Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 103.46 | 107.17 | 103.46 | 106.61 | 689,188 | +1.57(+1.49%) |
Feb 25, 2022 | 104.94 | 105.52 | 103.74 | 105.04 | 852,644 | +0.20(+0.20%) |
Feb 24, 2022 | 100.98 | 105.18 | 99.86 | 104.83 | 1,027,731 | +0.78(+0.75%) |
Feb 23, 2022 | 109.28 | 109.28 | 103.67 | 104.05 | 617,641 | -4.49(-4.14%) |
Feb 22, 2022 | 113.16 | 114.29 | 108.18 | 108.54 | 744,856 | -5.03(-4.43%) |
Feb 18, 2022 | 113.57 | 0 | +0.11(+0.10%) | |||
Feb 17, 2022 | 115.43 | 115.85 | 112.78 | 113.45 | 947,837 | -3.59(-3.07%) |
Feb 16, 2022 | 117.30 | 118.00 | 115.74 | 117.05 | 1,052,793 | -1.19(-1.01%) |
Feb 15, 2022 | 115.26 | 119.11 | 115.05 | 118.24 | 856,991 | +4.01(+3.51%) |
Feb 14, 2022 | 113.63 | 115.80 | 112.86 | 114.23 | 754,883 | +0.74(+0.65%) |
Feb 11, 2022 | 116.04 | 117.95 | 112.12 | 113.49 | 1,020,464 | -1.99(-1.73%) |
Feb 10, 2022 | 115.68 | 119.93 | 114.60 | 115.48 | 904,945 | -0.50(-0.43%) |
Feb 09, 2022 | 113.90 | 117.11 | 113.90 | 115.98 | 1,054,130 | +4.26(+3.81%) |
Feb 08, 2022 | 113.21 | 116.05 | 109.01 | 111.72 | 2,087,362 | +9.18(+8.95%) |
Feb 07, 2022 | 102.00 | 103.09 | 100.17 | 102.54 | 1,506,272 | +1.11(+1.09%) |
Feb 04, 2022 | 101.75 | 102.96 | 99.82 | 101.44 | 735,727 | -0.84(-0.82%) |
Feb 03, 2022 | 102.81 | 104.13 | 101.40 | 102.28 | 825,842 | -0.74(-0.72%) |
Feb 02, 2022 | 104.21 | 104.79 | 100.12 | 103.02 | 854,073 | -1.67(-1.59%) |
Feb 01, 2022 | 103.53 | 105.00 | 102.08 | 104.69 | 435,082 | +0.87(+0.84%) |
Jan 31, 2022 | 102.35 | 103.84 | 103.82 | 911,101 | +1.67(+1.64%) | |
Jan 28, 2022 | 99.98 | 102.30 | 98.41 | 102.14 | 685,248 | +1.74(+1.73%) |
Jan 27, 2022 | 103.69 | 105.16 | 99.41 | 100.41 | 1,414,721 | -2.67(-2.60%) |
Jan 26, 2022 | 104.95 | 106.79 | 101.82 | 103.08 | 607,636 | -0.22(-0.21%) |
Jan 25, 2022 | 103.74 | 104.36 | 100.09 | 103.30 | 600,600 | -2.03(-1.93%) |
Jan 24, 2022 | 101.76 | 105.60 | 99.34 | 105.33 | 670,405 | +1.27(+1.22%) |
Jan 21, 2022 | 104.89 | 106.80 | 103.18 | 104.06 | 489,064 | -1.05(-1.00%) |
Jan 20, 2022 | 107.13 | 109.52 | 104.77 | 105.11 | 673,796 | -2.43(-2.26%) |
Jan 19, 2022 | 113.12 | 113.12 | 107.31 | 107.54 | 653,854 | -4.64(-4.14%) |
Jan 18, 2022 | 111.06 | 112.51 | 109.95 | 112.18 | 643,262 | +0.51(+0.46%) |
Jan 14, 2022 | 111.67 | 0 | -0.89(-0.79%) | |||
Jan 13, 2022 | 110.63 | 113.10 | 109.62 | 112.56 | 751,423 | +2.94(+2.68%) |
Jan 12, 2022 | 110.39 | 111.11 | 108.42 | 109.62 | 657,137 | +0.00(+0.00%) |
