Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.24 | 127.37 | 120.24 | 122.04 | 2,901,465 | +1.27(+1.05%) |
Apr 28, 2022 | 124.00 | 125.01 | 120.05 | 120.77 | 2,185,845 | -2.32(-1.88%) |
Apr 27, 2022 | 121.81 | 126.71 | 120.74 | 123.09 | 3,231,686 | +0.01(+0.01%) |
Apr 26, 2022 | 121.00 | 123.62 | 117.81 | 123.08 | 3,266,729 | +1.11(+0.91%) |
Apr 25, 2022 | 120.25 | 123.31 | 119.91 | 121.97 | 1,401,434 | +1.12(+0.93%) |
Apr 22, 2022 | 123.40 | 124.63 | 120.15 | 120.85 | 2,043,833 | -2.04(-1.66%) |
Apr 21, 2022 | 126.45 | 127.57 | 122.06 | 122.89 | 2,070,499 | -3.26(-2.58%) |
Apr 20, 2022 | 128.84 | 130.00 | 125.69 | 126.15 | 1,727,039 | -2.97(-2.30%) |
Apr 19, 2022 | 129.34 | 130.83 | 127.15 | 129.12 | 5,711,255 | +7.43(+6.11%) |
Apr 18, 2022 | 123.85 | 124.36 | 119.88 | 121.69 | 2,074,204 | -3.48(-2.78%) |
Apr 14, 2022 | 127.08 | 127.95 | 123.81 | 125.17 | 1,815,285 | -1.36(-1.07%) |
Apr 13, 2022 | 122.75 | 127.02 | 122.26 | 126.53 | 2,071,889 | +3.15(+2.55%) |
Apr 12, 2022 | 123.93 | 124.64 | 122.50 | 123.38 | 1,751,022 | +1.39(+1.14%) |
Apr 11, 2022 | 121.85 | 124.43 | 120.60 | 121.99 | 1,545,676 | -0.51(-0.42%) |
Apr 08, 2022 | 123.00 | 124.20 | 121.92 | 122.50 | 1,129,754 | -0.75(-0.61%) |
Apr 07, 2022 | 121.72 | 123.91 | 120.07 | 123.25 | 2,602,377 | +0.67(+0.55%) |
Apr 06, 2022 | 122.65 | 123.25 | 119.50 | 122.58 | 2,049,802 | -2.18(-1.75%) |
Apr 05, 2022 | 124.82 | 125.18 | 122.18 | 124.76 | 1,605,749 | -0.41(-0.33%) |
Apr 04, 2022 | 123.96 | 125.72 | 122.60 | 125.17 | 1,689,998 | +1.36(+1.10%) |
Apr 01, 2022 | 119.89 | 123.99 | 119.65 | 123.81 | 2,088,294 | +3.52(+2.93%) |
Mar 31, 2022 | 119.81 | 121.84 | 118.04 | 120.29 | 1,698,782 | +0.60(+0.50%) |
Mar 30, 2022 | 119.80 | 121.23 | 118.87 | 119.69 | 1,093,336 | -1.45(-1.20%) |
Mar 29, 2022 | 120.38 | 122.47 | 119.77 | 121.14 | 1,968,320 | +2.27(+1.91%) |
Mar 28, 2022 | 120.06 | 122.78 | 118.11 | 118.87 | 1,630,385 | -1.60(-1.33%) |
Mar 25, 2022 | 119.44 | 121.08 | 118.16 | 120.47 | 1,440,287 | +0.99(+0.83%) |
Mar 24, 2022 | 119.96 | 120.64 | 117.44 | 119.48 | 1,316,638 | +0.51(+0.43%) |
Mar 23, 2022 | 119.01 | 119.65 | 117.50 | 118.97 | 1,512,649 | -1.64(-1.36%) |
Mar 22, 2022 | 119.27 | 121.46 | 118.98 | 120.61 | 1,694,481 | +0.72(+0.60%) |
Mar 21, 2022 | 116.50 | 121.02 | 116.50 | 119.89 | 2,159,698 | +3.30(+2.83%) |
Mar 18, 2022 | 116.49 | 117.99 | 114.25 | 116.59 | 2,437,742 | +1.11(+0.96%) |
