Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |
Feb 01, 2022 | 130.78 | 132.15 | 129.19 | 130.42 | 952,369 | +0.01(+0.01%) |
Jan 31, 2022 | 128.34 | 130.54 | 130.41 | 1,271,348 | +1.26(+0.97%) | |
Jan 28, 2022 | 126.51 | 129.18 | 123.43 | 129.15 | 1,095,447 | +2.95(+2.33%) |
Jan 27, 2022 | 128.94 | 130.21 | 125.50 | 126.20 | 847,124 | -1.48(-1.16%) |
Jan 26, 2022 | 130.12 | 131.31 | 126.47 | 127.69 | 1,409,830 | -0.51(-0.40%) |
Jan 25, 2022 | 125.59 | 129.86 | 122.89 | 128.20 | 1,446,018 | +0.85(+0.67%) |
Jan 24, 2022 | 122.57 | 127.57 | 121.11 | 127.35 | 1,539,215 | +1.69(+1.34%) |
Jan 21, 2022 | 126.89 | 128.18 | 125.23 | 125.66 | 1,422,892 | -1.16(-0.92%) |
Jan 20, 2022 | 129.43 | 131.53 | 126.72 | 126.83 | 998,918 | -2.36(-1.83%) |
Jan 19, 2022 | 130.60 | 131.81 | 129.15 | 129.19 | 1,052,370 | -0.76(-0.58%) |
Jan 18, 2022 | 131.61 | 132.49 | 129.69 | 129.94 | 1,499,684 | -3.38(-2.54%) |
Jan 14, 2022 | 133.33 | 0 | -1.57(-1.16%) | |||
Jan 13, 2022 | 134.34 | 136.57 | 134.06 | 134.89 | 722,744 | +1.05(+0.79%) |
Jan 12, 2022 | 135.19 | 135.64 | 132.72 | 133.84 | 1,198,980 | -1.44(-1.07%) |
Jan 11, 2022 | 137.05 | 137.22 | 134.66 | 135.29 | 1,110,731 | -1.75(-1.28%) |
Jan 10, 2022 | 135.19 | 137.07 | 132.03 | 137.04 | 1,431,955 | +1.23(+0.91%) |
Jan 07, 2022 | 136.50 | 137.58 | 135.53 | 135.81 | 1,094,776 | -0.62(-0.45%) |
Jan 06, 2022 | 139.46 | 140.17 | 136.23 | 136.42 | 1,396,216 | -2.32(-1.67%) |
Jan 05, 2022 | 140.81 | 143.67 | 138.26 | 138.75 | 1,525,269 | -1.55(-1.10%) |
Jan 04, 2022 | 139.43 | 140.55 | 138.28 | 140.29 | 1,391,860 | +2.61(+1.90%) |
Jan 03, 2022 | 139.00 | 140.18 | 135.15 | 137.68 | 1,196,027 | -1.72(-1.23%) |
Dec 31, 2021 | 138.24 | 140.05 | 138.24 | 139.40 | 618,825 | +1.21(+0.88%) |
Dec 30, 2021 | 137.76 | 139.37 | 137.76 | 138.19 | 643,956 | +0.29(+0.21%) |
Dec 29, 2021 | 139.24 | 140.29 | 137.81 | 137.90 | 809,003 | -0.32(-0.23%) |
Dec 28, 2021 | 138.38 | 140.41 | 138.04 | 138.23 | 742,259 | -0.80(-0.57%) |
Dec 27, 2021 | 137.03 | 139.04 | 135.79 | 139.02 | 707,286 | +1.29(+0.93%) |
Dec 23, 2021 | 135.84 | 137.94 | 134.77 | 137.74 | 1,097,439 | +3.43(+2.56%) |
Dec 22, 2021 | 134.91 | 135.36 | 132.55 | 134.30 | 1,094,469 | +2.05(+1.55%) |
Dec 21, 2021 | 129.57 | 133.87 | 129.35 | 132.25 | 1,635,676 | +4.49(+3.51%) |