Jan 11, 2022 | 107.48 | 109.69 | 106.54 | 109.62 | 578,047 | +3.07(+2.89%) |
Jan 10, 2022 | 107.64 | 108.12 | 105.08 | 106.55 | 795,895 | -1.07(-1.00%) |
Jan 07, 2022 | 106.98 | 108.96 | 106.84 | 107.62 | 644,310 | +0.50(+0.46%) |
Jan 06, 2022 | 109.00 | 109.93 | 106.80 | 107.12 | 427,300 | -0.82(-0.76%) |
Jan 05, 2022 | 109.38 | 111.79 | 107.90 | 107.94 | 892,798 | -0.72(-0.66%) |
Jan 04, 2022 | 105.64 | 109.09 | 105.12 | 108.66 | 533,159 | +4.81(+4.63%) |
Jan 03, 2022 | 103.89 | 105.76 | 103.46 | 103.85 | 435,347 | +1.08(+1.05%) |
Dec 31, 2021 | 101.65 | 103.60 | 101.54 | 102.77 | 369,174 | +1.13(+1.12%) |
Dec 30, 2021 | 102.48 | 103.87 | 101.64 | 101.64 | 375,840 | -1.02(-0.99%) |
Dec 29, 2021 | 102.75 | 103.94 | 102.17 | 102.66 | 365,048 | -0.32(-0.31%) |
Dec 28, 2021 | 103.26 | 104.31 | 102.67 | 102.98 | 303,515 | -0.73(-0.70%) |
Dec 27, 2021 | 102.50 | 104.27 | 102.23 | 103.70 | 415,046 | +1.30(+1.27%) |
Dec 23, 2021 | 102.35 | 103.37 | 102.15 | 102.40 | 298,401 | +1.10(+1.08%) |
Dec 22, 2021 | 99.69 | 101.43 | 99.30 | 101.30 | 969,117 | +0.20(+0.19%) |
Dec 21, 2021 | 98.03 | 101.40 | 97.63 | 101.11 | 716,747 | +4.47(+4.63%) |
Dec 20, 2021 | 97.94 | 98.67 | 96.28 | 96.63 | 696,422 | -2.92(-2.94%) |
Dec 17, 2021 | 100.77 | 101.50 | 98.58 | 99.56 | 1,463,993 | -2.43(-2.38%) |
Dec 16, 2021 | 103.47 | 103.84 | 101.32 | 101.98 | 436,916 | -0.08(-0.08%) |
Dec 15, 2021 | 103.13 | 103.13 | 100.37 | 102.06 | 472,690 | -0.78(-0.76%) |
Dec 14, 2021 | 101.20 | 104.84 | 101.20 | 102.84 | 868,318 | +0.94(+0.92%) |
Dec 13, 2021 | 103.26 | 103.96 | 100.48 | 101.90 | 829,516 | -1.92(-1.85%) |
Dec 10, 2021 | 104.06 | 105.94 | 102.08 | 103.83 | 919,018 | -2.60(-2.44%) |
Dec 09, 2021 | 105.07 | 109.01 | 104.65 | 106.42 | 902,065 | +0.91(+0.87%) |
Dec 08, 2021 | 105.45 | 106.06 | 104.68 | 105.51 | 477,045 | -0.11(-0.10%) |
Dec 07, 2021 | 105.08 | 107.52 | 104.05 | 105.62 | 787,593 | +2.13(+2.05%) |
Dec 06, 2021 | 101.58 | 104.15 | 100.32 | 103.49 | 834,963 | +3.14(+3.12%) |
Dec 03, 2021 | 101.17 | 101.47 | 99.17 | 100.35 | 755,554 | -0.16(-0.16%) |
Dec 02, 2021 | 97.63 | 100.84 | 97.36 | 100.51 | 664,645 | +3.77(+3.90%) |
Dec 01, 2021 | 100.38 | 101.34 | 96.67 | 96.74 | 749,675 | -0.89(-0.91%) |
Nov 30, 2021 | 99.61 | 100.74 | 96.16 | 97.63 | 778,306 | -3.45(-3.41%) |
Nov 29, 2021 | 105.45 | 105.45 | 100.81 | 101.07 | 605,047 | -2.82(-2.71%) |
