Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |
Feb 01, 2022 | 135.20 | 136.23 | 130.45 | 135.57 | 8,319,942 | +6.03(+4.65%) |
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |
Jan 03, 2022 | 154.28 | 157.25 | 153.26 | 156.42 | 5,484,156 | +2.51(+1.63%) |
Dec 31, 2021 | 154.67 | 156.17 | 153.60 | 153.91 | 3,674,837 | -0.61(-0.39%) |
Dec 30, 2021 | 157.16 | 157.39 | 154.18 | 154.52 | 4,250,005 | -2.93(-1.86%) |
Dec 29, 2021 | 156.40 | 159.45 | 156.05 | 157.45 | 4,788,611 | +1.31(+0.84%) |
Dec 28, 2021 | 159.28 | 159.42 | 155.27 | 156.14 | 5,965,081 | -3.01(-1.89%) |
Dec 27, 2021 | 152.76 | 159.24 | 152.76 | 159.15 | 6,560,407 | +7.07(+4.65%) |
Dec 23, 2021 | 149.72 | 153.11 | 149.65 | 152.08 | 4,729,217 | +3.10(+2.08%) |
Dec 22, 2021 | 146.68 | 149.10 | 145.66 | 148.98 | 4,387,449 | +0.88(+0.59%) |
Dec 21, 2021 | 146.09 | 148.20 | 143.80 | 148.10 | 6,114,772 | +6.27(+4.42%) |
Dec 20, 2021 | 140.65 | 143.56 | 140.11 | 141.83 | 4,753,956 | -1.12(-0.78%) |
Dec 17, 2021 | 142.10 | 145.71 | 141.06 | 142.95 | 9,566,919 | -0.54(-0.37%) |
Dec 16, 2021 | 151.01 | 151.94 | 143.05 | 143.48 | 7,312,772 | -6.81(-4.53%) |
Dec 15, 2021 | 144.71 | 150.52 | 141.98 | 150.29 | 7,027,295 | +5.80(+4.01%) |
Dec 14, 2021 | 141.80 | 144.95 | 141.36 | 144.49 | 5,816,547 | +0.62(+0.43%) |
Dec 13, 2021 | 150.71 | 151.08 | 143.50 | 143.88 | 6,277,762 | -5.51(-3.69%) |
Dec 10, 2021 | 152.69 | 153.37 | 147.34 | 149.38 | 5,410,537 | +0.08(+0.05%) |
Dec 09, 2021 | 152.42 | 154.87 | 149.04 | 149.30 | 5,536,691 | -4.54(-2.95%) |
Dec 08, 2021 | 153.42 | 154.40 | 151.75 | 153.84 | 6,726,279 | +0.39(+0.25%) |
Dec 07, 2021 | 147.69 | 154.53 | 146.84 | 153.45 | 10,745,027 | +9.30(+6.45%) |
Dec 06, 2021 | 142.58 | 145.11 | 137.93 | 144.15 | 8,770,283 | +1.52(+1.06%) |
Dec 03, 2021 | 145.25 | 147.44 | 140.19 | 142.63 | 7,942,113 | -0.65(-0.45%) |
Dec 02, 2021 | 144.76 | 145.43 | 140.59 | 143.28 | 9,780,789 | -5.07(-3.42%) |
Dec 01, 2021 | 147.93 | 153.15 | 146.56 | 148.34 | 14,694,210 | +4.38(+3.04%) |
Nov 30, 2021 | 147.80 | 148.65 | 143.25 | 143.96 | 13,806,181 | -3.94(-2.67%) |
Nov 29, 2021 | 143.55 | 148.24 | 142.31 | 147.91 | 10,150,360 | +7.76(+5.53%) |
Nov 26, 2021 | 142.42 | 143.95 | 139.10 | 140.15 | 7,498,537 | -5.62(-3.86%) |
Nov 24, 2021 | 145.14 | 145.86 | 142.61 | 145.77 | 6,324,600 | +0.35(+0.24%) |
Nov 23, 2021 | 145.22 | 146.43 | 142.92 | 145.42 | 7,429,172 | -2.10(-1.42%) |
Nov 22, 2021 | 147.45 | 149.38 | 143.90 | 147.52 | 9,246,668 | +1.02(+0.69%) |