Mar 17, 2022 | 113.25 | 116.17 | 112.08 | 115.48 | 1,835,543 | +2.66(+2.36%) |
Mar 16, 2022 | 111.64 | 113.36 | 107.53 | 112.82 | 2,479,121 | +1.62(+1.46%) |
Mar 15, 2022 | 109.53 | 112.08 | 107.77 | 111.20 | 1,463,204 | +0.41(+0.37%) |
Mar 14, 2022 | 113.35 | 113.70 | 107.95 | 110.79 | 1,505,759 | -3.18(-2.79%) |
Mar 11, 2022 | 118.92 | 119.59 | 113.88 | 113.97 | 1,198,589 | -4.96(-4.17%) |
Mar 10, 2022 | 115.00 | 119.14 | 118.93 | 1,283,084 | +2.57(+2.21%) | |
Mar 09, 2022 | 115.68 | 118.87 | 114.65 | 116.36 | 2,509,114 | +2.80(+2.47%) |
Mar 08, 2022 | 112.99 | 115.88 | 111.61 | 113.56 | 2,089,965 | +0.23(+0.20%) |
Mar 07, 2022 | 120.68 | 121.11 | 112.39 | 113.33 | 1,932,992 | -6.48(-5.41%) |
Mar 04, 2022 | 122.94 | 123.00 | 118.46 | 119.81 | 1,818,671 | -2.19(-1.80%) |
Mar 03, 2022 | 124.33 | 124.80 | 121.39 | 122.00 | 2,537,131 | -2.19(-1.76%) |
Mar 02, 2022 | 120.09 | 125.10 | 119.56 | 124.19 | 3,459,478 | +7.39(+6.33%) |
Mar 01, 2022 | 116.00 | 118.20 | 115.47 | 116.80 | 2,179,230 | +0.13(+0.11%) |
Feb 28, 2022 | 116.06 | 117.63 | 114.57 | 116.67 | 2,783,008 | +1.19(+1.03%) |
Feb 25, 2022 | 116.00 | 115.71 | 113.43 | 115.48 | 1,550,403 | +0.42(+0.37%) |
Feb 24, 2022 | 107.73 | 115.83 | 107.56 | 115.06 | 2,276,411 | +3.00(+2.68%) |
Feb 23, 2022 | 112.30 | 113.83 | 110.28 | 112.06 | 1,941,174 | +0.67(+0.60%) |
Feb 22, 2022 | 113.42 | 115.21 | 111.08 | 111.39 | 2,986,796 | -3.67(-3.19%) |
Feb 18, 2022 | 115.06 | 0 | -1.59(-1.36%) | |||
Feb 17, 2022 | 116.09 | 118.32 | 115.76 | 116.65 | 1,991,961 | -1.35(-1.14%) |
Feb 16, 2022 | 117.26 | 119.88 | 115.32 | 118.00 | 2,104,947 | -0.78(-0.66%) |
Feb 15, 2022 | 116.87 | 120.18 | 116.56 | 118.78 | 2,860,694 | +2.39(+2.05%) |
Feb 14, 2022 | 114.48 | 117.54 | 112.30 | 116.39 | 3,277,376 | +0.12(+0.10%) |
Feb 11, 2022 | 118.03 | 119.75 | 112.83 | 116.27 | 7,319,444 | +2.09(+1.83%) |
Feb 10, 2022 | 101.42 | 121.62 | 100.65 | 114.18 | 6,594,081 | +11.07(+10.74%) |
Feb 09, 2022 | 100.77 | 103.38 | 99.80 | 103.11 | 1,754,593 | +3.92(+3.95%) |
Feb 08, 2022 | 97.60 | 99.81 | 97.60 | 99.19 | 1,239,783 | +0.76(+0.77%) |
Feb 07, 2022 | 98.00 | 101.19 | 97.82 | 98.43 | 1,055,167 | +0.75(+0.77%) |
Feb 04, 2022 | 95.44 | 98.26 | 93.72 | 97.68 | 1,393,480 | +3.11(+3.29%) |
Feb 03, 2022 | 97.08 | 94.29 | 94.57 | 1,490,098 | -4.85(-4.88%) | |
Feb 02, 2022 | 101.10 | 101.13 | 98.05 | 99.42 | 1,568,208 | -0.81(-0.81%) |
Feb 01, 2022 | 99.44 | 101.79 | 97.63 | 100.23 | 1,598,500 | +1.72(+1.75%) |