Nov 26, 2021 | 105.99 | 106.52 | 103.16 | 103.89 | 413,188 | -6.03(-5.49%) |
Nov 24, 2021 | 107.27 | 111.52 | 107.27 | 109.92 | 754,965 | +2.46(+2.29%) |
Nov 23, 2021 | 107.42 | 108.44 | 106.14 | 107.46 | 515,934 | +0.27(+0.25%) |
Nov 22, 2021 | 105.87 | 108.77 | 105.29 | 107.19 | 412,252 | +2.02(+1.92%) |
Nov 19, 2021 | 105.86 | 106.95 | 104.86 | 105.17 | 913,926 | -1.69(-1.58%) |
Nov 18, 2021 | 107.94 | 108.95 | 106.74 | 106.86 | 863,494 | -1.13(-1.05%) |
Nov 17, 2021 | 110.89 | 110.89 | 106.09 | 108.00 | 1,096,364 | -3.23(-2.91%) |
Nov 16, 2021 | 112.47 | 113.45 | 111.10 | 111.23 | 488,068 | -1.67(-1.47%) |
Nov 15, 2021 | 114.27 | 114.47 | 112.29 | 112.90 | 556,572 | -0.56(-0.49%) |
Nov 12, 2021 | 110.58 | 113.77 | 110.05 | 113.45 | 671,903 | +3.83(+3.49%) |
Nov 11, 2021 | 109.14 | 110.42 | 108.40 | 109.63 | 708,479 | +0.42(+0.38%) |
Nov 10, 2021 | 107.61 | 109.21 | 584,369 | +1.19(+1.11%) | ||
Nov 09, 2021 | 110.96 | 111.96 | 107.89 | 108.02 | 942,517 | -3.44(-3.09%) |
Nov 08, 2021 | 111.21 | 112.05 | 110.02 | 111.46 | 689,335 | +1.03(+0.94%) |
Nov 05, 2021 | 109.28 | 111.15 | 108.97 | 110.42 | 570,773 | +2.32(+2.14%) |
Nov 04, 2021 | 108.62 | 109.66 | 107.94 | 108.11 | 585,706 | +0.29(+0.27%) |
Nov 03, 2021 | 110.16 | 110.32 | 105.72 | 107.81 | 819,340 | -2.49(-2.26%) |
Nov 02, 2021 | 109.82 | 110.64 | 107.11 | 110.31 | 729,914 | +0.71(+0.65%) |
Nov 01, 2021 | 106.54 | 112.68 | 109.83 | 109.60 | 791,855 | +1.52(+1.41%) |
Oct 29, 2021 | 108.60 | 109.77 | 106.55 | 108.08 | 954,370 | -1.75(-1.59%) |
Oct 28, 2021 | 107.89 | 113.63 | 104.73 | 109.83 | 1,256,523 | -2.05(-1.83%) |
Oct 27, 2021 | 112.96 | 114.62 | 111.35 | 111.88 | 886,338 | -1.63(-1.43%) |
Oct 26, 2021 | 118.79 | 113.43 | 113.51 | 606,846 | -4.40(-3.73%) | |
Oct 25, 2021 | 115.43 | 118.91 | 115.30 | 117.91 | 503,155 | +2.38(+2.06%) |
Oct 22, 2021 | 117.14 | 117.69 | 115.09 | 115.53 | 637,046 | -1.03(-0.88%) |
Oct 21, 2021 | 115.85 | 117.02 | 115.67 | 116.55 | 369,899 | +0.59(+0.51%) |
Oct 20, 2021 | 114.55 | 116.77 | 114.28 | 115.96 | 332,247 | +1.35(+1.18%) |
Oct 19, 2021 | 112.36 | 115.42 | 112.21 | 114.61 | 484,094 | +3.14(+2.82%) |
Oct 18, 2021 | 112.82 | 112.82 | 111.17 | 111.47 | 605,080 | -2.02(-1.78%) |
Oct 15, 2021 | 113.62 | 115.85 | 113.12 | 113.48 | 442,674 | +0.91(+0.81%) |
Oct 14, 2021 | 111.43 | 113.45 | 110.59 | 112.57 | 467,975 | +1.78(+1.60%) |
Oct 13, 2021 | 111.28 | 111.28 | 109.12 | 110.80 | 426,874 | +1.08(+0.98%) |
