | 138.69 | 138.03 | 138.69 | 77,841 | +1.76(+1.28%) |
Nov 29, 2021 | 136.04 | 137.08 | 136.00 | 136.93 | 89,198 | -0.49(-0.36%) |
Nov 26, 2021 | 136.59 | 137.63 | 136.52 | 137.42 | 41,732 | +2.46(+1.82%) |
Nov 24, 2021 | 133.80 | 135.01 | 133.68 | 134.96 | 37,387 | +1.41(+1.05%) |
Nov 23, 2021 | 134.63 | 134.67 | 133.56 | 133.56 | 164,243 | -1.64(-1.21%) |
Nov 22, 2021 | 135.81 | 135.93 | 134.79 | 135.19 | 33,749 | -1.43(-1.04%) |
Nov 19, 2021 | 136.16 | 136.84 | 136.16 | 136.62 | 156,580 | +1.09(+0.80%) |
Nov 18, 2021 | 134.91 | 135.55 | 134.91 | 135.53 | 35,846 | +0.48(+0.35%) |
Nov 17, 2021 | 133.92 | 135.17 | 133.92 | 135.06 | 33,093 | +0.73(+0.54%) |
Nov 16, 2021 | 134.71 | 135.21 | 134.23 | 134.33 | 79,392 | -0.24(-0.18%) |
Nov 15, 2021 | 135.79 | 135.79 | 134.41 | 134.57 | 32,911 | -1.43(-1.06%) |
Nov 12, 2021 | 136.44 | 136.66 | 135.66 | 136.00 | 52,305 | -0.07(-0.05%) |
Nov 11, 2021 | 136.44 | 136.54 | 136.04 | 136.08 | 27,530 | -0.36(-0.26%) |
Nov 10, 2021 | 138.33 | 136.44 | 71,555 | -1.90(-1.37%) | ||
Nov 09, 2021 | 138.35 | 138.85 | 138.19 | 138.34 | 31,046 | +1.08(+0.79%) |
Nov 08, 2021 | 137.40 | 137.46 | 137.12 | 137.25 | 47,660 | -0.37(-0.27%) |
Nov 05, 2021 | 137.31 | 137.89 | 136.96 | 137.62 | 76,025 | +1.50(+1.10%) |
Nov 04, 2021 | 135.19 | 136.39 | 135.19 | 136.12 | 93,741 | +1.33(+0.99%) |
Nov 03, 2021 | 136.49 | 136.60 | 134.79 | 134.79 | 75,041 | -1.07(-0.79%) |
Nov 02, 2021 | 135.38 | 136.16 | 135.38 | 135.86 | 75,831 | +0.51(+0.37%) |
Nov 01, 2021 | 134.67 | 135.43 | 134.64 | 135.35 | 387,133 | -0.40(-0.29%) |
Oct 29, 2021 | 134.99 | 136.06 | 134.95 | 135.75 | 90,296 | +0.14(+0.10%) |
Oct 28, 2021 | 135.90 | 136.31 | 135.58 | 135.61 | 90,592 | -1.04(-0.76%) |
Oct 27, 2021 | 135.82 | 136.97 | 135.50 | 136.65 | 70,149 | +1.91(+1.42%) |
Oct 26, 2021 | 134.39 | 134.73 | 134.73 | 48,220 | +0.77(+0.57%) | |
Oct 25, 2021 | 133.80 | 134.20 | 133.80 | 133.97 | 67,737 | -0.08(-0.06%) |
Oct 22, 2021 | 133.57 | 134.28 | 133.54 | 134.05 | 43,162 | +1.20(+0.91%) |
Oct 21, 2021 | 133.36 | 133.47 | 132.84 | 132.84 | 219,036 | -0.44(-0.33%) |
Oct 20, 2021 | 133.58 | 133.90 | 133.17 | 133.29 | 47,813 | -0.56(-0.42%) |
Oct 19, 2021 | 134.52 | 134.60 | 133.79 | 133.85 | 104,099 | -1.41(-1.04%) |
Oct 18, 2021 | 134.70 | 135.47 | 134.53 | 135.25 | 86,935 | +0.22(+0.16%) |
Oct 15, 2021 | 135.13 | 135.13 | 134.76 | 135.03 | 58,864 | -0.88(-0.65%) |
