Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 141.66 | 145.26 | 144.91 | 193,150 | +2.38(+1.67%) | |
Jan 28, 2022 | 140.85 | 142.53 | 138.86 | 142.53 | 162,277 | +1.76(+1.25%) |
Jan 27, 2022 | 143.16 | 145.50 | 140.47 | 140.78 | 117,936 | -2.19(-1.53%) |
Jan 26, 2022 | 146.42 | 146.89 | 142.04 | 142.97 | 139,835 | -2.21(-1.52%) |
Jan 25, 2022 | 146.50 | 149.10 | 142.61 | 145.18 | 103,988 | -3.42(-2.30%) |
Jan 24, 2022 | 145.26 | 149.37 | 144.34 | 148.60 | 151,393 | +2.03(+1.39%) |
Jan 21, 2022 | 145.21 | 149.62 | 145.08 | 146.57 | 198,720 | +0.50(+0.34%) |
Jan 20, 2022 | 149.15 | 150.38 | 145.89 | 146.06 | 184,649 | -2.53(-1.71%) |
Jan 19, 2022 | 147.96 | 150.70 | 147.60 | 148.60 | 107,730 | +0.92(+0.62%) |
Jan 18, 2022 | 152.16 | 152.16 | 146.65 | 147.68 | 163,992 | -5.69(-3.71%) |
Jan 14, 2022 | 153.37 | 0 | -1.29(-0.84%) | |||
Jan 13, 2022 | 156.57 | 156.78 | 154.66 | 154.66 | 48,060 | -1.50(-0.96%) |
Jan 12, 2022 | 155.68 | 156.74 | 154.00 | 156.16 | 144,733 | +1.15(+0.74%) |
Jan 11, 2022 | 154.71 | 155.67 | 152.59 | 155.01 | 140,275 | +0.30(+0.20%) |
Jan 10, 2022 | 156.40 | 156.68 | 153.94 | 154.71 | 90,406 | -2.04(-1.30%) |
Jan 07, 2022 | 159.96 | 160.99 | 156.64 | 156.75 | 62,895 | -3.85(-2.39%) |
Jan 06, 2022 | 161.47 | 163.20 | 159.48 | 160.59 | 91,373 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.91 | 161.32 | 161.51 | 76,273 | -3.73(-2.26%) |
Jan 04, 2022 | 164.98 | 166.68 | 164.60 | 165.24 | 69,884 | +0.52(+0.32%) |
Jan 03, 2022 | 165.88 | 166.12 | 163.78 | 164.71 | 79,648 | -1.56(-0.94%) |
Dec 31, 2021 | 166.23 | 167.53 | 165.32 | 166.27 | 148,093 | -0.44(-0.27%) |
Dec 30, 2021 | 168.20 | 171.40 | 166.23 | 166.72 | 66,651 | -0.99(-0.59%) |
Dec 29, 2021 | 165.41 | 167.97 | 165.41 | 167.70 | 61,932 | +2.38(+1.44%) |
Dec 28, 2021 | 164.15 | 166.72 | 163.71 | 165.33 | 74,243 | +1.49(+0.91%) |
Dec 27, 2021 | 162.21 | 163.89 | 159.13 | 163.84 | 225,393 | +2.52(+1.57%) |
Dec 23, 2021 | 161.74 | 162.63 | 160.82 | 161.31 | 157,003 | -0.68(-0.42%) |
Dec 22, 2021 | 162.03 | 162.85 | 160.39 | 161.99 | 118,281 | -0.24(-0.15%) |
Dec 21, 2021 | 162.95 | 162.98 | 160.97 | 162.23 | 109,583 | +0.28(+0.17%) |
Dec 20, 2021 | 160.67 | 162.42 | 158.80 | 161.95 | 154,755 | -0.21(-0.13%) |