Nov 19, 2021 | 147.42 | 152.77 | 146.22 | 146.50 | 16,421,677 | -8.50(-5.49%) |
Nov 18, 2021 | 154.78 | 155.24 | 151.10 | 155.01 | 10,006,398 | +2.69(+1.77%) |
Nov 17, 2021 | 154.20 | 154.78 | 152.23 | 152.31 | 5,882,769 | -1.84(-1.19%) |
Nov 16, 2021 | 151.73 | 155.26 | 149.94 | 154.15 | 6,294,015 | +1.55(+1.02%) |
Nov 15, 2021 | 153.27 | 154.42 | 151.55 | 152.60 | 7,478,547 | -0.54(-0.35%) |
Nov 12, 2021 | 151.04 | 153.71 | 150.48 | 153.13 | 5,917,674 | +2.85(+1.90%) |
Nov 11, 2021 | 148.65 | 150.56 | 147.75 | 150.28 | 5,179,142 | +3.46(+2.35%) |
Nov 10, 2021 | 149.65 | 146.83 | 7,317,146 | -5.79(-3.79%) | ||
Nov 09, 2021 | 149.38 | 153.00 | 147.86 | 152.62 | 7,443,018 | +3.25(+2.18%) |
Nov 08, 2021 | 151.22 | 151.25 | 147.68 | 149.37 | 6,016,726 | -0.32(-0.22%) |
Nov 05, 2021 | 146.74 | 150.12 | 145.29 | 149.69 | 7,892,287 | +3.09(+2.11%) |
Nov 04, 2021 | 139.90 | 146.95 | 139.15 | 146.60 | 9,488,851 | +7.21(+5.17%) |
Nov 03, 2021 | 138.12 | 139.98 | 136.59 | 139.40 | 4,213,035 | +1.50(+1.09%) |
Nov 02, 2021 | 136.22 | 138.15 | 135.63 | 137.89 | 4,939,170 | +1.66(+1.22%) |
Nov 01, 2021 | 133.76 | 136.39 | 134.26 | 136.23 | 5,459,426 | +2.79(+2.09%) |
Oct 29, 2021 | 131.62 | 134.03 | 131.39 | 133.44 | 5,852,854 | +0.61(+0.46%) |
Oct 28, 2021 | 131.41 | 132.82 | 6,544,880 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.15 | 131.12 | 128.32 | 129.06 | 8,025,476 | +0.16(+0.12%) |
Oct 26, 2021 | 134.05 | 128.90 | 8,054,535 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.05 | 132.57 | 4,101,310 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.03 | 131.35 | 132.74 | 11,003,474 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.57 | 130.37 | 127.44 | 130.21 | 5,742,054 | -0.62(-0.48%) |
Oct 20, 2021 | 130.82 | 132.02 | 130.22 | 130.83 | 4,728,590 | -0.61(-0.46%) |
Oct 19, 2021 | 130.20 | 132.16 | 129.49 | 131.44 | 3,782,346 | +1.29(+0.99%) |
Oct 18, 2021 | 127.30 | 130.26 | 126.79 | 130.15 | 4,309,074 | +1.65(+1.28%) |
Oct 15, 2021 | 129.15 | 129.79 | 128.16 | 128.50 | 4,942,765 | -0.47(-0.36%) |
Oct 14, 2021 | 128.53 | 129.14 | 126.60 | 128.97 | 8,139,928 | +3.77(+3.01%) |
Oct 13, 2021 | 125.75 | 126.44 | 124.50 | 125.20 | 5,071,356 | +1.42(+1.14%) |
Oct 12, 2021 | 125.73 | 125.80 | 122.00 | 123.78 | 7,820,003 | -0.72(-0.58%) |
Oct 11, 2021 | 122.75 | 126.16 | 122.70 | 124.50 | 5,600,754 | +1.25(+1.01%) |
Oct 08, 2021 | 125.28 | 125.76 | 122.91 | 123.25 | 6,452,134 | -1.62(-1.30%) |