Dec 20, 2021 | 125.21 | 128.35 | 124.18 | 127.76 | 1,710,982 | -1.64(-1.27%) |
Dec 17, 2021 | 129.21 | 132.25 | 125.13 | 129.40 | 4,446,986 | -6.76(-4.96%) |
Dec 16, 2021 | 138.90 | 139.85 | 134.73 | 136.16 | 1,750,899 | -1.76(-1.27%) |
Dec 15, 2021 | 137.70 | 138.50 | 134.38 | 137.91 | 1,124,799 | -0.09(-0.07%) |
Dec 14, 2021 | 135.93 | 138.34 | 135.93 | 138.01 | 1,531,553 | +1.24(+0.91%) |
Dec 13, 2021 | 139.76 | 140.66 | 135.59 | 136.77 | 1,344,780 | -3.72(-2.65%) |
Dec 10, 2021 | 139.39 | 141.11 | 137.72 | 140.49 | 1,002,493 | +2.14(+1.55%) |
Dec 09, 2021 | 138.91 | 140.62 | 138.28 | 138.35 | 847,263 | -1.05(-0.76%) |
Dec 08, 2021 | 137.25 | 140.23 | 137.25 | 139.40 | 861,359 | +2.33(+1.70%) |
Dec 07, 2021 | 137.76 | 140.37 | 136.64 | 137.07 | 935,322 | +1.37(+1.01%) |
Dec 06, 2021 | 133.76 | 137.76 | 131.51 | 135.70 | 1,209,358 | +3.97(+3.01%) |
Dec 03, 2021 | 132.93 | 133.43 | 130.66 | 131.73 | 1,569,443 | -0.65(-0.49%) |
Dec 02, 2021 | 127.56 | 133.58 | 126.81 | 132.38 | 1,460,423 | +5.91(+4.68%) |
Dec 01, 2021 | 131.06 | 135.01 | 126.20 | 126.47 | 2,002,137 | -1.19(-0.94%) |
Nov 30, 2021 | 129.59 | 130.37 | 126.29 | 127.66 | 2,391,884 | -3.52(-2.68%) |
Nov 29, 2021 | 132.61 | 133.15 | 129.94 | 131.18 | 1,471,617 | +1.11(+0.85%) |
Nov 26, 2021 | 129.99 | 130.60 | 126.92 | 130.07 | 1,440,722 | -7.25(-5.28%) |
Nov 24, 2021 | 136.07 | 137.95 | 135.66 | 137.31 | 663,427 | -0.02(-0.01%) |
Nov 23, 2021 | 137.33 | 139.35 | 135.90 | 137.33 | 1,108,516 | +1.40(+1.03%) |
Nov 22, 2021 | 132.93 | 136.71 | 132.57 | 135.93 | 1,164,849 | +3.45(+2.61%) |
Nov 19, 2021 | 134.09 | 134.09 | 130.62 | 132.48 | 1,357,639 | -2.55(-1.89%) |
Nov 18, 2021 | 136.46 | 135.28 | 134.66 | 135.03 | 1,151,530 | -1.00(-0.74%) |
Nov 17, 2021 | 135.21 | 136.91 | 134.69 | 136.03 | 810,566 | +0.35(+0.26%) |
Nov 16, 2021 | 136.71 | 136.98 | 135.60 | 135.68 | 1,134,307 | -0.98(-0.72%) |
Nov 15, 2021 | 139.84 | 140.09 | 135.96 | 136.66 | 1,156,056 | -2.38(-1.71%) |
Nov 12, 2021 | 139.40 | 140.07 | 138.15 | 139.04 | 842,169 | -0.79(-0.56%) |
Nov 11, 2021 | 139.95 | 141.00 | 138.40 | 139.83 | 1,103,725 | -0.55(-0.39%) |
Nov 10, 2021 | 142.71 | 140.38 | 798,702 | -3.63(-2.52%) | ||
Nov 09, 2021 | 142.16 | 144.02 | 141.62 | 144.00 | 1,025,741 | +2.06(+1.45%) |
Nov 08, 2021 | 142.05 | 142.95 | 141.00 | 141.94 | 1,112,109 | -1.02(-0.71%) |