Oct 12, 2021 | 110.07 | 110.25 | 107.40 | 109.72 | 639,995 | -0.39(-0.35%) |
Oct 11, 2021 | 113.25 | 113.25 | 110.09 | 110.11 | 400,509 | -2.61(-2.31%) |
Oct 08, 2021 | 113.43 | 114.36 | 112.58 | 112.72 | 340,694 | -0.41(-0.36%) |
Oct 07, 2021 | 111.82 | 113.47 | 111.47 | 113.12 | 556,231 | +2.03(+1.82%) |
Oct 06, 2021 | 110.48 | 112.32 | 109.33 | 111.10 | 630,247 | -1.42(-1.27%) |
Oct 05, 2021 | 111.48 | 113.10 | 110.20 | 112.52 | 515,149 | +0.57(+0.51%) |
Oct 04, 2021 | 110.60 | 112.51 | 110.41 | 111.95 | 539,725 | +0.92(+0.83%) |
Oct 01, 2021 | 109.08 | 112.34 | 107.56 | 111.03 | 574,274 | +2.67(+2.46%) |
Sep 30, 2021 | 113.74 | 113.80 | 108.31 | 108.36 | 685,525 | -4.91(-4.33%) |
Sep 29, 2021 | 113.56 | 113.87 | 111.64 | 113.27 | 617,235 | +0.78(+0.69%) |
Sep 28, 2021 | 112.07 | 113.59 | 111.46 | 112.49 | 481,733 | -0.19(-0.17%) |
Sep 27, 2021 | 109.37 | 113.42 | 109.37 | 112.69 | 523,845 | +3.24(+2.96%) |
Sep 24, 2021 | 111.88 | 112.49 | 109.37 | 109.45 | 571,907 | -3.50(-3.10%) |
Sep 23, 2021 | 111.77 | 113.91 | 111.43 | 112.95 | 385,170 | +2.55(+2.31%) |
Sep 22, 2021 | 109.89 | 111.51 | 109.89 | 110.41 | 437,309 | +1.92(+1.77%) |
Sep 21, 2021 | 109.61 | 109.61 | 106.83 | 108.49 | 558,604 | +0.08(+0.07%) |
Sep 20, 2021 | 107.96 | 108.50 | 106.22 | 108.41 | 635,961 | -3.21(-2.88%) |
Sep 17, 2021 | 113.91 | 114.81 | 110.87 | 111.62 | 965,490 | -2.74(-2.40%) |
Sep 16, 2021 | 115.61 | 116.25 | 114.26 | 114.36 | 410,180 | -1.19(-1.03%) |
Sep 15, 2021 | 112.56 | 115.85 | 112.09 | 115.55 | 533,557 | +2.50(+2.21%) |
Sep 14, 2021 | 114.98 | 115.85 | 112.71 | 113.04 | 474,189 | -0.92(-0.81%) |
Sep 13, 2021 | 114.25 | 114.37 | 111.08 | 113.96 | 775,997 | +0.75(+0.66%) |
Sep 10, 2021 | 114.93 | 115.33 | 112.87 | 113.21 | 680,937 | -0.98(-0.86%) |
Sep 09, 2021 | 115.91 | 117.04 | 113.57 | 114.19 | 624,010 | -2.38(-2.04%) |
Sep 08, 2021 | 117.89 | 118.21 | 114.99 | 116.57 | 597,023 | -2.14(-1.80%) |
Sep 07, 2021 | 121.26 | 121.83 | 118.48 | 118.71 | 349,476 | -3.36(-2.75%) |
Sep 03, 2021 | 122.39 | 123.63 | 121.63 | 122.07 | 355,175 | -0.34(-0.27%) |
Sep 02, 2021 | 120.92 | 123.74 | 120.48 | 122.41 | 579,611 | +2.33(+1.94%) |
Sep 01, 2021 | 121.55 | 121.94 | 118.91 | 120.08 | 441,476 | -1.63(-1.34%) |
Aug 31, 2021 | 123.64 | 123.89 | 121.22 | 121.71 | 456,877 | -2.00(-1.62%) |
Aug 30, 2021 | 124.19 | 125.11 | 122.50 | 123.71 | 414,582 | -0.12(-0.10%) |
Aug 27, 2021 | 123.89 | 124.71 | 123.15 | 123.83 | 695,122 | +0.39(+0.32%) |