Oct 07, 2021 | 125.63 | 126.90 | 124.47 | 124.88 | 5,899,293 | +1.33(+1.07%) |
Oct 06, 2021 | 123.33 | 125.17 | 122.77 | 123.55 | 7,562,901 | -1.51(-1.21%) |
Oct 05, 2021 | 124.47 | 126.16 | 122.45 | 125.06 | 7,505,947 | +2.79(+2.28%) |
Oct 04, 2021 | 124.66 | 124.82 | 120.28 | 122.27 | 9,777,663 | -3.83(-3.04%) |
Oct 01, 2021 | 126.22 | 126.56 | 123.45 | 126.10 | 6,614,677 | +0.39(+0.31%) |
Sep 30, 2021 | 126.34 | 127.78 | 125.49 | 125.70 | 7,518,297 | +0.45(+0.36%) |
Sep 29, 2021 | 129.68 | 130.89 | 125.03 | 125.26 | 10,983,036 | -4.51(-3.48%) |
Sep 28, 2021 | 134.38 | 136.30 | 129.42 | 129.77 | 13,174,077 | -9.62(-6.90%) |
Sep 27, 2021 | 136.32 | 139.90 | 136.26 | 139.39 | 5,362,203 | +0.80(+0.58%) |
Sep 24, 2021 | 136.13 | 139.03 | 135.89 | 138.59 | 3,819,628 | +0.79(+0.57%) |
Sep 23, 2021 | 136.06 | 138.81 | 135.45 | 137.79 | 5,755,564 | +2.94(+2.18%) |
Sep 22, 2021 | 132.99 | 135.54 | 132.37 | 134.85 | 6,496,608 | +2.85(+2.16%) |
Sep 21, 2021 | 133.91 | 134.01 | 130.31 | 132.00 | 5,920,964 | -0.35(-0.27%) |
Sep 20, 2021 | 133.35 | 133.48 | 130.41 | 132.35 | 9,033,044 | -5.14(-3.74%) |
Sep 17, 2021 | 139.64 | 139.64 | 136.10 | 137.49 | 11,146,260 | -3.21(-2.28%) |
Sep 16, 2021 | 137.06 | 141.23 | 135.90 | 140.70 | 8,669,545 | +2.79(+2.03%) |
Sep 15, 2021 | 136.70 | 138.02 | 134.21 | 137.91 | 6,249,456 | +1.06(+0.78%) |
Sep 14, 2021 | 134.87 | 138.47 | 134.67 | 136.85 | 8,267,032 | +0.68(+0.50%) |
Sep 13, 2021 | 135.46 | 137.98 | 134.33 | 136.16 | 8,709,428 | +2.54(+1.90%) |
Sep 10, 2021 | 135.03 | 137.49 | 133.42 | 133.62 | 9,278,761 | +1.80(+1.36%) |
Sep 09, 2021 | 129.90 | 132.66 | 129.79 | 131.83 | 6,971,401 | +1.41(+1.08%) |
Sep 08, 2021 | 132.51 | 132.75 | 128.65 | 130.42 | 7,617,884 | -2.86(-2.15%) |
Sep 07, 2021 | 133.44 | 133.95 | 130.61 | 133.28 | 5,684,367 | +0.64(+0.49%) |
Sep 03, 2021 | 130.70 | 133.22 | 130.21 | 132.64 | 4,954,621 | +1.35(+1.03%) |
Sep 02, 2021 | 131.56 | 132.76 | 130.73 | 131.29 | 5,266,277 | +0.97(+0.74%) |
Sep 01, 2021 | 132.49 | 132.84 | 130.11 | 130.32 | 6,410,587 | -1.63(-1.24%) |
Aug 31, 2021 | 133.24 | 133.39 | 130.41 | 131.96 | 5,719,492 | -0.90(-0.68%) |
Aug 30, 2021 | 134.34 | 134.65 | 132.20 | 132.85 | 4,739,924 | -0.49(-0.37%) |
Aug 27, 2021 | 129.88 | 133.93 | 129.74 | 133.34 | 8,616,371 | +3.96(+3.06%) |
Aug 26, 2021 | 129.66 | 130.69 | 128.50 | 129.38 | 4,052,285 | -0.32(-0.25%) |
Aug 25, 2021 | 128.45 | 131.05 | 128.35 | 129.70 | 6,894,604 | +1.59(+1.24%) |