Jan 31, 2022 | 95.60 | 98.68 | 98.51 | 2,186,515 | +4.00(+4.23%) | |
Jan 28, 2022 | 90.94 | 94.62 | 89.33 | 94.51 | 1,372,986 | +3.99(+4.41%) |
Jan 27, 2022 | 93.44 | 93.60 | 89.62 | 90.52 | 1,253,123 | -1.51(-1.64%) |
Jan 26, 2022 | 95.90 | 96.24 | 91.47 | 92.03 | 1,586,412 | -1.69(-1.80%) |
Jan 25, 2022 | 94.45 | 95.43 | 91.53 | 93.72 | 1,966,893 | -2.05(-2.14%) |
Jan 24, 2022 | 92.21 | 96.03 | 87.90 | 95.77 | 2,613,026 | +1.03(+1.09%) |
Jan 21, 2022 | 96.83 | 98.16 | 94.33 | 94.74 | 2,139,706 | -2.95(-3.02%) |
Jan 20, 2022 | 99.00 | 100.95 | 97.29 | 97.69 | 1,075,728 | +0.12(+0.12%) |
Jan 19, 2022 | 96.47 | 100.24 | 96.29 | 97.57 | 1,352,177 | +0.69(+0.71%) |
Jan 18, 2022 | 98.02 | 99.40 | 96.21 | 96.88 | 2,899,823 | -3.53(-3.52%) |
Jan 14, 2022 | 100.41 | 0 | +1.26(+1.27%) | |||
Jan 13, 2022 | 102.27 | 102.27 | 99.02 | 99.15 | 1,604,852 | -2.80(-2.75%) |
Jan 12, 2022 | 102.19 | 105.00 | 101.32 | 101.95 | 1,563,032 | +1.50(+1.49%) |
Jan 11, 2022 | 99.99 | 101.44 | 99.99 | 100.45 | 1,625,631 | +0.46(+0.46%) |
Jan 10, 2022 | 97.33 | 100.11 | 95.92 | 99.99 | 1,606,205 | +2.07(+2.11%) |
Jan 07, 2022 | 97.95 | 100.22 | 97.30 | 97.92 | 1,222,359 | -0.44(-0.45%) |
Jan 06, 2022 | 96.63 | 101.58 | 96.05 | 98.36 | 1,491,938 | +1.49(+1.54%) |
Jan 05, 2022 | 99.73 | 101.23 | 96.34 | 96.87 | 2,305,263 | -5.38(-5.26%) |
Jan 04, 2022 | 102.99 | 103.31 | 98.96 | 102.25 | 1,507,270 | -1.28(-1.24%) |
Jan 03, 2022 | 104.16 | 104.67 | 100.92 | 103.53 | 1,305,701 | -0.76(-0.73%) |
Dec 31, 2021 | 105.18 | 106.01 | 104.05 | 104.29 | 1,403,490 | -1.89(-1.78%) |
Dec 30, 2021 | 102.84 | 107.13 | 102.80 | 106.18 | 2,299,408 | +3.74(+3.65%) |
Dec 29, 2021 | 104.49 | 104.50 | 101.81 | 102.44 | 788,265 | -1.79(-1.72%) |
Dec 28, 2021 | 104.25 | 104.86 | 103.11 | 104.23 | 883,110 | +0.38(+0.37%) |
Dec 27, 2021 | 103.50 | 105.46 | 103.19 | 103.85 | 988,603 | +0.50(+0.48%) |
Dec 23, 2021 | 103.86 | 104.19 | 102.86 | 103.35 | 862,379 | -0.47(-0.45%) |
Dec 22, 2021 | 104.86 | 106.41 | 102.85 | 103.82 | 672,855 | -0.92(-0.88%) |
Dec 21, 2021 | 102.55 | 105.73 | 102.00 | 104.74 | 1,786,392 | +3.05(+3.00%) |
Dec 20, 2021 | 101.59 | 103.20 | 100.33 | 101.69 | 1,361,318 | -0.63(-0.62%) |
Dec 17, 2021 | 97.25 | 102.51 | 95.31 | 102.32 | 3,023,182 | +3.62(+3.67%) |
Dec 16, 2021 | 100.00 | 101.59 | 96.39 | 98.70 | 1,924,954 | -0.75(-0.75%) |
Dec 15, 2021 | 98.85 | 100.22 | 96.69 | 99.45 | 2,650,592 | -0.80(-0.80%) |
