Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 109.55 | 113.37 | 109.55 | 111.80 | 657,543 | +2.66(+2.44%) |
Apr 28, 2022 | 108.24 | 109.28 | 106.66 | 109.14 | 296,999 | +0.97(+0.90%) |
Apr 27, 2022 | 108.01 | 110.00 | 107.65 | 108.17 | 237,736 | +0.51(+0.47%) |
Apr 26, 2022 | 111.35 | 112.30 | 107.52 | 107.66 | 303,262 | -4.32(-3.86%) |
Apr 25, 2022 | 113.05 | 113.05 | 108.85 | 111.98 | 391,234 | -1.18(-1.05%) |
Apr 22, 2022 | 115.09 | 115.09 | 112.98 | 113.17 | 185,366 | -2.25(-1.95%) |
Apr 21, 2022 | 116.69 | 116.78 | 114.83 | 115.42 | 183,618 | -0.54(-0.47%) |
Apr 20, 2022 | 114.48 | 116.20 | 113.86 | 115.96 | 145,500 | +2.20(+1.94%) |
Apr 19, 2022 | 111.18 | 114.15 | 110.15 | 113.76 | 228,366 | +3.12(+2.82%) |
Apr 18, 2022 | 113.32 | 114.05 | 110.27 | 110.63 | 141,284 | -3.29(-2.89%) |
Apr 14, 2022 | 113.94 | 115.18 | 113.50 | 113.92 | 168,327 | -0.47(-0.41%) |
Apr 13, 2022 | 113.43 | 114.50 | 113.43 | 114.39 | 123,839 | +0.84(+0.74%) |
Apr 12, 2022 | 115.70 | 116.63 | 112.95 | 113.54 | 193,158 | -1.89(-1.64%) |
Apr 11, 2022 | 117.54 | 118.68 | 115.44 | 115.44 | 214,313 | -2.38(-2.02%) |
Apr 08, 2022 | 116.26 | 118.61 | 116.26 | 117.81 | 314,591 | +1.37(+1.17%) |
Apr 07, 2022 | 114.42 | 117.02 | 113.17 | 116.44 | 342,036 | +1.61(+1.40%) |
Apr 06, 2022 | 113.79 | 115.40 | 112.90 | 114.83 | 200,246 | +0.59(+0.52%) |
Apr 05, 2022 | 114.17 | 115.68 | 114.11 | 114.24 | 232,132 | -0.66(-0.57%) |
Apr 04, 2022 | 115.20 | 115.20 | 111.79 | 114.90 | 295,091 | -0.59(-0.51%) |
Apr 01, 2022 | 114.65 | 116.10 | 113.81 | 115.49 | 413,061 | +1.47(+1.29%) |
Mar 31, 2022 | 114.89 | 116.28 | 113.99 | 114.02 | 217,629 | -1.28(-1.11%) |
Mar 30, 2022 | 116.03 | 116.03 | 114.74 | 115.30 | 161,375 | -0.48(-0.42%) |
Mar 29, 2022 | 114.03 | 116.05 | 114.03 | 115.78 | 190,334 | +2.75(+2.43%) |
Mar 28, 2022 | 113.95 | 114.09 | 111.60 | 113.04 | 172,393 | -0.73(-0.64%) |
Mar 25, 2022 | 113.39 | 113.79 | 112.56 | 113.77 | 152,520 | +1.35(+1.20%) |
Mar 24, 2022 | 111.59 | 112.78 | 110.62 | 112.42 | 216,559 | +1.15(+1.03%) |
Mar 23, 2022 | 114.31 | 114.60 | 110.66 | 111.27 | 264,675 | -2.91(-2.55%) |
Mar 22, 2022 | 116.23 | 116.89 | 113.88 | 114.18 | 303,033 | -0.96(-0.83%) |
Mar 21, 2022 | 114.24 | 115.15 | 113.21 | 115.14 | 318,486 | +0.89(+0.78%) |
Mar 18, 2022 | 114.60 | 115.31 | 112.83 | 114.25 | 295,544 | -0.65(-0.57%) |
Mar 17, 2022 | 113.77 | 115.00 | 111.86 | 114.90 | 168,279 | +1.38(+1.21%) |