Oct 14, 2021 | 135.49 | 135.95 | 135.28 | 135.91 | 93,619 | +0.32(+0.24%) |
Oct 13, 2021 | 134.96 | 135.68 | 134.96 | 135.59 | 45,759 | +0.99(+0.74%) |
Oct 12, 2021 | 133.61 | 134.61 | 133.51 | 134.60 | 119,569 | +2.05(+1.55%) |
Oct 11, 2021 | 132.88 | 133.11 | 132.55 | 132.55 | 30,549 | -0.64(-0.48%) |
Oct 08, 2021 | 133.51 | 133.51 | 132.93 | 133.19 | 40,812 | -0.63(-0.47%) |
Oct 07, 2021 | 134.13 | 134.23 | 133.72 | 133.83 | 49,247 | -1.16(-0.86%) |
Oct 06, 2021 | 134.93 | 135.16 | 134.77 | 134.99 | 44,725 | +0.39(+0.29%) |
Oct 05, 2021 | 135.14 | 135.21 | 134.34 | 134.60 | 55,117 | -0.89(-0.66%) |
Oct 04, 2021 | 135.34 | 135.83 | 135.14 | 135.49 | 39,893 | -0.22(-0.16%) |
Oct 01, 2021 | 135.30 | 135.76 | 135.01 | 135.71 | 148,798 | +0.83(+0.62%) |
Sep 30, 2021 | 134.56 | 134.95 | 134.35 | 134.88 | 72,976 | +0.06(+0.04%) |
Sep 29, 2021 | 135.21 | 135.64 | 134.44 | 134.82 | 94,919 | +0.15(+0.11%) |
Sep 28, 2021 | 134.81 | 135.29 | 134.48 | 134.67 | 44,970 | -1.58(-1.16%) |
Sep 27, 2021 | 136.00 | 136.54 | 135.96 | 136.25 | 71,807 | -0.58(-0.42%) |
Sep 24, 2021 | 137.31 | 137.31 | 136.66 | 136.83 | 27,979 | -1.01(-0.73%) |
Sep 23, 2021 | 139.26 | 139.31 | 137.68 | 137.84 | 74,897 | -2.41(-1.72%) |
Sep 22, 2021 | 139.65 | 140.26 | 139.59 | 140.25 | 65,280 | +0.70(+0.50%) |
Sep 21, 2021 | 139.52 | 139.67 | 139.31 | 139.55 | 98,792 | -0.04(-0.03%) |
Sep 20, 2021 | 139.30 | 139.87 | 139.10 | 139.59 | 138,055 | +1.26(+0.91%) |
Sep 17, 2021 | 138.39 | 138.41 | 137.97 | 138.33 | 38,016 | -0.62(-0.44%) |
Sep 16, 2021 | 138.80 | 139.27 | 138.65 | 138.95 | 57,572 | -0.55(-0.39%) |
Sep 15, 2021 | 140.01 | 140.09 | 139.19 | 139.50 | 34,739 | -0.47(-0.33%) |
Sep 14, 2021 | 139.05 | 140.35 | 139.00 | 139.97 | 48,564 | +1.18(+0.85%) |
Sep 13, 2021 | 138.62 | 138.89 | 138.60 | 138.78 | 22,993 | +0.56(+0.40%) |
Sep 10, 2021 | 138.62 | 138.70 | 138.08 | 138.22 | 36,563 | -0.87(-0.63%) |
Sep 09, 2021 | 138.08 | 139.29 | 137.90 | 139.09 | 42,168 | +1.12(+0.81%) |
Sep 08, 2021 | 137.68 | 138.14 | 137.52 | 137.97 | 174,200 | +0.82(+0.60%) |
Sep 07, 2021 | 137.42 | 137.54 | 136.91 | 137.15 | 51,902 | -0.91(-0.66%) |
Sep 03, 2021 | 138.12 | 138.19 | 137.94 | 138.06 | 324,849 | -0.88(-0.63%) |
Sep 02, 2021 | 138.90 | 138.99 | 138.52 | 138.94 | 62,537 | +0.30(+0.22%) |
Sep 01, 2021 | 138.92 | 138.92 | 138.33 | 138.64 | 131,070 | +0.22(+0.16%) |
Aug 31, 2021 | 138.93 | 139.16 | 138.14 | 138.41 | 45,789 | -0.67(-0.48%) |