Dec 17, 2021 | 164.04 | 165.57 | 161.05 | 162.16 | 496,186 | -1.89(-1.15%) |
Dec 16, 2021 | 167.04 | 167.48 | 163.53 | 164.04 | 100,130 | -1.94(-1.17%) |
Dec 15, 2021 | 163.43 | 166.95 | 162.17 | 165.99 | 161,332 | +3.06(+1.88%) |
Dec 14, 2021 | 163.15 | 165.13 | 162.28 | 162.93 | 102,423 | -0.84(-0.51%) |
Dec 13, 2021 | 161.69 | 165.04 | 161.38 | 163.77 | 162,082 | +1.73(+1.07%) |
Dec 10, 2021 | 163.89 | 164.13 | 161.75 | 162.04 | 107,411 | -0.77(-0.47%) |
Dec 09, 2021 | 162.70 | 163.50 | 161.77 | 162.81 | 73,955 | -0.73(-0.44%) |
Dec 08, 2021 | 162.14 | 163.90 | 160.75 | 163.53 | 93,619 | +2.01(+1.25%) |
Dec 07, 2021 | 161.42 | 162.72 | 160.59 | 161.52 | 136,481 | +1.44(+0.90%) |
Dec 06, 2021 | 156.56 | 160.66 | 155.21 | 160.07 | 173,843 | +4.86(+3.13%) |
Dec 03, 2021 | 158.37 | 159.89 | 154.61 | 155.21 | 277,297 | -2.24(-1.42%) |
Dec 02, 2021 | 155.03 | 158.09 | 154.15 | 157.45 | 159,809 | +2.99(+1.93%) |
Dec 01, 2021 | 157.26 | 158.98 | 154.46 | 154.47 | 134,976 | -0.75(-0.48%) |
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |
Nov 01, 2021 | 151.39 | 150.39 | 148.94 | 149.32 | 120,084 | -1.07(-0.71%) |
Oct 29, 2021 | 149.85 | 153.03 | 148.59 | 150.39 | 156,536 | -0.10(-0.07%) |
Oct 28, 2021 | 149.67 | 152.07 | 149.67 | 150.49 | 76,758 | +1.29(+0.86%) |
Oct 27, 2021 | 150.61 | 151.65 | 148.66 | 149.20 | 76,467 | -2.04(-1.35%) |
Oct 26, 2021 | 151.60 | 151.24 | 151.24 | 70,857 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.44 | 153.82 | 151.53 | 151.81 | 84,792 | -0.22(-0.14%) |
Oct 22, 2021 | 153.23 | 153.46 | 152.03 | 152.03 | 37,754 | -0.81(-0.53%) |
Oct 21, 2021 | 151.69 | 152.91 | 150.45 | 152.83 | 71,368 | +1.32(+0.87%) |
Oct 20, 2021 | 150.45 | 152.24 | 150.45 | 151.52 | 49,405 | +1.01(+0.67%) |
Oct 19, 2021 | 150.30 | 151.27 | 149.34 | 150.51 | 41,900 | +0.38(+0.26%) |
Oct 18, 2021 | 148.54 | 150.12 | 148.54 | 150.12 | 50,438 | +1.82(+1.23%) |
Oct 15, 2021 | 151.97 | 152.11 | 148.28 | 148.31 | 100,247 | -1.84(-1.22%) |
Oct 14, 2021 | 147.35 | 150.95 | 147.35 | 150.14 | 100,109 | +3.25(+2.21%) |
Oct 13, 2021 | 149.32 | 150.27 | 146.18 | 146.89 | 112,501 | -2.76(-1.84%) |
Oct 12, 2021 | 150.06 | 151.27 | 149.26 | 149.65 | 68,071 | -0.64(-0.42%) |