Aug 24, 2021 | 128.47 | 130.01 | 127.32 | 128.11 | 6,520,154 | -0.06(-0.05%) |
Aug 23, 2021 | 125.07 | 128.18 | 124.57 | 128.17 | 7,906,611 | +4.18(+3.37%) |
Aug 20, 2021 | 127.08 | 128.65 | 122.08 | 123.98 | 14,063,146 | -1.95(-1.55%) |
Aug 19, 2021 | 123.03 | 126.70 | 122.11 | 125.93 | 9,223,451 | +1.78(+1.44%) |
Aug 18, 2021 | 125.55 | 128.31 | 123.97 | 124.15 | 6,934,747 | -1.39(-1.11%) |
Aug 17, 2021 | 126.76 | 127.53 | 123.51 | 125.54 | 8,420,813 | -2.82(-2.19%) |
Aug 16, 2021 | 126.16 | 128.71 | 125.84 | 128.36 | 10,683,380 | +1.74(+1.38%) |
Aug 13, 2021 | 125.87 | 127.14 | 125.33 | 126.62 | 9,040,952 | +0.66(+0.53%) |
Aug 12, 2021 | 128.66 | 128.68 | 124.46 | 125.95 | 13,610,756 | -5.46(-4.15%) |
Aug 11, 2021 | 135.01 | 135.09 | 129.25 | 131.41 | 9,878,580 | -3.16(-2.35%) |
Aug 10, 2021 | 139.29 | 139.38 | 131.88 | 134.57 | 6,566,318 | -3.84(-2.77%) |
Aug 09, 2021 | 139.86 | 140.06 | 137.88 | 138.41 | 4,130,861 | -0.63(-0.46%) |
Aug 06, 2021 | 138.13 | 139.54 | 138.01 | 139.04 | 3,943,270 | +0.36(+0.26%) |
Aug 05, 2021 | 139.80 | 140.24 | 137.59 | 138.68 | 4,391,426 | -0.43(-0.31%) |
Aug 04, 2021 | 139.38 | 141.04 | 138.22 | 139.11 | 5,575,435 | +0.55(+0.39%) |
Aug 03, 2021 | 138.94 | 139.74 | 136.69 | 138.57 | 5,732,463 | +0.15(+0.11%) |
Aug 02, 2021 | 137.47 | 141.58 | 137.33 | 138.42 | 10,493,401 | +2.03(+1.49%) |
Jul 30, 2021 | 133.05 | 137.82 | 133.02 | 136.39 | 8,778,276 | +2.37(+1.77%) |
Jul 29, 2021 | 131.99 | 134.38 | 130.13 | 134.02 | 5,519,153 | +0.28(+0.21%) |
Jul 28, 2021 | 132.20 | 134.39 | 131.59 | 133.74 | 5,171,497 | +2.25(+1.71%) |
Jul 27, 2021 | 134.15 | 134.15 | 128.25 | 131.49 | 6,508,054 | -3.49(-2.58%) |
Jul 26, 2021 | 134.74 | 136.34 | 133.97 | 134.98 | 4,758,766 | +0.05(+0.04%) |
Jul 23, 2021 | 134.46 | 135.49 | 133.08 | 134.93 | 4,458,391 | +1.22(+0.91%) |
Jul 22, 2021 | 133.54 | 135.24 | 132.92 | 133.71 | 5,707,129 | -0.80(-0.59%) |
Jul 21, 2021 | 129.46 | 134.77 | 129.18 | 134.51 | 6,638,985 | +5.88(+4.57%) |
Jul 20, 2021 | 125.93 | 129.75 | 124.57 | 128.63 | 7,609,750 | +3.27(+2.61%) |
Jul 19, 2021 | 121.58 | 125.47 | 120.75 | 125.37 | 9,164,983 | +0.43(+0.34%) |
Jul 16, 2021 | 130.61 | 131.19 | 124.69 | 124.94 | 8,402,993 | -4.89(-3.77%) |
Jul 15, 2021 | 131.57 | 132.49 | 128.27 | 129.83 | 7,240,046 | -2.39(-1.81%) |
Jul 14, 2021 | 134.70 | 136.34 | 131.99 | 132.22 | 6,136,713 | -0.62(-0.47%) |
Jul 13, 2021 | 132.56 | 133.51 | 131.34 | 132.84 | 5,717,052 | -0.50(-0.37%) |