Aug 30, 2021 | 138.54 | 139.09 | 138.41 | 139.08 | 53,212 | +0.40(+0.29%) |
Aug 27, 2021 | 138.03 | 138.68 | 137.91 | 138.68 | 47,609 | +0.76(+0.55%) |
Aug 26, 2021 | 137.66 | 138.08 | 137.43 | 137.92 | 31,657 | +0.11(+0.08%) |
Aug 25, 2021 | 138.79 | 138.81 | 137.59 | 137.81 | 65,225 | -1.04(-0.75%) |
Aug 24, 2021 | 138.91 | 139.30 | 138.84 | 138.85 | 30,520 | -0.79(-0.56%) |
Aug 23, 2021 | 139.58 | 139.67 | 139.38 | 139.64 | 78,474 | -0.05(-0.03%) |
Aug 20, 2021 | 139.79 | 139.90 | 139.39 | 139.69 | 28,992 | +0.01(+0.01%) |
Aug 19, 2021 | 139.55 | 139.72 | 139.19 | 139.68 | 67,440 | +0.86(+0.62%) |
Aug 18, 2021 | 138.42 | 138.85 | 138.19 | 138.82 | 59,334 | +0.11(+0.08%) |
Aug 17, 2021 | 138.46 | 138.99 | 138.41 | 138.71 | 108,437 | +0.10(+0.07%) |
Aug 16, 2021 | 138.74 | 139.28 | 138.51 | 138.61 | 115,087 | +0.42(+0.30%) |
Aug 13, 2021 | 137.06 | 138.19 | 137.06 | 138.19 | 148,128 | +1.54(+1.13%) |
Aug 12, 2021 | 136.52 | 136.81 | 136.22 | 136.66 | 45,222 | -0.15(-0.11%) |
Aug 11, 2021 | 136.79 | 137.25 | 136.39 | 136.80 | 136,716 | -0.08(-0.06%) |
Aug 10, 2021 | 137.57 | 137.57 | 136.81 | 136.88 | 2,398,771 | -0.39(-0.29%) |
Aug 09, 2021 | 138.05 | 138.29 | 137.28 | 137.28 | 107,241 | -0.34(-0.25%) |
Aug 06, 2021 | 138.11 | 138.40 | 137.62 | 137.62 | 61,147 | -1.92(-1.38%) |
Aug 05, 2021 | 140.00 | 140.00 | 139.43 | 139.54 | 74,067 | -0.71(-0.51%) |
Aug 04, 2021 | 140.59 | 140.71 | 139.32 | 140.25 | 122,019 | +0.38(+0.27%) |
Aug 03, 2021 | 139.88 | 140.22 | 139.69 | 139.88 | 188,092 | +0.12(+0.09%) |
Aug 02, 2021 | 138.92 | 140.23 | 138.76 | 139.76 | 272,827 | +1.05(+0.76%) |
Jul 30, 2021 | 138.43 | 138.81 | 138.39 | 138.71 | 60,352 | +0.59(+0.43%) |
Jul 29, 2021 | 138.07 | 138.29 | 137.87 | 138.12 | 67,246 | -0.69(-0.50%) |
Jul 28, 2021 | 138.13 | 138.81 | 137.76 | 138.81 | 172,815 | +0.05(+0.03%) |
Jul 27, 2021 | 138.63 | 138.82 | 138.41 | 138.77 | 161,987 | +1.14(+0.83%) |
Jul 26, 2021 | 138.24 | 138.24 | 137.48 | 137.62 | 281,391 | -0.28(-0.21%) |
Jul 23, 2021 | 137.37 | 137.97 | 137.37 | 137.91 | 1,132,550 | -0.66(-0.47%) |
Jul 22, 2021 | 137.51 | 138.75 | 137.51 | 138.56 | 176,170 | +0.95(+0.69%) |
Jul 21, 2021 | 137.91 | 137.91 | 137.08 | 137.61 | 169,762 | -1.44(-1.03%) |
Jul 20, 2021 | 140.80 | 140.84 | 138.92 | 139.05 | 164,951 | -0.83(-0.60%) |
Jul 19, 2021 | 139.48 | 140.22 | 139.42 | 139.88 | 118,023 | +2.34(+1.70%) |
Jul 16, 2021 | 136.91 | 137.57 | 136.91 | 137.54 | 94,243 | -0.17(-0.13%) |