Nov 05, 2021 | 140.54 | 143.74 | 139.71 | 142.96 | 1,781,336 | +7.77(+5.75%) |
Nov 04, 2021 | 134.56 | 137.40 | 133.54 | 135.18 | 1,375,208 | +0.84(+0.63%) |
Nov 03, 2021 | 132.60 | 135.98 | 131.63 | 134.34 | 1,252,755 | +1.41(+1.06%) |
Nov 02, 2021 | 136.84 | 136.95 | 132.19 | 132.94 | 979,664 | -4.04(-2.95%) |
Nov 01, 2021 | 133.69 | 137.35 | 134.59 | 136.98 | 1,054,054 | +3.59(+2.69%) |
Oct 29, 2021 | 133.36 | 135.78 | 132.60 | 133.39 | 1,271,996 | -0.75(-0.56%) |
Oct 28, 2021 | 133.29 | 134.18 | 132.07 | 134.14 | 1,066,158 | +1.31(+0.99%) |
Oct 27, 2021 | 134.71 | 134.91 | 132.80 | 132.82 | 1,243,759 | -2.05(-1.52%) |
Oct 26, 2021 | 134.06 | 134.87 | 1,028,502 | +2.09(+1.58%) | ||
Oct 25, 2021 | 135.14 | 135.26 | 132.57 | 132.78 | 1,556,234 | -1.78(-1.32%) |
Oct 22, 2021 | 134.37 | 135.16 | 132.74 | 134.55 | 770,269 | -0.20(-0.15%) |
Oct 21, 2021 | 132.49 | 134.96 | 132.49 | 134.76 | 1,196,376 | +2.25(+1.70%) |
Oct 20, 2021 | 131.55 | 135.12 | 131.55 | 132.51 | 1,987,379 | -3.06(-2.26%) |
Oct 19, 2021 | 138.17 | 138.26 | 134.54 | 135.57 | 1,267,875 | -2.13(-1.55%) |
Oct 18, 2021 | 137.42 | 137.93 | 136.26 | 137.70 | 1,177,629 | -0.32(-0.23%) |
Oct 15, 2021 | 140.44 | 141.82 | 137.98 | 138.02 | 1,317,237 | -1.32(-0.95%) |
Oct 14, 2021 | 139.45 | 140.12 | 138.78 | 139.35 | 1,326,871 | +0.94(+0.68%) |
Oct 13, 2021 | 141.39 | 141.39 | 137.53 | 138.41 | 1,504,300 | -2.42(-1.72%) |
Oct 12, 2021 | 141.87 | 142.97 | 140.20 | 140.84 | 971,020 | -0.75(-0.53%) |
Oct 11, 2021 | 143.62 | 144.47 | 141.54 | 141.59 | 749,692 | -1.46(-1.02%) |
Oct 08, 2021 | 143.97 | 145.08 | 142.91 | 143.05 | 1,115,454 | -1.13(-0.78%) |
Oct 07, 2021 | 145.58 | 146.07 | 143.95 | 144.18 | 1,072,811 | -0.41(-0.28%) |
Oct 06, 2021 | 142.38 | 144.75 | 141.84 | 144.59 | 1,286,120 | +0.52(+0.36%) |
Oct 05, 2021 | 143.41 | 145.55 | 141.93 | 144.06 | 980,707 | +1.15(+0.80%) |
Oct 04, 2021 | 142.92 | 145.20 | 141.99 | 142.91 | 1,440,785 | -0.40(-0.28%) |
Oct 01, 2021 | 140.24 | 144.61 | 140.04 | 143.32 | 1,229,423 | +4.13(+2.96%) |
Sep 30, 2021 | 141.88 | 141.22 | 139.20 | 139.19 | 1,130,889 | -2.03(-1.44%) |
Sep 29, 2021 | 144.37 | 144.49 | 141.03 | 141.22 | 907,838 | -2.01(-1.41%) |
Sep 28, 2021 | 146.28 | 147.32 | 142.75 | 143.24 | 1,490,693 | -3.62(-2.47%) |