Jul 12, 2021 | 132.55 | 133.57 | 131.26 | 133.34 | 5,600,093 | +1.85(+1.41%) |
Jul 09, 2021 | 130.04 | 131.96 | 128.75 | 131.49 | 5,912,358 | +2.31(+1.79%) |
Jul 08, 2021 | 128.31 | 130.99 | 126.47 | 129.18 | 7,972,134 | -2.28(-1.73%) |
Jul 07, 2021 | 135.01 | 135.23 | 130.63 | 131.46 | 6,110,821 | -1.86(-1.40%) |
Jul 06, 2021 | 135.76 | 137.54 | 131.41 | 133.32 | 7,623,594 | -1.34(-1.00%) |
Jul 02, 2021 | 136.39 | 136.97 | 134.04 | 134.67 | 5,437,166 | +0.20(+0.15%) |
Jul 01, 2021 | 138.12 | 138.59 | 134.11 | 134.46 | 7,891,714 | -4.34(-3.12%) |
Jun 30, 2021 | 138.40 | 139.03 | 136.53 | 138.80 | 6,117,216 | +0.47(+0.34%) |
Jun 29, 2021 | 136.90 | 139.18 | 136.84 | 138.33 | 5,477,590 | +0.91(+0.66%) |
Jun 28, 2021 | 135.27 | 137.84 | 134.44 | 137.43 | 7,164,380 | +4.68(+3.52%) |
Jun 25, 2021 | 135.20 | 135.69 | 131.96 | 132.75 | 7,465,462 | -2.02(-1.50%) |
Jun 24, 2021 | 133.54 | 134.97 | 133.25 | 134.76 | 6,534,948 | +2.69(+2.04%) |
Jun 23, 2021 | 130.91 | 132.77 | 130.88 | 132.07 | 6,491,257 | +2.01(+1.54%) |
Jun 22, 2021 | 129.46 | 131.04 | 128.27 | 130.07 | 5,827,923 | +0.38(+0.29%) |
Jun 21, 2021 | 127.87 | 130.20 | 127.02 | 129.69 | 6,138,548 | +1.77(+1.39%) |
Jun 18, 2021 | 131.83 | 132.81 | 127.33 | 127.91 | 13,602,306 | -5.93(-4.43%) |
Jun 17, 2021 | 133.10 | 135.15 | 131.64 | 133.84 | 7,888,235 | +0.32(+0.24%) |
Jun 16, 2021 | 135.98 | 136.74 | 132.60 | 133.52 | 8,234,618 | -1.62(-1.20%) |
Jun 15, 2021 | 135.61 | 137.06 | 134.71 | 135.13 | 6,214,888 | -0.38(-0.28%) |
Jun 14, 2021 | 133.34 | 136.02 | 132.32 | 135.51 | 6,217,075 | +2.15(+1.62%) |
Jun 11, 2021 | 133.47 | 133.68 | 131.81 | 133.36 | 6,235,380 | -0.33(-0.25%) |
Jun 10, 2021 | 132.44 | 134.68 | 131.88 | 133.69 | 6,322,120 | +2.45(+1.86%) |
Jun 09, 2021 | 133.39 | 134.00 | 131.17 | 131.25 | 7,061,731 | -1.18(-0.89%) |
Jun 08, 2021 | 136.79 | 137.19 | 131.82 | 132.43 | 8,334,803 | -3.03(-2.24%) |
Jun 07, 2021 | 135.93 | 136.16 | 134.70 | 135.46 | 6,095,473 | -0.86(-0.63%) |
Jun 04, 2021 | 134.25 | 137.29 | 134.14 | 136.31 | 6,835,591 | +3.38(+2.54%) |
Jun 03, 2021 | 133.93 | 134.54 | 131.68 | 132.93 | 8,404,430 | -2.56(-1.89%) |
Jun 02, 2021 | 134.56 | 136.81 | 133.46 | 135.50 | 6,566,833 | +0.78(+0.58%) |
Jun 01, 2021 | 135.49 | 138.53 | 133.79 | 134.72 | 9,064,952 | +0.08(+0.06%) |
May 28, 2021 | 135.65 | 135.93 | 134.34 | 134.64 | 7,376,059 | +0.30(+0.22%) |
May 27, 2021 | 132.50 | 134.70 | 132.46 | 134.34 | 10,896,512 | +0.90(+0.67%) |