Jul 15, 2021 | 137.38 | 137.85 | 136.71 | 137.71 | 39,103 | +1.14(+0.84%) |
Jul 14, 2021 | 136.06 | 136.62 | 135.80 | 136.57 | 99,066 | +1.23(+0.91%) |
Jul 13, 2021 | 136.53 | 136.81 | 135.07 | 135.34 | 88,422 | -0.81(-0.60%) |
Jul 12, 2021 | 136.72 | 136.74 | 136.09 | 136.15 | 195,151 | -0.15(-0.11%) |
Jul 09, 2021 | 136.53 | 136.59 | 136.30 | 136.30 | 42,071 | -1.56(-1.13%) |
Jul 08, 2021 | 137.93 | 138.40 | 137.49 | 137.85 | 248,484 | +0.58(+0.42%) |
Jul 07, 2021 | 136.86 | 137.58 | 136.75 | 137.28 | 40,752 | +1.03(+0.75%) |
Jul 06, 2021 | 135.51 | 136.44 | 135.46 | 136.25 | 94,011 | +1.43(+1.06%) |
Jul 02, 2021 | 134.43 | 134.91 | 134.28 | 134.82 | 35,299 | +0.58(+0.44%) |
Jul 01, 2021 | 134.22 | 134.42 | 133.85 | 134.24 | 143,183 | -0.00(-0.00%) |
Jun 30, 2021 | 134.26 | 134.80 | 134.24 | 134.24 | 48,344 | +0.43(+0.32%) |
Jun 29, 2021 | 133.54 | 133.82 | 133.46 | 133.81 | 116,065 | +0.18(+0.14%) |
Jun 28, 2021 | 133.23 | 133.85 | 133.23 | 133.63 | 29,908 | +0.93(+0.70%) |
Jun 25, 2021 | 133.56 | 133.59 | 132.28 | 132.69 | 17,500 | -0.98(-0.73%) |
Jun 24, 2021 | 133.60 | 133.89 | 133.56 | 133.67 | 25,952 | +0.15(+0.11%) |
Jun 23, 2021 | 133.48 | 133.75 | 133.21 | 133.53 | 34,602 | -0.26(-0.20%) |
Jun 22, 2021 | 132.72 | 133.84 | 132.72 | 133.79 | 34,825 | +0.21(+0.16%) |
Jun 21, 2021 | 134.21 | 134.21 | 133.41 | 133.58 | 19,507 | -1.48(-1.10%) |
Jun 18, 2021 | 133.90 | 135.08 | 133.83 | 135.06 | 29,506 | +2.01(+1.51%) |
Jun 17, 2021 | 132.25 | 134.22 | 132.12 | 133.05 | 37,042 | +1.50(+1.14%) |
Jun 16, 2021 | 132.29 | 132.42 | 131.25 | 131.55 | 54,991 | -0.49(-0.37%) |
Jun 15, 2021 | 131.80 | 132.05 | 131.74 | 132.05 | 34,853 | -0.06(-0.05%) |
Jun 14, 2021 | 132.71 | 132.71 | 131.91 | 132.11 | 25,492 | -0.76(-0.57%) |
Jun 11, 2021 | 132.91 | 132.95 | 132.56 | 132.87 | 36,274 | -0.25(-0.19%) |
Jun 10, 2021 | 131.81 | 133.14 | 131.71 | 133.12 | 25,480 | +0.75(+0.57%) |
Jun 09, 2021 | 132.48 | 132.69 | 132.08 | 132.37 | 17,411 | +0.81(+0.62%) |
Jun 08, 2021 | 131.75 | 131.75 | 131.46 | 131.55 | 36,791 | +0.66(+0.50%) |
Jun 07, 2021 | 130.97 | 131.00 | 130.80 | 130.90 | 81,521 | -0.21(-0.16%) |
Jun 04, 2021 | 130.29 | 131.12 | 130.28 | 131.10 | 21,277 | +1.36(+1.05%) |
Jun 03, 2021 | 130.05 | 130.05 | 129.63 | 129.74 | 21,046 | -0.35(-0.27%) |
Jun 02, 2021 | 130.04 | 130.26 | 129.96 | 130.09 | 55,318 | +0.22(+0.17%) |
Jun 01, 2021 | 129.69 | 129.92 | 129.18 | 129.87 | 231,953 | -0.22(-0.17%) |