Sep 27, 2021 | 145.72 | 147.59 | 144.70 | 146.85 | 1,438,012 | +1.02(+0.70%) |
Sep 24, 2021 | 147.07 | 147.89 | 144.50 | 145.84 | 1,429,394 | -0.73(-0.50%) |
Sep 23, 2021 | 146.61 | 150.96 | 144.17 | 146.57 | 4,072,266 | +8.44(+6.11%) |
Sep 22, 2021 | 135.82 | 139.21 | 135.41 | 138.13 | 1,791,931 | +3.50(+2.60%) |
Sep 21, 2021 | 137.39 | 137.99 | 133.97 | 134.63 | 1,643,860 | -2.00(-1.47%) |
Sep 20, 2021 | 134.21 | 136.82 | 133.74 | 136.64 | 1,728,515 | -0.68(-0.50%) |
Sep 17, 2021 | 137.28 | 138.12 | 135.82 | 137.32 | 1,760,208 | -0.80(-0.58%) |
Sep 16, 2021 | 137.15 | 138.80 | 136.53 | 138.12 | 898,205 | +1.19(+0.87%) |
Sep 15, 2021 | 135.45 | 137.00 | 134.29 | 136.93 | 1,358,910 | +0.36(+0.26%) |
Sep 14, 2021 | 138.80 | 138.80 | 135.54 | 136.57 | 1,148,286 | -0.91(-0.66%) |
Sep 13, 2021 | 137.41 | 137.78 | 135.65 | 137.48 | 703,744 | +0.87(+0.64%) |
Sep 10, 2021 | 137.52 | 138.01 | 135.90 | 136.61 | 932,369 | +0.44(+0.32%) |
Sep 09, 2021 | 134.70 | 137.82 | 134.70 | 136.17 | 827,479 | +0.84(+0.62%) |
Sep 08, 2021 | 135.40 | 136.43 | 134.17 | 135.33 | 1,794,056 | -0.26(-0.19%) |
Sep 07, 2021 | 135.87 | 136.42 | 134.82 | 135.59 | 1,154,388 | -0.46(-0.34%) |
Sep 03, 2021 | 137.83 | 138.57 | 135.64 | 136.05 | 1,200,886 | -2.31(-1.67%) |
Sep 02, 2021 | 139.60 | 140.39 | 137.77 | 138.35 | 801,556 | -0.56(-0.40%) |
Sep 01, 2021 | 139.01 | 139.12 | 136.73 | 138.92 | 904,073 | +0.48(+0.35%) |
Aug 31, 2021 | 137.70 | 139.16 | 135.96 | 138.44 | 2,828,424 | +0.73(+0.53%) |
Aug 30, 2021 | 140.53 | 140.53 | 136.70 | 137.70 | 1,335,223 | -2.97(-2.11%) |
Aug 27, 2021 | 136.71 | 141.41 | 136.52 | 140.67 | 1,550,387 | +4.24(+3.11%) |
Aug 26, 2021 | 137.53 | 138.46 | 135.78 | 136.43 | 1,533,527 | -1.55(-1.13%) |
Aug 25, 2021 | 133.98 | 138.57 | 133.79 | 137.99 | 2,263,062 | +3.94(+2.94%) |
Aug 24, 2021 | 131.32 | 134.71 | 131.32 | 134.04 | 1,969,739 | +3.31(+2.53%) |
Aug 23, 2021 | 129.22 | 131.09 | 128.59 | 130.74 | 1,593,124 | +2.72(+2.12%) |
Aug 20, 2021 | 125.55 | 128.33 | 124.77 | 128.02 | 1,430,708 | +2.34(+1.86%) |
Aug 19, 2021 | 124.80 | 126.38 | 122.36 | 125.67 | 2,160,459 | -0.23(-0.18%) |
Aug 18, 2021 | 124.97 | 127.43 | 123.61 | 125.90 | 1,313,817 | -0.15(-0.12%) |
Aug 17, 2021 | 127.67 | 128.85 | 124.42 | 126.05 | 1,912,479 | -2.80(-2.18%) |