May 26, 2021 | 134.48 | 135.46 | 132.77 | 133.44 | 10,851,015 | -0.35(-0.26%) |
May 25, 2021 | 132.77 | 135.40 | 132.27 | 133.79 | 13,099,455 | +2.84(+2.17%) |
May 24, 2021 | 126.68 | 131.97 | 126.09 | 130.95 | 11,714,830 | +5.76(+4.60%) |
May 21, 2021 | 126.35 | 127.16 | 123.59 | 125.19 | 14,647,607 | -1.61(-1.27%) |
May 20, 2021 | 123.39 | 127.14 | 121.86 | 126.79 | 18,711,048 | +5.36(+4.41%) |
May 19, 2021 | 115.22 | 121.70 | 114.61 | 121.43 | 10,689,630 | +2.91(+2.46%) |
May 18, 2021 | 121.96 | 122.00 | 118.41 | 118.52 | 7,742,167 | -1.71(-1.42%) |
May 17, 2021 | 118.71 | 120.28 | 117.12 | 120.24 | 9,637,886 | -1.23(-1.01%) |
May 14, 2021 | 118.60 | 122.41 | 117.02 | 121.46 | 12,766,768 | +4.78(+4.09%) |
May 13, 2021 | 115.29 | 118.19 | 114.71 | 116.68 | 14,614,786 | +4.90(+4.39%) |
May 12, 2021 | 116.11 | 117.75 | 111.30 | 111.78 | 19,161,872 | -8.44(-7.02%) |
May 11, 2021 | 116.76 | 120.98 | 114.45 | 120.22 | 15,706,922 | -1.11(-0.91%) |
May 10, 2021 | 128.35 | 128.36 | 121.15 | 121.33 | 10,751,743 | -8.04(-6.21%) |
May 07, 2021 | 128.97 | 130.48 | 128.09 | 129.36 | 7,734,621 | +1.19(+0.93%) |
May 06, 2021 | 126.14 | 128.33 | 124.31 | 128.18 | 7,469,915 | +1.40(+1.11%) |
May 05, 2021 | 128.18 | 128.94 | 125.38 | 126.78 | 7,476,625 | +1.53(+1.22%) |
May 04, 2021 | 126.48 | 127.15 | 121.94 | 125.25 | 14,587,683 | -4.02(-3.11%) |
May 03, 2021 | 130.63 | 131.95 | 128.15 | 129.26 | 7,963,650 | +0.14(+0.11%) |
Apr 30, 2021 | 128.44 | 130.77 | 127.86 | 129.13 | 8,932,825 | -2.61(-1.98%) |
Apr 29, 2021 | 133.55 | 133.89 | 129.50 | 131.74 | 6,851,504 | -0.29(-0.22%) |
Apr 28, 2021 | 132.95 | 133.22 | 130.94 | 132.03 | 6,342,445 | -1.06(-0.80%) |
Apr 27, 2021 | 134.42 | 134.52 | 131.89 | 133.09 | 5,926,383 | -0.51(-0.38%) |
Apr 26, 2021 | 131.19 | 134.93 | 130.58 | 133.59 | 8,144,012 | +2.37(+1.81%) |
Apr 23, 2021 | 129.89 | 131.52 | 129.17 | 131.22 | 8,306,423 | +3.03(+2.36%) |
Apr 22, 2021 | 131.13 | 132.08 | 126.93 | 128.19 | 11,800,530 | -3.21(-2.44%) |
Apr 21, 2021 | 126.63 | 131.51 | 125.52 | 131.41 | 12,438,042 | +6.29(+5.02%) |
Apr 20, 2021 | 125.89 | 128.12 | 124.85 | 125.12 | 7,791,467 | -2.24(-1.76%) |
Apr 19, 2021 | 129.79 | 131.63 | 125.23 | 127.36 | 13,178,055 | -2.76(-2.12%) |
Apr 16, 2021 | 129.90 | 131.10 | 129.42 | 130.12 | 7,899,442 | -0.66(-0.51%) |
Apr 15, 2021 | 132.33 | 132.47 | 129.26 | 130.78 | 8,497,285 | +0.26(+0.20%) |