Aug 26, 2021 | 122.55 | 124.46 | 122.35 | 123.44 | 678,078 | +0.58(+0.47%) |
Aug 25, 2021 | 120.34 | 123.02 | 119.82 | 122.87 | 664,077 | +2.99(+2.49%) |
Aug 24, 2021 | 119.20 | 121.07 | 118.79 | 119.88 | 461,906 | +3.20(+2.74%) |
Aug 23, 2021 | 114.94 | 117.53 | 114.81 | 116.68 | 695,019 | +2.29(+2.00%) |
Aug 20, 2021 | 114.64 | 116.23 | 112.27 | 114.39 | 487,335 | +0.19(+0.17%) |
Aug 19, 2021 | 116.31 | 116.92 | 112.98 | 114.19 | 571,916 | -4.40(-3.71%) |
Aug 18, 2021 | 118.05 | 120.06 | 117.48 | 118.60 | 557,361 | -0.13(-0.11%) |
Aug 17, 2021 | 122.69 | 122.69 | 117.66 | 118.73 | 781,255 | -5.04(-4.07%) |
Aug 16, 2021 | 123.56 | 124.33 | 122.09 | 123.77 | 463,800 | -0.80(-0.64%) |
Aug 13, 2021 | 126.37 | 126.74 | 124.14 | 124.57 | 322,889 | -2.15(-1.70%) |
Aug 12, 2021 | 126.68 | 127.86 | 125.59 | 126.72 | 777,872 | +0.48(+0.38%) |
Aug 11, 2021 | 123.17 | 126.25 | 122.76 | 126.24 | 679,985 | +3.40(+2.77%) |
Aug 10, 2021 | 120.44 | 123.28 | 119.71 | 122.84 | 480,073 | +2.83(+2.36%) |
Aug 09, 2021 | 118.87 | 120.52 | 118.04 | 120.00 | 452,631 | +0.47(+0.39%) |
Aug 06, 2021 | 119.41 | 120.27 | 119.21 | 119.53 | 531,171 | +1.56(+1.32%) |
Aug 05, 2021 | 117.27 | 118.32 | 116.58 | 117.97 | 430,619 | +1.55(+1.34%) |
Aug 04, 2021 | 117.46 | 118.59 | 116.33 | 116.42 | 519,658 | -2.15(-1.81%) |
Aug 03, 2021 | 115.14 | 118.86 | 113.93 | 118.56 | 575,681 | +4.14(+3.62%) |
Aug 02, 2021 | 117.27 | 119.23 | 114.09 | 114.42 | 782,309 | -2.25(-1.93%) |
Jul 30, 2021 | 112.52 | 116.95 | 112.28 | 116.67 | 858,316 | +4.39(+3.91%) |
Jul 29, 2021 | 115.23 | 117.46 | 112.19 | 112.28 | 1,222,397 | +1.21(+1.09%) |
Jul 28, 2021 | 110.71 | 112.45 | 109.18 | 111.07 | 842,508 | +0.56(+0.50%) |
Jul 27, 2021 | 110.43 | 111.84 | 109.11 | 110.52 | 538,680 | -0.88(-0.79%) |
Jul 26, 2021 | 110.81 | 111.85 | 110.42 | 111.40 | 472,093 | +0.62(+0.56%) |
Jul 23, 2021 | 110.43 | 111.09 | 109.89 | 110.78 | 618,021 | +1.42(+1.30%) |
Jul 22, 2021 | 111.26 | 111.41 | 108.88 | 109.36 | 414,979 | -1.85(-1.67%) |
Jul 21, 2021 | 111.08 | 111.81 | 109.85 | 111.22 | 652,147 | +2.02(+1.85%) |
Jul 20, 2021 | 106.21 | 110.29 | 105.62 | 109.19 | 818,379 | +3.40(+3.21%) |
Jul 19, 2021 | 105.78 | 106.84 | 104.09 | 105.79 | 776,052 | -3.32(-3.04%) |
Jul 16, 2021 | 110.84 | 111.21 | 108.67 | 109.11 | 635,851 | -1.73(-1.56%) |
Jul 15, 2021 | 110.39 | 111.63 | 109.39 | 110.84 | 678,731 | -0.71(-0.63%) |