May 28, 2021 | 130.10 | 130.54 | 130.00 | 130.10 | 156,846 | -0.13(-0.10%) |
May 27, 2021 | 130.12 | 130.23 | 129.76 | 130.22 | 30,274 | -0.50(-0.38%) |
May 26, 2021 | 130.95 | 131.11 | 130.47 | 130.73 | 59,946 | -0.16(-0.12%) |
May 25, 2021 | 130.20 | 130.92 | 130.20 | 130.88 | 52,120 | +0.99(+0.76%) |
May 24, 2021 | 129.81 | 130.18 | 129.73 | 129.90 | 623,621 | +0.35(+0.27%) |
May 21, 2021 | 129.52 | 129.55 | 129.12 | 129.55 | 152,725 | +0.32(+0.25%) |
May 20, 2021 | 128.79 | 129.33 | 128.72 | 129.23 | 41,925 | +0.88(+0.68%) |
May 19, 2021 | 128.69 | 129.28 | 127.88 | 128.35 | 79,857 | -0.41(-0.32%) |
May 18, 2021 | 127.82 | 128.77 | 127.82 | 128.77 | 25,521 | +0.38(+0.30%) |
May 17, 2021 | 129.05 | 129.19 | 128.39 | 128.39 | 47,815 | -0.88(-0.68%) |
May 14, 2021 | 128.96 | 129.27 | 128.72 | 129.27 | 21,296 | +0.74(+0.57%) |
May 13, 2021 | 128.45 | 128.88 | 128.37 | 128.53 | 33,866 | +0.27(+0.21%) |
May 12, 2021 | 128.87 | 129.04 | 128.17 | 128.25 | 83,339 | -1.18(-0.91%) |
May 11, 2021 | 129.58 | 129.71 | 129.34 | 129.43 | 53,572 | -0.65(-0.50%) |
May 10, 2021 | 130.74 | 130.95 | 129.96 | 130.08 | 99,295 | -0.75(-0.57%) |
May 07, 2021 | 131.45 | 131.79 | 130.64 | 130.83 | 50,240 | -0.47(-0.35%) |
May 06, 2021 | 130.81 | 131.44 | 130.75 | 131.29 | 59,190 | +0.30(+0.23%) |
May 05, 2021 | 130.59 | 131.17 | 130.58 | 130.99 | 59,649 | +0.17(+0.13%) |
May 04, 2021 | 131.04 | 131.54 | 130.73 | 130.82 | 156,036 | +0.45(+0.34%) |
May 03, 2021 | 130.43 | 131.19 | 130.22 | 130.37 | 959,320 | +0.35(+0.27%) |
Apr 30, 2021 | 130.19 | 130.33 | 129.81 | 130.02 | 553,548 | -0.06(-0.04%) |
Apr 29, 2021 | 129.32 | 130.08 | 129.13 | 130.08 | 132,502 | -0.32(-0.24%) |
Apr 28, 2021 | 130.16 | 130.40 | 129.69 | 130.39 | 29,389 | +0.14(+0.11%) |
Apr 27, 2021 | 130.95 | 131.08 | 130.11 | 130.25 | 112,082 | -1.02(-0.78%) |
Apr 26, 2021 | 131.25 | 131.56 | 131.19 | 131.27 | 57,935 | +0.06(+0.05%) |
Apr 23, 2021 | 131.46 | 131.46 | 130.78 | 131.21 | 42,470 | -0.15(-0.12%) |
Apr 22, 2021 | 131.25 | 131.45 | 130.59 | 131.36 | 43,039 | +0.38(+0.29%) |
Apr 21, 2021 | 130.88 | 131.08 | 130.59 | 130.98 | 19,018 | +0.13(+0.10%) |
Apr 20, 2021 | 129.94 | 130.97 | 129.94 | 130.84 | 76,928 | +0.57(+0.44%) |
Apr 19, 2021 | 130.11 | 130.58 | 130.03 | 130.27 | 37,213 | -0.27(-0.21%) |
Apr 16, 2021 | 130.19 | 130.87 | 130.18 | 130.54 | 101,403 | -0.54(-0.41%) |