Aug 16, 2021 | 129.47 | 129.62 | 127.33 | 128.85 | 1,573,027 | -1.63(-1.25%) |
Aug 13, 2021 | 130.95 | 131.77 | 130.10 | 130.48 | 1,063,063 | +0.03(+0.02%) |
Aug 12, 2021 | 129.69 | 130.54 | 128.48 | 130.45 | 1,094,078 | +0.80(+0.62%) |
Aug 11, 2021 | 128.53 | 129.93 | 127.58 | 129.65 | 1,068,192 | +0.80(+0.62%) |
Aug 10, 2021 | 127.27 | 129.27 | 126.45 | 128.85 | 1,566,717 | +1.83(+1.44%) |
Aug 09, 2021 | 129.87 | 130.35 | 125.95 | 127.03 | 3,720,504 | -5.94(-4.47%) |
Aug 06, 2021 | 133.86 | 135.08 | 131.81 | 132.97 | 2,098,169 | +0.21(+0.16%) |
Aug 05, 2021 | 135.21 | 136.56 | 132.60 | 132.76 | 1,961,769 | -1.77(-1.32%) |
Aug 04, 2021 | 133.83 | 136.30 | 133.61 | 134.53 | 1,146,667 | -0.39(-0.29%) |
Aug 03, 2021 | 135.67 | 136.08 | 132.06 | 134.93 | 2,972,766 | -0.81(-0.60%) |
Aug 02, 2021 | 135.13 | 137.68 | 134.62 | 135.74 | 1,674,591 | +1.68(+1.25%) |
Jul 30, 2021 | 136.77 | 138.15 | 133.44 | 134.05 | 1,935,542 | -4.00(-2.90%) |
Jul 29, 2021 | 136.88 | 138.49 | 136.62 | 138.05 | 1,732,670 | +1.87(+1.37%) |
Jul 28, 2021 | 137.10 | 137.84 | 135.20 | 136.19 | 2,932,204 | -1.20(-0.88%) |
Jul 27, 2021 | 134.56 | 137.44 | 134.11 | 137.39 | 2,148,778 | +1.98(+1.47%) |
Jul 26, 2021 | 132.88 | 135.47 | 131.80 | 135.41 | 1,582,757 | +2.60(+1.96%) |
Jul 23, 2021 | 134.58 | 134.89 | 132.05 | 132.81 | 1,700,240 | +0.29(+0.22%) |
Jul 22, 2021 | 132.34 | 133.15 | 130.68 | 132.51 | 1,605,489 | -0.74(-0.55%) |
Jul 21, 2021 | 131.91 | 134.28 | 131.91 | 133.25 | 1,457,806 | +2.88(+2.21%) |
Jul 20, 2021 | 124.51 | 131.02 | 124.51 | 130.37 | 1,776,599 | +6.48(+5.23%) |
Jul 19, 2021 | 126.38 | 127.64 | 122.62 | 123.89 | 2,780,207 | -6.36(-4.88%) |
Jul 16, 2021 | 133.93 | 134.17 | 130.00 | 130.25 | 978,090 | -2.82(-2.12%) |
Jul 15, 2021 | 134.57 | 135.08 | 130.96 | 133.07 | 1,720,774 | -2.34(-1.73%) |
Jul 14, 2021 | 136.35 | 137.91 | 135.19 | 135.41 | 1,193,539 | -0.04(-0.03%) |
Jul 13, 2021 | 136.92 | 137.41 | 135.19 | 135.45 | 1,214,337 | -2.34(-1.70%) |
Jul 12, 2021 | 136.01 | 137.97 | 135.72 | 137.79 | 1,544,214 | +1.26(+0.92%) |
Jul 09, 2021 | 133.70 | 136.68 | 133.48 | 136.53 | 1,232,446 | +4.25(+3.22%) |
Jul 08, 2021 | 133.77 | 135.15 | 131.09 | 132.28 | 2,259,714 | -3.44(-2.53%) |
Jul 07, 2021 | 134.92 | 137.00 | 134.92 | 135.72 | 2,933,760 | -0.08(-0.06%) |