Jul 14, 2021 | 114.08 | 114.90 | 111.24 | 111.55 | 610,595 | -2.14(-1.88%) |
Jul 13, 2021 | 117.61 | 117.61 | 113.57 | 113.69 | 548,258 | -2.32(-2.00%) |
Jul 12, 2021 | 113.32 | 116.44 | 113.15 | 116.01 | 411,613 | +1.15(+1.00%) |
Jul 09, 2021 | 113.57 | 114.96 | 112.92 | 114.86 | 523,442 | +4.04(+3.64%) |
Jul 08, 2021 | 111.45 | 112.07 | 108.34 | 110.83 | 806,332 | -3.42(-2.99%) |
Jul 07, 2021 | 113.52 | 114.73 | 112.82 | 114.25 | 463,787 | +0.45(+0.40%) |
Jul 06, 2021 | 116.81 | 116.81 | 112.01 | 113.79 | 736,616 | -2.95(-2.53%) |
Jul 02, 2021 | 116.96 | 117.07 | 115.73 | 116.74 | 502,897 | +0.04(+0.04%) |
Jul 01, 2021 | 118.74 | 119.19 | 115.26 | 116.70 | 1,243,122 | +1.56(+1.35%) |
Jun 30, 2021 | 112.07 | 115.44 | 111.82 | 115.14 | 767,491 | +2.54(+2.26%) |
Jun 29, 2021 | 115.15 | 116.19 | 112.29 | 112.60 | 806,270 | -1.86(-1.63%) |
Jun 28, 2021 | 116.29 | 116.29 | 113.28 | 114.47 | 1,203,936 | -1.70(-1.46%) |
Jun 25, 2021 | 113.56 | 116.27 | 112.81 | 116.16 | 1,784,665 | +3.67(+3.26%) |
Jun 24, 2021 | 112.98 | 113.48 | 111.28 | 112.50 | 583,198 | +0.55(+0.49%) |
Jun 23, 2021 | 110.59 | 112.55 | 110.08 | 111.95 | 596,674 | +1.29(+1.16%) |
Jun 22, 2021 | 110.12 | 111.21 | 108.95 | 110.66 | 635,939 | +0.53(+0.48%) |
Jun 21, 2021 | 109.39 | 111.34 | 109.14 | 110.13 | 603,519 | +2.08(+1.92%) |
Jun 18, 2021 | 107.34 | 109.35 | 105.97 | 108.05 | 1,379,973 | +0.53(+0.49%) |
Jun 17, 2021 | 110.78 | 111.38 | 104.41 | 107.52 | 1,043,347 | -3.41(-3.07%) |
Jun 16, 2021 | 111.67 | 111.75 | 110.34 | 110.93 | 515,573 | -0.96(-0.86%) |
Jun 15, 2021 | 111.94 | 112.27 | 110.48 | 111.89 | 703,878 | +0.30(+0.27%) |
Jun 14, 2021 | 114.85 | 115.27 | 110.84 | 111.59 | 744,075 | -3.93(-3.40%) |
Jun 11, 2021 | 116.81 | 117.66 | 114.71 | 115.53 | 627,792 | +0.50(+0.44%) |
Jun 10, 2021 | 118.68 | 120.11 | 114.56 | 115.02 | 728,295 | -2.68(-2.28%) |
Jun 09, 2021 | 120.10 | 121.37 | 117.34 | 117.71 | 849,929 | -2.88(-2.39%) |
Jun 08, 2021 | 120.66 | 121.82 | 119.15 | 120.59 | 647,412 | -0.03(-0.03%) |
Jun 07, 2021 | 120.41 | 120.90 | 118.70 | 120.62 | 660,302 | +0.32(+0.26%) |
Jun 04, 2021 | 120.64 | 121.57 | 119.69 | 120.30 | 511,861 | +0.19(+0.16%) |
Jun 03, 2021 | 120.43 | 121.55 | 119.68 | 120.11 | 473,229 | -1.10(-0.91%) |
Jun 02, 2021 | 124.10 | 124.19 | 121.01 | 121.21 | 663,162 | -2.84(-2.29%) |
Jun 01, 2021 | 124.13 | 125.70 | 123.17 | 124.06 | 484,282 | +1.85(+1.52%) |