Apr 14, 2021 | 131.04 | 133.44 | 129.65 | 130.52 | 8,356,384 | -0.93(-0.71%) |
Apr 13, 2021 | 132.94 | 133.29 | 129.61 | 131.46 | 8,254,664 | +0.10(+0.07%) |
Apr 12, 2021 | 134.10 | 134.99 | 130.88 | 131.36 | 11,449,623 | -3.81(-2.82%) |
Apr 09, 2021 | 134.59 | 136.40 | 133.78 | 135.16 | 9,904,441 | -0.43(-0.32%) |
Apr 08, 2021 | 136.82 | 137.86 | 134.48 | 135.59 | 10,518,857 | +0.20(+0.15%) |
Apr 07, 2021 | 136.47 | 138.04 | 133.13 | 135.39 | 14,072,224 | -0.39(-0.29%) |
Apr 06, 2021 | 140.00 | 141.38 | 133.25 | 135.78 | 18,498,308 | -3.41(-2.45%) |
Apr 05, 2021 | 141.57 | 142.06 | 137.92 | 139.19 | 14,758,234 | +1.49(+1.08%) |
Apr 01, 2021 | 134.41 | 138.52 | 133.50 | 137.70 | 16,370,919 | +7.71(+5.93%) |
Mar 31, 2021 | 126.46 | 131.84 | 125.52 | 130.00 | 19,095,884 | +6.66(+5.40%) |
Mar 30, 2021 | 121.52 | 124.45 | 120.52 | 123.34 | 8,190,364 | +1.02(+0.84%) |
Mar 29, 2021 | 123.61 | 124.38 | 120.14 | 122.32 | 10,831,540 | -2.85(-2.28%) |
Mar 26, 2021 | 116.44 | 125.50 | 115.96 | 125.17 | 14,426,146 | +8.68(+7.45%) |
Mar 25, 2021 | 115.56 | 117.23 | 113.08 | 116.49 | 10,664,759 | -1.34(-1.14%) |
Mar 24, 2021 | 119.34 | 122.41 | 117.17 | 117.83 | 20,809,776 | +4.59(+4.06%) |
Mar 23, 2021 | 116.67 | 116.96 | 112.44 | 113.24 | 8,484,817 | -2.87(-2.47%) |
Mar 22, 2021 | 114.43 | 118.20 | 113.81 | 116.11 | 11,630,026 | +4.35(+3.89%) |
Mar 19, 2021 | 111.42 | 113.90 | 109.11 | 111.76 | 13,406,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.68 | 115.58 | 111.03 | 111.20 | 9,294,284 | -5.47(-4.69%) |
Mar 17, 2021 | 113.06 | 117.87 | 111.80 | 116.67 | 8,572,706 | +1.36(+1.18%) |
Mar 16, 2021 | 113.87 | 118.00 | 113.77 | 115.30 | 10,667,142 | +3.52(+3.15%) |
Mar 15, 2021 | 111.54 | 112.31 | 110.05 | 111.78 | 7,262,736 | +0.57(+0.52%) |
Mar 12, 2021 | 111.46 | 113.31 | 110.27 | 111.21 | 7,631,924 | -2.82(-2.47%) |
Mar 11, 2021 | 114.10 | 114.67 | 112.52 | 114.03 | 7,927,631 | +4.39(+4.00%) |
Mar 10, 2021 | 112.86 | 113.36 | 109.54 | 109.64 | 9,061,574 | -1.50(-1.35%) |
Mar 09, 2021 | 107.28 | 111.85 | 106.46 | 111.14 | 12,371,138 | +8.31(+8.08%) |
Mar 08, 2021 | 109.76 | 111.04 | 102.65 | 102.83 | 12,420,197 | -7.56(-6.85%) |
Mar 05, 2021 | 108.58 | 111.25 | 102.80 | 110.39 | 10,238,967 | +5.07(+4.81%) |
Mar 04, 2021 | 112.23 | 113.35 | 104.24 | 105.32 | 12,754,107 | -7.01(-6.24%) |
Mar 03, 2021 | 115.09 | 116.62 | 111.99 | 112.33 | 7,447,216 | -2.00(-1.75%) |
Mar 02, 2021 | 118.55 | 118.62 | 114.08 | 114.33 | 6,679,021 | -4.62(-3.88%) |