Jul 06, 2021 | 135.59 | 136.26 | 132.72 | 135.80 | 3,433,241 | +0.68(+0.51%) |
Jul 02, 2021 | 134.09 | 135.56 | 134.09 | 135.12 | 1,182,795 | -0.04(-0.03%) |
Jul 01, 2021 | 133.40 | 135.43 | 132.74 | 135.15 | 2,080,811 | +1.99(+1.49%) |
Jun 30, 2021 | 130.44 | 133.23 | 130.44 | 133.16 | 2,896,580 | +2.01(+1.53%) |
Jun 29, 2021 | 129.81 | 132.02 | 129.15 | 131.16 | 2,940,304 | +1.80(+1.39%) |
Jun 28, 2021 | 132.03 | 132.26 | 127.17 | 129.36 | 2,225,331 | -2.09(-1.59%) |
Jun 25, 2021 | 129.18 | 133.41 | 128.21 | 131.45 | 5,254,088 | +3.89(+3.05%) |
Jun 24, 2021 | 125.97 | 128.91 | 124.55 | 127.56 | 2,609,817 | +4.01(+3.25%) |
Jun 23, 2021 | 123.46 | 124.57 | 122.73 | 123.55 | 2,064,187 | -0.14(-0.11%) |
Jun 22, 2021 | 123.01 | 124.19 | 121.96 | 123.69 | 2,496,118 | +1.98(+1.63%) |
Jun 21, 2021 | 119.50 | 122.22 | 119.21 | 121.71 | 1,184,125 | +3.04(+2.56%) |
Jun 18, 2021 | 118.58 | 120.23 | 117.29 | 118.67 | 2,332,643 | -1.65(-1.37%) |
Jun 17, 2021 | 125.14 | 125.28 | 118.95 | 120.32 | 1,956,729 | -4.15(-3.33%) |
Jun 16, 2021 | 124.61 | 125.08 | 122.07 | 124.47 | 1,686,871 | -0.23(-0.18%) |
Jun 15, 2021 | 125.92 | 126.47 | 124.36 | 124.70 | 842,936 | -0.72(-0.57%) |
Jun 14, 2021 | 126.83 | 128.29 | 124.98 | 125.42 | 882,537 | -1.47(-1.16%) |
Jun 11, 2021 | 125.54 | 127.14 | 125.54 | 126.89 | 740,053 | +2.02(+1.61%) |
Jun 10, 2021 | 126.53 | 127.40 | 123.74 | 124.87 | 1,029,065 | -1.61(-1.28%) |
Jun 09, 2021 | 128.92 | 129.51 | 126.24 | 126.49 | 1,207,983 | -1.91(-1.48%) |
Jun 08, 2021 | 125.72 | 129.53 | 125.72 | 128.39 | 1,259,626 | +3.17(+2.53%) |
Jun 07, 2021 | 122.89 | 125.69 | 122.89 | 125.23 | 1,213,640 | +2.86(+2.34%) |
Jun 04, 2021 | 123.19 | 123.60 | 121.22 | 122.36 | 1,949,636 | -0.27(-0.22%) |
Jun 03, 2021 | 124.06 | 124.20 | 121.74 | 122.64 | 1,614,071 | -1.93(-1.55%) |
Jun 02, 2021 | 124.99 | 125.43 | 123.60 | 124.57 | 1,877,852 | -0.69(-0.55%) |
Jun 01, 2021 | 131.39 | 131.49 | 125.22 | 125.27 | 1,914,701 | -5.38(-4.12%) |
May 28, 2021 | 129.61 | 130.72 | 128.22 | 130.65 | 1,144,263 | +1.25(+0.97%) |
May 27, 2021 | 130.64 | 130.64 | 128.59 | 129.40 | 1,165,760 | +0.24(+0.18%) |
May 26, 2021 | 128.45 | 130.18 | 128.45 | 129.16 | 1,096,344 | +1.07(+0.83%) |
May 25, 2021 | 129.52 | 130.03 | 127.88 | 128.09 | 1,661,066 | -0.85(-0.66%) |
May 24, 2021 | 129.46 | 130.06 | 128.44 | 128.94 | 1,108,613 | +0.55(+0.43%) |