Dec 14, 2021 | 99.64 | 100.84 | 98.39 | 100.25 | 1,752,837 | -0.70(-0.69%) |
Dec 13, 2021 | 101.32 | 101.92 | 98.83 | 100.95 | 1,844,108 | +0.38(+0.38%) |
Dec 10, 2021 | 101.97 | 103.59 | 100.02 | 100.57 | 1,371,414 | -0.72(-0.71%) |
Dec 09, 2021 | 103.37 | 104.39 | 100.91 | 101.29 | 1,209,218 | -2.54(-2.45%) |
Dec 08, 2021 | 102.00 | 104.93 | 100.75 | 103.83 | 2,245,393 | +1.70(+1.66%) |
Dec 07, 2021 | 102.93 | 107.40 | 101.67 | 102.13 | 3,406,551 | +4.22(+4.31%) |
Dec 06, 2021 | 95.39 | 99.10 | 93.70 | 97.91 | 1,875,375 | +1.03(+1.06%) |
Dec 03, 2021 | 100.81 | 101.95 | 91.08 | 96.88 | 3,581,222 | -2.92(-2.93%) |
Dec 02, 2021 | 100.02 | 101.80 | 96.95 | 99.80 | 3,114,014 | +0.42(+0.42%) |
Dec 01, 2021 | 102.00 | 104.00 | 98.19 | 99.38 | 4,033,260 | -2.73(-2.67%) |
Nov 30, 2021 | 94.72 | 103.86 | 94.50 | 102.11 | 7,411,579 | +7.00(+7.36%) |
Nov 29, 2021 | 94.69 | 95.81 | 93.19 | 95.11 | 2,019,121 | +0.84(+0.89%) |
Nov 26, 2021 | 93.59 | 94.44 | 92.22 | 94.27 | 1,420,385 | +0.11(+0.12%) |
Nov 24, 2021 | 91.46 | 94.52 | 90.55 | 94.16 | 2,132,136 | +2.42(+2.64%) |
Nov 23, 2021 | 93.68 | 95.07 | 90.51 | 91.74 | 3,906,783 | -3.11(-3.28%) |
Nov 22, 2021 | 97.87 | 98.00 | 91.65 | 94.85 | 3,985,924 | -2.36(-2.43%) |
Nov 19, 2021 | 96.28 | 98.50 | 95.60 | 97.21 | 3,980,812 | -0.55(-0.56%) |
Nov 18, 2021 | 102.65 | 98.44 | 97.70 | 97.76 | 3,343,641 | -5.37(-5.21%) |
Nov 17, 2021 | 104.50 | 105.31 | 101.52 | 103.13 | 2,688,419 | -1.00(-0.96%) |
Nov 16, 2021 | 103.84 | 104.64 | 102.33 | 104.13 | 1,690,710 | +0.74(+0.72%) |
Nov 15, 2021 | 103.14 | 104.61 | 102.49 | 103.39 | 2,050,264 | -0.44(-0.42%) |
Nov 12, 2021 | 101.00 | 103.86 | 100.98 | 103.83 | 1,581,721 | +3.70(+3.70%) |
Nov 11, 2021 | 101.00 | 102.65 | 99.01 | 100.13 | 2,311,573 | -0.51(-0.51%) |
Nov 10, 2021 | 99.54 | 100.64 | 2,746,142 | +0.29(+0.29%) | ||
Nov 09, 2021 | 101.74 | 102.65 | 99.94 | 100.35 | 1,467,658 | -0.65(-0.64%) |
Nov 08, 2021 | 101.04 | 102.56 | 100.18 | 101.00 | 2,354,852 | -0.07(-0.07%) |
Nov 05, 2021 | 103.02 | 103.72 | 100.76 | 101.07 | 2,307,225 | -1.80(-1.75%) |
Nov 04, 2021 | 104.18 | 105.00 | 102.85 | 102.87 | 1,775,386 | -1.19(-1.14%) |
Nov 03, 2021 | 104.11 | 105.18 | 102.55 | 104.06 | 2,093,107 | -0.82(-0.78%) |
Nov 02, 2021 | 100.55 | 105.21 | 99.90 | 104.88 | 4,596,863 | +4.00(+3.97%) |
Nov 01, 2021 | 103.70 | 101.52 | 99.29 | 100.88 | 7,634,339 | -0.92(-0.90%) |
Oct 29, 2021 | 92.50 | 103.61 | 92.00 | 101.80 | 30,765,088 | -17.21(-14.46%) |