Oct 11, 2021 | 150.67 | 151.90 | 149.96 | 150.29 | 123,023 | +0.10(+0.07%) |
Oct 08, 2021 | 150.43 | 150.54 | 149.32 | 150.19 | 62,352 | -0.09(-0.06%) |
Oct 07, 2021 | 148.84 | 150.99 | 148.84 | 150.28 | 161,970 | +2.20(+1.49%) |
Oct 06, 2021 | 146.16 | 148.08 | 144.61 | 148.08 | 64,699 | +1.36(+0.92%) |
Oct 05, 2021 | 148.34 | 148.63 | 146.26 | 146.72 | 179,385 | -1.56(-1.05%) |
Oct 04, 2021 | 146.77 | 148.91 | 146.09 | 148.29 | 90,498 | +1.74(+1.19%) |
Oct 01, 2021 | 143.25 | 146.95 | 142.63 | 146.55 | 177,466 | +4.04(+2.83%) |
Sep 30, 2021 | 144.65 | 146.24 | 142.25 | 142.51 | 138,854 | -1.15(-0.80%) |
Sep 29, 2021 | 146.78 | 148.45 | 142.92 | 143.66 | 209,557 | -4.29(-2.90%) |
Sep 28, 2021 | 145.09 | 148.30 | 144.41 | 147.95 | 361,690 | +3.41(+2.36%) |
Sep 27, 2021 | 141.76 | 145.56 | 141.76 | 144.54 | 116,519 | +1.83(+1.28%) |
Sep 24, 2021 | 141.40 | 144.52 | 141.40 | 142.72 | 118,069 | -0.03(-0.02%) |
Sep 23, 2021 | 138.47 | 143.04 | 138.01 | 142.75 | 87,854 | +4.50(+3.26%) |
Sep 22, 2021 | 138.52 | 139.12 | 136.97 | 138.25 | 75,463 | +0.10(+0.07%) |
Sep 21, 2021 | 137.61 | 138.95 | 135.62 | 138.15 | 153,630 | +1.35(+0.98%) |
Sep 20, 2021 | 134.60 | 137.26 | 133.24 | 136.80 | 131,653 | -0.75(-0.54%) |
Sep 17, 2021 | 136.12 | 139.41 | 134.51 | 137.55 | 489,005 | +1.54(+1.13%) |
Sep 16, 2021 | 136.96 | 136.96 | 134.87 | 136.01 | 75,354 | -0.66(-0.48%) |
Sep 15, 2021 | 135.39 | 136.98 | 134.71 | 136.66 | 77,577 | +1.38(+1.02%) |
Sep 14, 2021 | 137.40 | 138.20 | 134.86 | 135.29 | 84,762 | -1.72(-1.25%) |
Sep 13, 2021 | 137.27 | 137.62 | 134.58 | 137.01 | 100,100 | +0.70(+0.51%) |
Sep 10, 2021 | 137.45 | 137.81 | 136.28 | 136.31 | 96,620 | -0.36(-0.27%) |
Sep 09, 2021 | 138.60 | 138.60 | 136.15 | 136.68 | 111,663 | -1.91(-1.37%) |
Sep 08, 2021 | 135.84 | 138.88 | 135.38 | 138.58 | 96,302 | +2.23(+1.63%) |
Sep 07, 2021 | 137.85 | 137.85 | 135.50 | 136.35 | 94,628 | -1.89(-1.36%) |
Sep 03, 2021 | 139.24 | 139.74 | 137.98 | 138.24 | 120,191 | -1.17(-0.84%) |
Sep 02, 2021 | 137.78 | 139.95 | 137.78 | 139.41 | 111,022 | +1.96(+1.42%) |
Sep 01, 2021 | 138.28 | 138.68 | 136.01 | 137.45 | 64,051 | -0.49(-0.36%) |
Aug 31, 2021 | 136.55 | 138.30 | 136.21 | 137.94 | 142,636 | +1.03(+0.75%) |