May 21, 2021 | 129.49 | 130.40 | 127.78 | 128.39 | 2,893,558 | -0.33(-0.26%) |
May 20, 2021 | 127.72 | 129.24 | 127.38 | 128.72 | 1,935,474 | +1.06(+0.83%) |
May 19, 2021 | 124.97 | 127.84 | 123.50 | 127.66 | 1,267,277 | +0.29(+0.23%) |
May 18, 2021 | 126.72 | 129.37 | 125.81 | 127.37 | 1,269,153 | +0.57(+0.45%) |
May 17, 2021 | 126.67 | 127.16 | 125.42 | 126.81 | 851,361 | -0.46(-0.36%) |
May 14, 2021 | 123.86 | 127.84 | 123.80 | 127.26 | 1,259,711 | +5.05(+4.13%) |
May 13, 2021 | 120.51 | 123.20 | 119.82 | 122.21 | 1,104,674 | +1.92(+1.59%) |
May 12, 2021 | 124.38 | 124.95 | 119.75 | 120.29 | 2,309,398 | -5.05(-4.03%) |
May 11, 2021 | 127.27 | 127.27 | 123.93 | 125.35 | 1,525,775 | -2.98(-2.32%) |
May 10, 2021 | 129.98 | 130.53 | 128.18 | 128.33 | 1,187,163 | -1.54(-1.19%) |
May 07, 2021 | 128.72 | 131.24 | 128.38 | 129.87 | 1,084,827 | +0.58(+0.44%) |
May 06, 2021 | 131.27 | 131.53 | 127.64 | 129.30 | 1,241,906 | -0.44(-0.34%) |
May 05, 2021 | 130.62 | 131.58 | 127.62 | 129.73 | 1,323,416 | -1.39(-1.06%) |
May 04, 2021 | 131.62 | 131.62 | 129.59 | 131.12 | 1,570,675 | -0.78(-0.60%) |
May 03, 2021 | 134.55 | 135.18 | 131.75 | 131.91 | 1,069,443 | -1.93(-1.44%) |
Apr 30, 2021 | 133.50 | 134.67 | 132.22 | 133.83 | 1,241,801 | +0.46(+0.34%) |
Apr 29, 2021 | 132.26 | 134.18 | 131.39 | 133.37 | 1,208,342 | +2.14(+1.63%) |
Apr 28, 2021 | 130.62 | 132.00 | 129.37 | 131.23 | 957,246 | +1.10(+0.85%) |
Apr 27, 2021 | 129.53 | 131.52 | 129.52 | 130.13 | 1,336,908 | +0.47(+0.37%) |
Apr 26, 2021 | 132.42 | 132.97 | 129.31 | 129.65 | 1,347,670 | -1.67(-1.27%) |
Apr 23, 2021 | 132.24 | 132.58 | 130.10 | 131.32 | 690,572 | -1.02(-0.77%) |
Apr 22, 2021 | 130.26 | 133.23 | 130.26 | 132.34 | 884,597 | +2.00(+1.53%) |
Apr 21, 2021 | 130.69 | 131.35 | 129.37 | 130.34 | 1,393,454 | -0.04(-0.03%) |
Apr 20, 2021 | 132.43 | 132.84 | 129.32 | 130.38 | 1,081,035 | -2.75(-2.07%) |
Apr 19, 2021 | 134.32 | 134.63 | 132.51 | 133.14 | 1,608,302 | -0.34(-0.25%) |
Apr 16, 2021 | 131.75 | 133.74 | 131.15 | 133.47 | 1,346,610 | +2.88(+2.21%) |
Apr 15, 2021 | 132.30 | 132.38 | 130.01 | 130.59 | 1,596,563 | -0.89(-0.68%) |
Apr 14, 2021 | 130.43 | 133.37 | 130.43 | 131.49 | 1,051,865 | +1.00(+0.77%) |
Apr 13, 2021 | 130.44 | 131.33 | 128.79 | 130.48 | 1,418,153 | -0.58(-0.45%) |