Oct 28, 2021 | 121.96 | 123.06 | 117.76 | 119.01 | 4,386,996 | -3.65(-2.98%) |
Oct 27, 2021 | 124.68 | 127.24 | 122.05 | 122.66 | 1,755,081 | -2.29(-1.83%) |
Oct 26, 2021 | 132.96 | 124.67 | 124.95 | 3,062,351 | -7.27(-5.50%) | |
Oct 25, 2021 | 135.00 | 136.30 | 130.92 | 132.22 | 2,275,346 | -3.01(-2.23%) |
Oct 22, 2021 | 133.55 | 136.06 | 133.33 | 135.23 | 1,368,757 | +1.20(+0.90%) |
Oct 21, 2021 | 130.36 | 134.38 | 129.95 | 134.03 | 2,154,212 | +5.62(+4.38%) |
Oct 20, 2021 | 129.00 | 129.99 | 127.05 | 128.41 | 1,262,102 | +0.40(+0.31%) |
Oct 19, 2021 | 125.00 | 128.50 | 125.00 | 128.01 | 1,453,875 | +3.24(+2.60%) |
Oct 18, 2021 | 124.78 | 125.74 | 124.41 | 124.77 | 905,296 | +0.21(+0.17%) |
Oct 15, 2021 | 124.87 | 125.76 | 124.21 | 124.56 | 1,362,854 | -0.35(-0.28%) |
Oct 14, 2021 | 122.17 | 125.58 | 121.81 | 124.91 | 1,689,416 | +3.87(+3.20%) |
Oct 13, 2021 | 116.36 | 121.55 | 115.76 | 121.04 | 2,426,763 | +6.33(+5.52%) |
Oct 12, 2021 | 110.90 | 115.08 | 110.08 | 114.71 | 1,460,919 | +4.43(+4.02%) |
Oct 11, 2021 | 111.17 | 112.97 | 110.25 | 110.28 | 853,614 | -1.89(-1.68%) |
Oct 08, 2021 | 115.30 | 115.42 | 112.09 | 112.17 | 849,873 | -2.10(-1.84%) |
Oct 07, 2021 | 112.89 | 115.66 | 112.89 | 114.27 | 1,147,091 | +2.31(+2.06%) |
Oct 06, 2021 | 110.67 | 113.35 | 110.04 | 111.96 | 941,731 | +0.05(+0.04%) |
Oct 05, 2021 | 110.06 | 113.47 | 109.55 | 111.91 | 1,584,062 | +0.45(+0.40%) |
Oct 04, 2021 | 115.69 | 115.78 | 110.71 | 111.46 | 1,597,373 | -5.23(-4.48%) |
Oct 01, 2021 | 116.72 | 117.70 | 115.10 | 116.69 | 1,325,822 | +0.30(+0.26%) |
Sep 30, 2021 | 116.92 | 117.36 | 115.78 | 116.39 | 1,558,031 | +0.12(+0.10%) |
Sep 29, 2021 | 118.51 | 119.77 | 115.65 | 116.27 | 1,690,431 | -1.85(-1.57%) |
Sep 28, 2021 | 120.13 | 120.63 | 117.61 | 118.12 | 1,191,475 | -3.21(-2.65%) |
Sep 27, 2021 | 121.40 | 122.12 | 119.01 | 121.33 | 1,268,954 | -1.21(-0.99%) |
Sep 24, 2021 | 123.07 | 123.75 | 120.68 | 122.54 | 1,420,813 | -1.31(-1.06%) |
Sep 23, 2021 | 126.15 | 127.28 | 123.54 | 123.85 | 748,504 | -1.43(-1.14%) |
Sep 22, 2021 | 121.47 | 125.81 | 120.91 | 125.28 | 1,634,049 | +4.20(+3.47%) |
Sep 21, 2021 | 123.47 | 123.96 | 120.34 | 121.08 | 1,120,718 | -1.37(-1.12%) |
Sep 20, 2021 | 121.83 | 124.40 | 120.62 | 122.45 | 1,171,906 | -2.16(-1.73%) |
Sep 17, 2021 | 125.99 | 126.18 | 123.82 | 124.61 | 1,877,789 | -0.87(-0.69%) |
Sep 16, 2021 | 121.66 | 125.76 | 120.43 | 125.48 | 2,307,964 | +3.47(+2.84%) |