Aug 30, 2021 | 135.96 | 137.89 | 135.56 | 136.91 | 149,152 | +1.47(+1.09%) |
Aug 27, 2021 | 131.82 | 135.74 | 130.67 | 135.44 | 130,810 | +3.65(+2.77%) |
Aug 26, 2021 | 131.50 | 133.11 | 131.32 | 131.78 | 73,223 | +0.44(+0.34%) |
Aug 25, 2021 | 130.80 | 131.97 | 129.66 | 131.34 | 48,657 | +0.18(+0.13%) |
Aug 24, 2021 | 133.67 | 134.15 | 130.77 | 131.16 | 52,209 | -2.39(-1.79%) |
Aug 23, 2021 | 132.44 | 133.55 | 131.55 | 133.55 | 101,539 | +1.95(+1.49%) |
Aug 20, 2021 | 128.49 | 132.11 | 128.11 | 131.60 | 122,641 | +2.71(+2.10%) |
Aug 19, 2021 | 127.55 | 129.23 | 127.41 | 128.88 | 85,242 | +0.86(+0.68%) |
Aug 18, 2021 | 127.99 | 130.50 | 127.71 | 128.02 | 85,607 | -0.26(-0.21%) |
Aug 17, 2021 | 128.15 | 129.22 | 127.28 | 128.28 | 52,866 | -0.72(-0.56%) |
Aug 16, 2021 | 127.78 | 129.89 | 127.13 | 129.00 | 34,574 | +0.75(+0.58%) |
Aug 13, 2021 | 127.07 | 128.76 | 126.25 | 128.26 | 55,242 | +1.30(+1.02%) |
Aug 12, 2021 | 128.37 | 129.08 | 126.41 | 126.96 | 111,480 | -1.23(-0.96%) |
Aug 11, 2021 | 128.52 | 130.34 | 127.58 | 128.19 | 100,556 | -0.33(-0.26%) |
Aug 10, 2021 | 128.45 | 129.82 | 128.29 | 128.52 | 124,872 | -0.25(-0.19%) |
Aug 09, 2021 | 131.12 | 131.44 | 128.51 | 128.77 | 78,394 | -2.66(-2.03%) |
Aug 06, 2021 | 131.22 | 132.22 | 130.55 | 131.43 | 71,569 | +1.23(+0.94%) |
Aug 05, 2021 | 129.30 | 130.46 | 128.07 | 130.20 | 50,233 | +1.59(+1.24%) |
Aug 04, 2021 | 128.89 | 129.74 | 128.04 | 128.61 | 72,226 | -1.12(-0.86%) |
Aug 03, 2021 | 130.53 | 130.53 | 128.94 | 129.73 | 125,537 | -1.05(-0.80%) |
Aug 02, 2021 | 132.51 | 132.89 | 129.99 | 130.78 | 93,784 | -1.73(-1.30%) |
Jul 30, 2021 | 131.07 | 137.13 | 130.99 | 132.51 | 108,860 | +0.66(+0.50%) |
Jul 29, 2021 | 129.95 | 132.42 | 129.95 | 131.85 | 44,219 | +2.11(+1.63%) |
Jul 28, 2021 | 130.39 | 130.42 | 128.54 | 129.74 | 45,837 | -0.37(-0.29%) |
Jul 27, 2021 | 129.21 | 130.68 | 128.95 | 130.11 | 45,083 | +0.04(+0.03%) |
Jul 26, 2021 | 129.82 | 130.56 | 128.33 | 130.07 | 37,038 | +0.53(+0.41%) |
Jul 23, 2021 | 127.78 | 129.61 | 127.14 | 129.54 | 59,015 | +2.08(+1.63%) |
Jul 22, 2021 | 127.57 | 128.62 | 127.27 | 127.46 | 70,997 | -0.42(-0.33%) |
Jul 21, 2021 | 129.10 | 129.59 | 127.71 | 127.88 | 81,697 | -0.60(-0.47%) |