Apr 12, 2021 | 130.76 | 132.31 | 129.93 | 131.07 | 759,551 | +0.54(+0.41%) |
Apr 09, 2021 | 133.35 | 133.59 | 129.65 | 130.53 | 1,469,507 | -2.41(-1.81%) |
Apr 08, 2021 | 132.62 | 133.12 | 130.86 | 132.94 | 1,481,968 | +0.79(+0.60%) |
Apr 07, 2021 | 130.15 | 132.81 | 130.15 | 132.14 | 2,437,811 | +1.17(+0.89%) |
Apr 06, 2021 | 130.33 | 133.37 | 130.33 | 130.97 | 1,620,692 | +0.32(+0.24%) |
Apr 05, 2021 | 132.37 | 133.38 | 130.24 | 130.66 | 1,476,663 | -0.15(-0.12%) |
Apr 01, 2021 | 129.21 | 131.32 | 128.07 | 130.81 | 1,870,102 | +2.07(+1.61%) |
Mar 31, 2021 | 132.37 | 132.67 | 128.61 | 128.74 | 1,716,363 | -2.78(-2.12%) |
Mar 30, 2021 | 129.08 | 132.65 | 129.08 | 131.53 | 1,946,758 | +1.22(+0.94%) |
Mar 29, 2021 | 134.26 | 135.75 | 128.82 | 130.30 | 2,855,155 | -4.77(-3.53%) |
Mar 26, 2021 | 132.42 | 135.20 | 130.34 | 135.07 | 2,927,859 | +3.70(+2.82%) |
Mar 25, 2021 | 126.67 | 132.54 | 121.66 | 131.37 | 7,238,618 | +9.95(+8.19%) |
Mar 24, 2021 | 124.84 | 126.19 | 121.28 | 121.43 | 3,645,001 | -2.56(-2.06%) |
Mar 23, 2021 | 122.80 | 125.28 | 122.40 | 123.98 | 3,085,555 | +0.01(+0.01%) |
Mar 22, 2021 | 127.93 | 128.15 | 123.67 | 123.97 | 3,216,635 | -2.77(-2.18%) |
Mar 19, 2021 | 127.11 | 127.72 | 125.26 | 126.74 | 3,415,266 | -0.16(-0.13%) |
Mar 18, 2021 | 127.91 | 129.80 | 126.40 | 126.90 | 2,194,873 | -1.16(-0.91%) |
Mar 17, 2021 | 127.38 | 128.58 | 126.67 | 128.06 | 1,713,974 | +0.64(+0.51%) |
Mar 16, 2021 | 130.96 | 130.96 | 126.86 | 127.42 | 1,839,050 | -5.17(-3.90%) |
Mar 15, 2021 | 132.88 | 134.12 | 130.47 | 132.59 | 1,240,136 | +0.75(+0.57%) |
Mar 12, 2021 | 128.73 | 132.22 | 128.14 | 131.83 | 1,249,896 | +3.96(+3.10%) |
Mar 11, 2021 | 129.71 | 130.75 | 127.36 | 127.87 | 1,452,188 | -0.95(-0.74%) |
Mar 10, 2021 | 126.34 | 130.67 | 125.24 | 128.82 | 1,912,567 | +2.51(+1.99%) |
Mar 09, 2021 | 130.55 | 130.78 | 126.00 | 126.31 | 1,543,838 | -3.36(-2.59%) |
Mar 08, 2021 | 128.67 | 131.32 | 127.97 | 129.68 | 1,543,378 | +2.15(+1.69%) |
Mar 05, 2021 | 125.06 | 127.82 | 121.53 | 127.53 | 1,382,915 | +3.64(+2.94%) |
Mar 04, 2021 | 124.85 | 126.76 | 121.40 | 123.88 | 1,315,466 | -1.26(-1.01%) |
Mar 03, 2021 | 126.12 | 128.53 | 124.98 | 125.14 | 1,331,532 | -0.84(-0.67%) |
Mar 02, 2021 | 126.26 | 127.01 | 124.22 | 125.99 | 883,517 | -0.05(-0.04%) |