Sep 15, 2021 | 116.20 | 122.52 | 115.60 | 122.01 | 3,156,358 | +6.51(+5.64%) |
Sep 14, 2021 | 115.42 | 115.91 | 113.35 | 115.50 | 2,627,268 | +0.20(+0.17%) |
Sep 13, 2021 | 117.50 | 118.28 | 113.66 | 115.30 | 1,880,768 | -1.95(-1.66%) |
Sep 10, 2021 | 121.50 | 122.19 | 116.80 | 117.25 | 1,274,649 | -3.51(-2.91%) |
Sep 09, 2021 | 120.47 | 121.80 | 120.35 | 120.76 | 1,204,008 | -0.13(-0.11%) |
Sep 08, 2021 | 122.90 | 122.90 | 119.66 | 120.89 | 1,610,492 | -2.88(-2.33%) |
Sep 07, 2021 | 124.85 | 125.08 | 122.06 | 123.77 | 1,313,599 | -1.31(-1.05%) |
Sep 03, 2021 | 123.93 | 125.79 | 123.48 | 125.08 | 1,297,557 | +1.74(+1.41%) |
Sep 02, 2021 | 124.25 | 125.25 | 122.68 | 123.34 | 1,304,523 | -0.56(-0.45%) |
Sep 01, 2021 | 123.96 | 125.24 | 123.48 | 123.90 | 1,009,783 | +0.30(+0.24%) |
Aug 31, 2021 | 123.36 | 124.23 | 121.77 | 123.60 | 1,431,928 | +0.56(+0.46%) |
Aug 30, 2021 | 125.00 | 125.49 | 122.57 | 123.04 | 1,412,338 | -1.65(-1.32%) |
Aug 27, 2021 | 124.00 | 126.84 | 123.53 | 124.69 | 1,415,788 | +1.76(+1.43%) |
Aug 26, 2021 | 123.36 | 124.78 | 121.83 | 122.93 | 1,090,320 | -0.47(-0.38%) |
Aug 25, 2021 | 124.25 | 124.70 | 123.09 | 123.40 | 746,243 | -0.60(-0.48%) |
Aug 24, 2021 | 122.24 | 124.00 | 122.24 | 124.00 | 681,310 | +2.60(+2.14%) |
Aug 23, 2021 | 119.89 | 121.91 | 119.26 | 121.40 | 782,859 | +1.92(+1.61%) |
Aug 20, 2021 | 119.28 | 120.96 | 119.28 | 119.48 | 772,033 | -0.53(-0.44%) |
Aug 19, 2021 | 119.86 | 121.89 | 119.81 | 120.01 | 742,861 | -1.21(-1.00%) |
Aug 18, 2021 | 120.35 | 121.99 | 120.34 | 121.22 | 1,056,837 | +0.51(+0.42%) |
Aug 17, 2021 | 118.93 | 121.05 | 118.18 | 120.71 | 1,036,519 | +0.60(+0.50%) |
Aug 16, 2021 | 122.92 | 123.05 | 118.74 | 120.11 | 1,790,357 | -3.61(-2.92%) |
Aug 13, 2021 | 123.83 | 124.76 | 122.52 | 123.72 | 743,414 | -0.11(-0.09%) |
Aug 12, 2021 | 124.42 | 125.72 | 123.34 | 123.83 | 952,723 | -0.72(-0.58%) |
Aug 11, 2021 | 125.76 | 126.47 | 122.36 | 124.55 | 1,186,443 | -1.21(-0.96%) |
Aug 10, 2021 | 127.94 | 128.19 | 124.33 | 125.76 | 1,273,345 | -2.29(-1.79%) |
Aug 09, 2021 | 128.14 | 129.25 | 127.89 | 128.05 | 1,295,286 | -0.57(-0.44%) |
Aug 06, 2021 | 128.88 | 129.80 | 127.63 | 128.62 | 857,670 | -0.80(-0.62%) |
Aug 05, 2021 | 127.09 | 129.47 | 126.41 | 129.42 | 1,052,106 | +1.96(+1.54%) |
Aug 04, 2021 | 127.67 | 128.45 | 125.39 | 127.46 | 898,537 | +0.25(+0.20%) |
Aug 03, 2021 | 129.03 | 129.45 | 126.68 | 127.21 | 1,817,012 | -2.14(-1.65%) |