Jul 20, 2021 | 127.14 | 130.40 | 126.62 | 128.48 | 142,457 | +1.56(+1.23%) |
Jul 19, 2021 | 126.74 | 127.63 | 126.08 | 126.92 | 103,063 | -0.68(-0.53%) |
Jul 16, 2021 | 128.74 | 128.85 | 127.45 | 127.60 | 83,508 | -0.49(-0.38%) |
Jul 15, 2021 | 126.77 | 128.26 | 126.47 | 128.09 | 76,124 | +0.65(+0.51%) |
Jul 14, 2021 | 127.70 | 128.25 | 127.08 | 127.44 | 53,119 | -0.04(-0.03%) |
Jul 13, 2021 | 128.75 | 129.69 | 127.47 | 127.48 | 61,081 | -2.02(-1.56%) |
Jul 12, 2021 | 128.50 | 129.65 | 127.19 | 129.50 | 101,070 | +0.84(+0.66%) |
Jul 09, 2021 | 128.67 | 129.50 | 128.03 | 128.66 | 73,107 | +0.93(+0.73%) |
Jul 08, 2021 | 129.44 | 130.39 | 127.30 | 127.72 | 72,695 | -2.95(-2.26%) |
Jul 07, 2021 | 128.63 | 130.99 | 128.34 | 130.67 | 127,348 | +1.97(+1.53%) |
Jul 06, 2021 | 129.15 | 129.29 | 126.72 | 128.71 | 123,113 | -0.27(-0.21%) |
Jul 02, 2021 | 130.98 | 130.98 | 128.77 | 128.97 | 133,608 | -1.49(-1.14%) |
Jul 01, 2021 | 129.31 | 130.72 | 128.63 | 130.47 | 73,931 | +1.52(+1.18%) |
Jun 30, 2021 | 128.07 | 129.34 | 128.07 | 128.94 | 57,914 | +0.42(+0.33%) |
Jun 29, 2021 | 128.73 | 128.83 | 128.06 | 128.52 | 57,823 | -0.38(-0.30%) |
Jun 28, 2021 | 129.79 | 129.79 | 128.59 | 128.90 | 84,283 | -0.57(-0.44%) |
Jun 25, 2021 | 129.04 | 130.50 | 128.60 | 129.47 | 416,063 | +0.19(+0.14%) |
Jun 24, 2021 | 128.14 | 129.81 | 128.13 | 129.29 | 214,276 | +1.36(+1.06%) |
Jun 23, 2021 | 128.92 | 128.92 | 127.60 | 127.93 | 117,938 | -1.29(-1.00%) |
Jun 22, 2021 | 129.53 | 129.77 | 128.40 | 129.22 | 66,301 | -0.32(-0.25%) |
Jun 21, 2021 | 127.84 | 130.14 | 127.84 | 129.54 | 142,365 | +2.07(+1.63%) |
Jun 18, 2021 | 128.06 | 128.90 | 127.25 | 127.47 | 187,688 | -1.89(-1.46%) |
Jun 17, 2021 | 131.05 | 131.10 | 128.04 | 129.36 | 111,556 | -2.20(-1.67%) |
Jun 16, 2021 | 130.54 | 131.74 | 130.02 | 131.56 | 133,667 | +0.59(+0.45%) |
Jun 15, 2021 | 130.05 | 130.97 | 129.25 | 130.97 | 93,983 | +1.00(+0.77%) |
Jun 14, 2021 | 129.96 | 130.14 | 128.50 | 129.97 | 90,778 | +0.16(+0.12%) |
Jun 11, 2021 | 130.00 | 130.53 | 127.78 | 129.81 | 68,693 | -0.31(-0.24%) |
Jun 10, 2021 | 131.61 | 131.77 | 130.00 | 130.12 | 102,352 | -0.89(-0.68%) |
Jun 09, 2021 | 130.38 | 131.21 | 129.83 | 131.02 | 152,180 | +0.42(+0.32%) |
Jun 08, 2021 | 129.76 | 130.66 | 128.58 | 130.59 | 95,066 | +0.63(+0.48%) |