May 28, 2021 | 123.09 | 123.25 | 120.59 | 122.20 | 392,633 | -0.31(-0.25%) |
May 27, 2021 | 123.05 | 123.32 | 121.23 | 122.51 | 881,363 | +2.33(+1.94%) |
May 26, 2021 | 119.12 | 120.31 | 117.71 | 120.18 | 983,227 | +0.58(+0.49%) |
May 25, 2021 | 118.77 | 122.15 | 118.16 | 119.60 | 935,885 | +1.75(+1.48%) |
May 24, 2021 | 117.99 | 118.72 | 117.15 | 117.85 | 841,814 | +0.47(+0.40%) |
May 21, 2021 | 118.62 | 121.00 | 117.29 | 117.38 | 1,014,754 | +0.58(+0.50%) |
May 20, 2021 | 119.58 | 119.73 | 115.11 | 116.80 | 1,616,944 | -2.53(-2.12%) |
May 19, 2021 | 122.90 | 123.05 | 116.63 | 119.33 | 1,953,008 | -6.37(-5.07%) |
May 18, 2021 | 132.81 | 133.07 | 125.63 | 125.70 | 623,492 | -6.39(-4.83%) |
May 17, 2021 | 128.64 | 132.66 | 126.97 | 132.08 | 826,992 | +3.23(+2.51%) |
May 14, 2021 | 129.88 | 130.64 | 128.33 | 128.85 | 873,322 | +0.80(+0.63%) |
May 13, 2021 | 126.66 | 128.56 | 125.29 | 128.05 | 897,063 | +1.46(+1.15%) |
May 12, 2021 | 130.09 | 131.52 | 126.22 | 126.59 | 665,621 | -3.47(-2.66%) |
May 11, 2021 | 130.81 | 131.91 | 127.93 | 130.06 | 834,636 | -3.23(-2.42%) |
May 10, 2021 | 136.83 | 137.47 | 133.18 | 133.28 | 570,257 | -2.35(-1.74%) |
May 07, 2021 | 133.46 | 135.95 | 131.21 | 135.64 | 608,273 | +1.13(+0.84%) |
May 06, 2021 | 130.33 | 134.60 | 130.18 | 134.51 | 684,340 | +3.78(+2.89%) |
May 05, 2021 | 131.55 | 132.18 | 128.08 | 130.73 | 768,523 | -0.37(-0.28%) |
May 04, 2021 | 128.06 | 131.46 | 126.17 | 131.10 | 915,494 | +1.74(+1.34%) |
May 03, 2021 | 128.47 | 130.26 | 127.78 | 129.36 | 909,986 | +3.96(+3.16%) |
Apr 30, 2021 | 126.34 | 127.25 | 124.66 | 125.40 | 1,201,442 | -1.74(-1.37%) |
Apr 29, 2021 | 132.44 | 133.68 | 125.38 | 127.14 | 1,353,506 | -7.06(-5.26%) |
Apr 28, 2021 | 135.16 | 136.31 | 133.26 | 134.20 | 815,997 | -0.38(-0.28%) |
Apr 27, 2021 | 134.20 | 135.03 | 132.50 | 134.58 | 535,218 | +0.52(+0.38%) |
Apr 26, 2021 | 132.35 | 135.02 | 132.35 | 134.06 | 1,433,233 | +1.96(+1.48%) |
Apr 23, 2021 | 129.10 | 134.02 | 128.69 | 132.10 | 869,692 | +4.86(+3.82%) |
Apr 22, 2021 | 127.64 | 129.61 | 127.22 | 127.25 | 554,278 | -0.03(-0.02%) |
Apr 21, 2021 | 125.07 | 127.82 | 124.07 | 127.28 | 632,699 | +2.55(+2.05%) |
Apr 20, 2021 | 129.47 | 129.64 | 123.10 | 124.72 | 784,806 | -5.66(-4.34%) |
Apr 19, 2021 | 130.65 | 131.38 | 129.04 | 130.39 | 451,515 | -0.14(-0.10%) |
Apr 16, 2021 | 131.72 | 132.19 | 130.09 | 130.52 | 481,042 | +0.75(+0.58%) |
Apr 15, 2021 | 129.82 | 130.69 | 127.83 | 129.78 | 485,850 | +0.31(+0.24%) |