Aug 02, 2021 | 129.11 | 130.47 | 127.10 | 129.35 | 1,892,387 | -1.18(-0.90%) |
Jul 30, 2021 | 141.51 | 143.31 | 127.59 | 130.53 | 7,116,633 | -19.99(-13.28%) |
Jul 29, 2021 | 150.33 | 153.43 | 150.25 | 150.52 | 1,453,399 | -0.32(-0.21%) |
Jul 28, 2021 | 148.45 | 151.20 | 147.75 | 150.84 | 838,216 | +2.29(+1.54%) |
Jul 27, 2021 | 150.00 | 150.54 | 145.98 | 148.55 | 1,535,113 | -1.61(-1.07%) |
Jul 26, 2021 | 147.65 | 150.85 | 146.46 | 150.16 | 1,672,851 | +3.26(+2.22%) |
Jul 23, 2021 | 144.20 | 147.15 | 143.32 | 146.90 | 1,823,458 | +3.82(+2.67%) |
Jul 22, 2021 | 141.07 | 143.28 | 140.76 | 143.08 | 958,115 | +2.69(+1.92%) |
Jul 21, 2021 | 138.73 | 140.40 | 138.01 | 140.39 | 747,978 | +1.75(+1.26%) |
Jul 20, 2021 | 135.69 | 139.96 | 134.58 | 138.64 | 1,063,636 | +3.61(+2.67%) |
Jul 19, 2021 | 135.06 | 135.66 | 132.62 | 135.03 | 1,169,877 | -1.33(-0.98%) |
Jul 16, 2021 | 137.16 | 138.74 | 136.10 | 136.36 | 926,689 | +0.47(+0.35%) |
Jul 15, 2021 | 137.72 | 138.30 | 134.56 | 135.89 | 967,454 | -1.73(-1.26%) |
Jul 14, 2021 | 139.73 | 140.00 | 136.20 | 137.62 | 1,138,531 | -0.97(-0.70%) |
Jul 13, 2021 | 140.50 | 141.44 | 137.45 | 138.59 | 1,346,243 | -2.08(-1.48%) |
Jul 12, 2021 | 143.84 | 145.38 | 140.27 | 140.67 | 557,940 | -2.81(-1.96%) |
Jul 09, 2021 | 141.37 | 143.54 | 140.26 | 143.48 | 554,161 | +1.64(+1.16%) |
Jul 08, 2021 | 141.44 | 143.06 | 139.01 | 141.84 | 995,506 | -2.31(-1.60%) |
Jul 07, 2021 | 148.65 | 148.65 | 142.90 | 144.15 | 1,277,542 | -4.37(-2.94%) |
Jul 06, 2021 | 146.74 | 149.20 | 146.20 | 148.52 | 824,481 | +2.50(+1.71%) |
Jul 02, 2021 | 143.99 | 146.18 | 143.58 | 146.02 | 893,835 | +3.15(+2.20%) |
Jul 01, 2021 | 143.36 | 144.34 | 141.51 | 142.87 | 1,066,767 | -1.47(-1.02%) |
Jun 30, 2021 | 148.19 | 148.50 | 143.26 | 144.34 | 1,090,050 | -4.44(-2.98%) |
Jun 29, 2021 | 148.00 | 149.22 | 146.95 | 148.78 | 778,596 | +1.02(+0.69%) |
Jun 28, 2021 | 146.95 | 148.30 | 146.85 | 147.76 | 657,060 | +1.12(+0.76%) |
Jun 25, 2021 | 147.75 | 148.42 | 145.68 | 146.64 | 1,087,337 | -1.12(-0.76%) |
Jun 24, 2021 | 147.56 | 149.35 | 146.72 | 147.76 | 683,341 | +1.39(+0.95%) |
Jun 23, 2021 | 144.85 | 147.19 | 144.85 | 146.37 | 611,569 | +1.60(+1.11%) |
Jun 22, 2021 | 145.94 | 146.89 | 144.34 | 144.77 | 730,833 | -1.30(-0.89%) |
Jun 21, 2021 | 145.85 | 147.35 | 143.00 | 146.07 | 1,017,593 | +0.14(+0.10%) |
Jun 18, 2021 | 144.60 | 146.76 | 143.42 | 145.93 | 1,359,661 | +1.49(+1.03%) |
Jun 17, 2021 | 138.00 | 144.84 | 138.00 | 144.44 | 1,088,318 | +5.47(+3.94%) |