Jun 07, 2021 | 130.94 | 131.14 | 128.74 | 129.97 | 220,693 | -0.50(-0.38%) |
Jun 04, 2021 | 130.24 | 131.12 | 129.39 | 130.47 | 66,182 | +0.77(+0.59%) |
Jun 03, 2021 | 129.50 | 129.98 | 127.87 | 129.70 | 67,916 | +0.14(+0.11%) |
Jun 02, 2021 | 131.46 | 131.46 | 128.39 | 129.56 | 127,934 | -1.36(-1.04%) |
Jun 01, 2021 | 129.68 | 131.32 | 127.73 | 130.92 | 127,883 | +2.23(+1.73%) |
May 28, 2021 | 128.63 | 128.79 | 127.70 | 128.69 | 68,176 | -0.08(-0.06%) |
May 27, 2021 | 128.49 | 129.76 | 127.71 | 128.77 | 151,492 | +0.72(+0.56%) |
May 26, 2021 | 125.92 | 128.48 | 125.75 | 128.05 | 130,147 | +1.96(+1.55%) |
May 25, 2021 | 126.89 | 127.60 | 125.70 | 126.09 | 74,170 | -0.97(-0.76%) |
May 24, 2021 | 127.05 | 127.93 | 126.17 | 127.07 | 87,576 | +0.02(+0.01%) |
May 21, 2021 | 128.16 | 128.16 | 126.03 | 127.05 | 106,427 | -0.15(-0.12%) |
May 20, 2021 | 129.11 | 129.45 | 126.22 | 127.19 | 119,862 | -2.20(-1.70%) |
May 19, 2021 | 129.46 | 130.39 | 128.59 | 129.40 | 139,509 | +0.16(+0.12%) |
May 18, 2021 | 128.82 | 129.85 | 127.75 | 129.24 | 170,589 | +0.54(+0.42%) |
May 17, 2021 | 130.28 | 131.62 | 128.47 | 128.70 | 84,990 | -2.20(-1.68%) |
May 14, 2021 | 131.15 | 132.21 | 129.69 | 130.90 | 74,139 | +0.05(+0.04%) |
May 13, 2021 | 126.42 | 131.06 | 126.42 | 130.85 | 146,340 | +4.84(+3.84%) |
May 12, 2021 | 127.51 | 128.88 | 125.86 | 126.01 | 86,699 | -2.09(-1.63%) |
May 11, 2021 | 126.35 | 128.98 | 125.83 | 128.10 | 48,735 | +0.92(+0.73%) |
May 10, 2021 | 128.78 | 129.92 | 127.16 | 127.17 | 98,164 | -2.08(-1.61%) |
May 07, 2021 | 130.78 | 130.78 | 128.70 | 129.26 | 78,445 | -1.31(-1.00%) |
May 06, 2021 | 129.67 | 131.15 | 124.71 | 130.56 | 128,423 | +0.28(+0.21%) |
May 05, 2021 | 131.63 | 131.63 | 127.97 | 130.29 | 88,450 | -0.95(-0.73%) |
May 04, 2021 | 128.05 | 131.34 | 127.71 | 131.24 | 162,494 | +3.10(+2.42%) |
May 03, 2021 | 125.31 | 128.87 | 124.19 | 128.14 | 366,067 | +3.19(+2.56%) |
Apr 30, 2021 | 121.40 | 126.16 | 121.40 | 124.94 | 183,335 | +2.52(+2.06%) |
Apr 29, 2021 | 122.90 | 122.90 | 120.66 | 122.42 | 83,513 | -0.34(-0.28%) |
Apr 28, 2021 | 122.04 | 122.91 | 121.50 | 122.77 | 97,631 | +0.94(+0.77%) |
Apr 27, 2021 | 122.02 | 122.02 | 120.41 | 121.82 | 90,187 | -0.20(-0.16%) |