Apr 14, 2021 | 127.34 | 130.36 | 127.34 | 129.47 | 574,776 | +1.85(+1.45%) |
Apr 13, 2021 | 129.41 | 129.81 | 126.62 | 127.62 | 547,771 | -0.23(-0.18%) |
Apr 12, 2021 | 127.05 | 128.19 | 125.85 | 127.85 | 458,320 | +1.39(+1.10%) |
Apr 09, 2021 | 125.61 | 126.79 | 124.47 | 126.46 | 495,122 | +1.50(+1.20%) |
Apr 08, 2021 | 123.43 | 125.02 | 122.04 | 124.95 | 553,373 | +1.20(+0.97%) |
Apr 07, 2021 | 124.81 | 125.35 | 122.99 | 123.75 | 371,255 | -1.10(-0.88%) |
Apr 06, 2021 | 124.76 | 127.18 | 124.51 | 124.85 | 630,917 | -0.46(-0.37%) |
Apr 05, 2021 | 125.81 | 126.36 | 124.04 | 125.31 | 349,292 | +1.20(+0.97%) |
Apr 01, 2021 | 123.60 | 124.80 | 122.79 | 124.11 | 522,816 | +0.66(+0.54%) |
Mar 31, 2021 | 123.64 | 125.54 | 120.37 | 123.45 | 825,594 | +0.09(+0.08%) |
Mar 30, 2021 | 121.85 | 124.33 | 121.69 | 123.36 | 441,252 | +2.41(+2.00%) |
Mar 29, 2021 | 122.44 | 123.26 | 120.61 | 120.94 | 582,062 | -1.56(-1.27%) |
Mar 26, 2021 | 121.99 | 124.06 | 120.80 | 122.50 | 592,284 | +1.44(+1.19%) |
Mar 25, 2021 | 116.35 | 121.64 | 115.17 | 121.05 | 568,129 | +3.88(+3.31%) |
Mar 24, 2021 | 118.08 | 120.83 | 117.11 | 117.18 | 602,534 | +1.00(+0.86%) |
Mar 23, 2021 | 120.86 | 122.21 | 115.05 | 116.18 | 1,052,749 | -6.72(-5.47%) |
Mar 22, 2021 | 124.40 | 124.40 | 121.34 | 122.90 | 498,945 | -0.77(-0.63%) |
Mar 19, 2021 | 125.83 | 127.15 | 123.19 | 123.67 | 1,156,409 | -3.02(-2.39%) |
Mar 18, 2021 | 123.69 | 127.58 | 123.69 | 126.70 | 2,016,144 | +2.87(+2.32%) |
Mar 17, 2021 | 122.50 | 123.97 | 121.60 | 123.83 | 499,112 | +1.70(+1.39%) |
Mar 16, 2021 | 123.16 | 124.22 | 121.66 | 122.13 | 806,558 | -0.61(-0.50%) |
Mar 15, 2021 | 120.31 | 122.91 | 118.98 | 122.74 | 861,027 | +3.75(+3.15%) |
Mar 12, 2021 | 117.06 | 119.09 | 116.88 | 118.99 | 473,711 | +1.75(+1.50%) |
Mar 11, 2021 | 116.89 | 119.99 | 116.38 | 117.24 | 552,807 | +1.23(+1.06%) |
Mar 10, 2021 | 112.20 | 116.45 | 111.84 | 116.01 | 445,742 | +3.50(+3.11%) |
Mar 09, 2021 | 115.11 | 115.87 | 112.31 | 112.51 | 541,997 | -2.02(-1.76%) |
Mar 08, 2021 | 115.97 | 118.48 | 114.33 | 114.53 | 946,586 | -0.11(-0.10%) |
Mar 05, 2021 | 110.56 | 115.32 | 108.39 | 114.64 | 949,866 | +6.57(+6.08%) |
Mar 04, 2021 | 109.09 | 110.83 | 106.23 | 108.08 | 1,041,560 | -0.24(-0.22%) |
Mar 03, 2021 | 111.02 | 111.69 | 108.30 | 108.32 | 687,336 | -2.64(-2.38%) |
Mar 02, 2021 | 112.86 | 113.04 | 109.21 | 110.95 | 684,597 | -2.23(-1.97%) |