Jun 16, 2021 | 138.02 | 141.11 | 137.13 | 138.97 | 962,338 | +1.11(+0.81%) |
Jun 15, 2021 | 140.41 | 140.95 | 137.89 | 137.86 | 821,285 | -3.16(-2.24%) |
Jun 14, 2021 | 139.00 | 142.52 | 138.62 | 141.02 | 967,273 | +2.41(+1.74%) |
Jun 11, 2021 | 136.41 | 138.65 | 135.58 | 138.61 | 788,305 | +2.01(+1.47%) |
Jun 10, 2021 | 136.90 | 137.80 | 136.22 | 136.60 | 857,604 | +0.10(+0.07%) |
Jun 09, 2021 | 135.73 | 137.06 | 135.43 | 136.50 | 645,684 | +1.14(+0.84%) |
Jun 08, 2021 | 136.00 | 138.20 | 133.53 | 135.36 | 997,994 | +0.14(+0.10%) |
Jun 07, 2021 | 132.14 | 136.30 | 131.39 | 135.22 | 789,690 | +2.38(+1.79%) |
Jun 04, 2021 | 132.58 | 134.12 | 132.37 | 132.84 | 766,659 | +1.58(+1.20%) |
Jun 03, 2021 | 133.59 | 134.19 | 131.00 | 131.26 | 695,346 | -3.15(-2.34%) |
Jun 02, 2021 | 134.46 | 135.63 | 133.50 | 134.41 | 796,722 | -0.21(-0.16%) |
Jun 01, 2021 | 136.50 | 136.54 | 133.82 | 134.62 | 657,898 | -2.04(-1.49%) |
May 28, 2021 | 137.75 | 139.52 | 136.41 | 136.66 | 599,536 | -0.39(-0.28%) |
May 27, 2021 | 137.84 | 138.80 | 134.60 | 137.05 | 1,595,484 | +0.60(+0.44%) |
May 26, 2021 | 138.36 | 139.44 | 136.06 | 136.45 | 936,549 | -0.62(-0.45%) |
May 25, 2021 | 137.73 | 138.33 | 136.44 | 137.07 | 473,158 | +0.15(+0.11%) |
May 24, 2021 | 137.00 | 138.48 | 135.66 | 136.92 | 355,407 | +1.56(+1.15%) |
May 21, 2021 | 137.68 | 137.97 | 135.04 | 135.36 | 560,819 | -0.87(-0.64%) |
May 20, 2021 | 134.70 | 137.32 | 134.12 | 136.23 | 664,703 | +2.88(+2.16%) |
May 19, 2021 | 130.27 | 133.49 | 130.01 | 133.35 | 500,455 | -0.46(-0.34%) |
May 18, 2021 | 133.15 | 135.95 | 132.26 | 133.81 | 763,711 | +1.56(+1.18%) |
May 17, 2021 | 134.36 | 134.88 | 129.81 | 132.25 | 1,207,844 | -2.79(-2.07%) |
May 14, 2021 | 132.15 | 135.77 | 131.44 | 135.04 | 651,120 | +4.37(+3.34%) |
May 13, 2021 | 134.33 | 134.78 | 129.26 | 130.67 | 788,469 | -2.12(-1.60%) |
May 12, 2021 | 136.00 | 137.14 | 132.34 | 132.79 | 1,085,676 | -5.60(-4.05%) |
May 11, 2021 | 128.28 | 139.11 | 127.07 | 138.39 | 1,741,159 | +6.46(+4.90%) |
May 10, 2021 | 135.08 | 135.69 | 131.84 | 131.93 | 896,710 | -3.74(-2.76%) |
May 07, 2021 | 140.82 | 141.63 | 135.62 | 135.67 | 1,592,821 | -1.89(-1.37%) |
May 06, 2021 | 137.06 | 138.49 | 134.70 | 137.56 | 1,346,009 | -0.83(-0.60%) |
May 05, 2021 | 142.38 | 144.85 | 137.06 | 138.39 | 1,297,597 | -3.61(-2.54%) |
May 04, 2021 | 141.68 | 143.16 | 137.81 | 142.00 | 1,534,519 | -2.09(-1.45%) |