Apr 26, 2021 | 123.15 | 123.15 | 121.51 | 122.02 | 107,101 | +0.00(+0.00%) |
Apr 23, 2021 | 118.10 | 122.53 | 117.48 | 122.02 | 113,808 | +4.26(+3.62%) |
Apr 22, 2021 | 119.59 | 119.59 | 117.60 | 117.75 | 118,525 | -1.62(-1.36%) |
Apr 21, 2021 | 119.04 | 120.68 | 118.74 | 119.38 | 116,327 | +0.47(+0.40%) |
Apr 20, 2021 | 119.24 | 120.71 | 118.28 | 118.90 | 83,161 | -1.02(-0.85%) |
Apr 19, 2021 | 120.86 | 122.10 | 119.26 | 119.93 | 78,608 | -0.75(-0.62%) |
Apr 16, 2021 | 121.01 | 121.38 | 120.15 | 120.67 | 123,071 | +0.73(+0.61%) |
Apr 15, 2021 | 120.47 | 120.60 | 118.97 | 119.94 | 111,859 | +0.31(+0.26%) |
Apr 14, 2021 | 119.81 | 121.55 | 119.19 | 119.63 | 105,851 | -0.36(-0.30%) |
Apr 13, 2021 | 119.24 | 120.38 | 117.26 | 119.99 | 225,680 | +0.94(+0.79%) |
Apr 12, 2021 | 119.23 | 120.33 | 118.77 | 119.05 | 110,509 | -0.08(-0.07%) |
Apr 09, 2021 | 118.61 | 120.35 | 117.66 | 119.13 | 178,449 | +0.66(+0.56%) |
Apr 08, 2021 | 119.12 | 119.19 | 117.90 | 118.47 | 154,584 | -0.27(-0.22%) |
Apr 07, 2021 | 123.07 | 123.07 | 118.69 | 118.74 | 149,697 | -4.46(-3.62%) |
Apr 06, 2021 | 124.65 | 124.76 | 122.54 | 123.20 | 110,014 | -1.07(-0.86%) |
Apr 05, 2021 | 124.58 | 126.39 | 123.48 | 124.27 | 123,732 | +0.13(+0.10%) |
Apr 01, 2021 | 124.03 | 124.80 | 122.25 | 124.14 | 100,880 | +0.94(+0.77%) |
Mar 31, 2021 | 124.19 | 124.93 | 122.27 | 123.20 | 131,565 | -1.15(-0.92%) |
Mar 30, 2021 | 123.28 | 124.72 | 123.08 | 124.35 | 93,749 | +0.35(+0.28%) |
Mar 29, 2021 | 125.15 | 127.46 | 123.25 | 123.99 | 124,606 | -2.02(-1.61%) |
Mar 26, 2021 | 124.71 | 126.50 | 123.86 | 126.02 | 58,227 | +2.27(+1.83%) |
Mar 25, 2021 | 123.24 | 124.52 | 121.19 | 123.75 | 65,927 | +1.03(+0.84%) |
Mar 24, 2021 | 121.51 | 124.14 | 121.51 | 122.72 | 107,814 | +1.26(+1.03%) |
Mar 23, 2021 | 123.76 | 123.83 | 120.93 | 121.46 | 71,988 | -2.88(-2.31%) |
Mar 22, 2021 | 126.14 | 126.43 | 123.71 | 124.34 | 64,840 | -1.06(-0.85%) |
Mar 19, 2021 | 125.31 | 126.54 | 124.46 | 125.40 | 430,700 | -0.52(-0.41%) |
Mar 18, 2021 | 125.60 | 126.54 | 124.65 | 125.92 | 92,103 | -0.38(-0.30%) |
Mar 17, 2021 | 126.50 | 126.50 | 124.34 | 126.30 | 203,893 | -0.24(-0.19%) |
Mar 16, 2021 | 125.29 | 127.35 | 124.49 | 126.54 | 74,499 | +0.55(+0.44%) |