Apr 15, 2021 | 130.51 | 131.68 | 130.51 | 131.08 | 61,204 | +1.59(+1.23%) |
Apr 14, 2021 | 129.51 | 129.60 | 129.23 | 129.48 | 71,858 | -0.33(-0.25%) |
Apr 13, 2021 | 129.12 | 130.00 | 129.12 | 129.81 | 76,841 | +0.72(+0.56%) |
Apr 12, 2021 | 129.17 | 129.19 | 128.91 | 129.09 | 31,489 | -0.26(-0.20%) |
Apr 09, 2021 | 129.18 | 129.70 | 129.02 | 129.36 | 46,202 | -0.07(-0.06%) |
Apr 08, 2021 | 129.02 | 129.44 | 129.02 | 129.43 | 35,710 | +0.72(+0.56%) |
Apr 07, 2021 | 129.00 | 129.35 | 128.57 | 128.71 | 126,908 | -0.43(-0.33%) |
Apr 06, 2021 | 128.71 | 129.29 | 128.67 | 129.14 | 60,451 | +0.70(+0.55%) |
Apr 05, 2021 | 128.35 | 128.44 | 127.87 | 128.44 | 83,299 | -0.62(-0.48%) |
Apr 01, 2021 | 128.35 | 129.06 | 128.22 | 129.06 | 65,407 | +1.48(+1.16%) |
Mar 31, 2021 | 127.94 | 128.12 | 127.30 | 127.57 | 90,516 | -0.36(-0.28%) |
Mar 30, 2021 | 127.38 | 128.08 | 127.21 | 127.93 | 49,034 | +0.36(+0.29%) |
Mar 29, 2021 | 128.57 | 128.57 | 127.32 | 127.56 | 31,617 | -0.84(-0.65%) |
Mar 26, 2021 | 128.25 | 128.87 | 128.17 | 128.40 | 42,408 | -0.58(-0.45%) |
Mar 25, 2021 | 129.83 | 129.94 | 128.81 | 128.98 | 102,942 | -0.69(-0.53%) |
Mar 24, 2021 | 128.75 | 129.69 | 128.66 | 129.67 | 139,359 | +0.56(+0.44%) |
Mar 23, 2021 | 128.35 | 129.11 | 128.17 | 129.11 | 76,873 | +1.17(+0.92%) |
Mar 22, 2021 | 127.58 | 128.05 | 127.30 | 127.94 | 62,404 | +1.08(+0.85%) |
Mar 19, 2021 | 126.25 | 126.86 | 126.20 | 126.85 | 40,321 | +0.43(+0.34%) |
Mar 18, 2021 | 125.85 | 126.72 | 125.70 | 126.42 | 60,767 | -1.02(-0.80%) |
Mar 17, 2021 | 127.29 | 127.66 | 126.68 | 127.44 | 125,275 | -0.76(-0.59%) |
Mar 16, 2021 | 128.57 | 128.67 | 127.74 | 128.20 | 177,564 | -0.20(-0.16%) |
Mar 15, 2021 | 128.16 | 128.63 | 128.10 | 128.40 | 45,005 | +0.61(+0.48%) |
Mar 12, 2021 | 128.09 | 128.11 | 127.57 | 127.79 | 99,979 | -2.28(-1.76%) |
Mar 11, 2021 | 130.14 | 130.38 | 129.80 | 130.07 | 96,604 | -0.62(-0.47%) |
Mar 10, 2021 | 130.57 | 130.78 | 130.20 | 130.69 | 65,066 | +0.13(+0.10%) |
Mar 09, 2021 | 130.40 | 130.70 | 130.08 | 130.57 | 84,241 | +1.34(+1.04%) |
Mar 08, 2021 | 129.87 | 129.87 | 129.23 | 129.23 | 156,242 | -0.78(-0.60%) |
Mar 05, 2021 | 129.44 | 130.21 | 129.31 | 130.01 | 145,244 | -0.09(-0.07%) |
Mar 04, 2021 | 130.85 | 131.18 | 129.58 | 130.10 | 310,191 | -0.90(-0.69%) |
Mar 03, 2021 | 130.85 | 131.23 | 130.27 | 131.00 | 119,469 | -1.08(-0.82%) |
Mar 02, 2021 | 131.50 | 132.18 | 131.40 | 132.09 | 102,160 | +0.11(+0.08%) |