Mar 15, 2021 | 127.59 | 128.10 | 125.49 | 125.99 | 87,107 | -2.41(-1.87%) |
Mar 12, 2021 | 126.46 | 128.71 | 125.77 | 128.39 | 98,233 | +1.48(+1.17%) |
Mar 11, 2021 | 129.58 | 129.76 | 125.14 | 126.91 | 122,927 | -2.02(-1.57%) |
Mar 10, 2021 | 125.41 | 129.65 | 125.08 | 128.93 | 111,266 | +3.66(+2.92%) |
Mar 09, 2021 | 123.73 | 126.47 | 123.68 | 125.28 | 136,927 | +2.03(+1.65%) |
Mar 08, 2021 | 122.17 | 123.93 | 120.99 | 123.25 | 106,095 | +1.93(+1.60%) |
Mar 05, 2021 | 121.04 | 121.33 | 118.91 | 121.31 | 108,107 | +1.75(+1.46%) |
Mar 04, 2021 | 119.31 | 120.55 | 118.09 | 119.56 | 149,521 | +0.68(+0.57%) |
Mar 03, 2021 | 117.48 | 120.02 | 116.54 | 118.88 | 85,508 | +2.01(+1.72%) |
Mar 02, 2021 | 116.94 | 120.82 | 116.61 | 116.87 | 65,028 | -0.55(-0.47%) |
Mar 01, 2021 | 119.09 | 120.45 | 116.74 | 117.42 | 77,626 | +0.17(+0.14%) |
Feb 26, 2021 | 118.25 | 119.32 | 116.33 | 117.25 | 108,006 | -0.71(-0.60%) |
Feb 25, 2021 | 120.44 | 121.57 | 117.87 | 117.96 | 71,478 | -2.54(-2.11%) |
Feb 24, 2021 | 118.86 | 121.17 | 117.85 | 120.50 | 96,338 | +1.88(+1.58%) |
Feb 23, 2021 | 118.48 | 122.79 | 117.87 | 118.63 | 133,924 | -0.80(-0.67%) |
Feb 22, 2021 | 118.24 | 120.02 | 114.50 | 119.42 | 197,138 | +6.90(+6.13%) |
Feb 19, 2021 | 107.94 | 114.43 | 107.94 | 112.53 | 116,353 | -0.75(-0.66%) |
Feb 18, 2021 | 114.41 | 114.79 | 112.68 | 113.28 | 57,661 | -0.99(-0.87%) |
Feb 17, 2021 | 113.60 | 115.45 | 112.64 | 114.27 | 75,508 | +0.09(+0.08%) |
Feb 16, 2021 | 117.77 | 117.89 | 114.06 | 114.18 | 101,370 | -3.73(-3.17%) |
Feb 12, 2021 | 116.36 | 118.08 | 116.36 | 117.91 | 69,018 | +0.88(+0.76%) |
Feb 11, 2021 | 116.61 | 117.98 | 115.23 | 117.03 | 100,738 | +1.26(+1.09%) |
Feb 10, 2021 | 119.23 | 120.17 | 115.62 | 115.77 | 92,868 | -3.83(-3.20%) |
Feb 09, 2021 | 116.59 | 119.85 | 116.59 | 119.60 | 89,895 | +2.74(+2.34%) |
Feb 08, 2021 | 115.08 | 116.86 | 112.91 | 116.86 | 82,820 | +3.34(+2.94%) |
Feb 05, 2021 | 112.43 | 113.54 | 110.87 | 113.52 | 81,844 | +1.94(+1.74%) |
Feb 04, 2021 | 109.65 | 112.17 | 109.65 | 111.58 | 64,720 | +1.54(+1.40%) |
Feb 03, 2021 | 109.84 | 110.24 | 107.84 | 110.04 | 75,880 | -0.28(-0.26%) |
Feb 02, 2021 | 109.44 | 111.12 | 107.81 | 110.33 | 80,227 | +1.84(+1.69%) |