Mar 16, 2022 | 114.23 | 115.58 | 110.97 | 113.52 | 274,919 | +0.17(+0.15%) |
Mar 15, 2022 | 111.68 | 113.47 | 110.71 | 113.35 | 205,628 | +2.22(+2.00%) |
Mar 14, 2022 | 109.48 | 112.48 | 109.43 | 111.13 | 179,076 | +2.15(+1.98%) |
Mar 11, 2022 | 109.94 | 110.35 | 108.92 | 108.97 | 244,290 | +0.04(+0.04%) |
Mar 10, 2022 | 108.52 | 110.29 | 108.14 | 108.93 | 230,051 | -0.98(-0.89%) |
Mar 09, 2022 | 107.89 | 110.99 | 107.89 | 109.91 | 231,630 | +2.99(+2.79%) |
Mar 08, 2022 | 113.50 | 114.79 | 106.78 | 106.93 | 394,510 | -6.14(-5.43%) |
Mar 07, 2022 | 115.78 | 116.78 | 113.00 | 113.07 | 347,557 | -3.56(-3.05%) |
Mar 04, 2022 | 114.55 | 116.82 | 114.20 | 116.63 | 212,974 | +0.83(+0.72%) |
Mar 03, 2022 | 115.36 | 116.20 | 113.93 | 115.80 | 202,091 | +0.92(+0.80%) |
Mar 02, 2022 | 115.56 | 116.50 | 114.50 | 114.87 | 448,372 | -0.70(-0.60%) |
Mar 01, 2022 | 118.35 | 119.30 | 115.02 | 115.57 | 335,667 | -2.70(-2.28%) |
Feb 28, 2022 | 115.93 | 118.42 | 115.75 | 118.27 | 326,006 | +0.88(+0.75%) |
Feb 25, 2022 | 113.69 | 118.00 | 115.19 | 117.39 | 267,996 | +3.98(+3.51%) |
Feb 24, 2022 | 112.83 | 113.86 | 111.32 | 113.41 | 359,923 | -0.80(-0.70%) |
Feb 23, 2022 | 116.19 | 116.74 | 114.12 | 114.20 | 330,876 | -1.37(-1.18%) |
Feb 22, 2022 | 114.99 | 116.62 | 113.84 | 115.57 | 450,517 | +0.64(+0.56%) |
Feb 18, 2022 | 114.93 | 0 | +2.75(+2.45%) | |||
Feb 17, 2022 | 110.58 | 112.82 | 109.96 | 112.19 | 373,485 | +0.88(+0.79%) |
Feb 16, 2022 | 110.86 | 111.67 | 109.75 | 111.30 | 279,714 | +0.58(+0.53%) |
Feb 15, 2022 | 111.26 | 112.69 | 110.04 | 110.72 | 271,063 | +0.00(+0.00%) |
Feb 14, 2022 | 110.34 | 111.12 | 109.11 | 110.72 | 274,386 | +0.38(+0.34%) |
Feb 11, 2022 | 111.63 | 112.99 | 109.53 | 110.34 | 237,629 | -0.87(-0.79%) |
Feb 10, 2022 | 112.10 | 113.78 | 110.29 | 111.22 | 275,243 | -1.88(-1.66%) |
Feb 09, 2022 | 113.61 | 114.17 | 112.76 | 113.10 | 304,896 | +0.48(+0.43%) |
Feb 08, 2022 | 111.59 | 112.99 | 111.34 | 112.61 | 210,427 | +1.27(+1.14%) |
Feb 07, 2022 | 112.19 | 112.59 | 110.94 | 111.34 | 271,304 | -0.50(-0.45%) |
Feb 04, 2022 | 111.28 | 112.59 | 110.29 | 111.84 | 250,119 | +0.07(+0.06%) |
Feb 03, 2022 | 112.99 | 111.51 | 111.78 | 172,839 | -1.39(-1.23%) | |
Feb 02, 2022 | 113.24 | 113.55 | 112.57 | 113.17 | 374,691 | -0.47(-0.41%) |
Feb 01, 2022 | 113.25 | 115.03 | 112.64 | 113.63 | 221,283 | +0.17(+0.15%) |
Jan 31, 2022 | 111.24 | 113.50 | 113.46 | 502,727 | +2.18(+1.96%) | |
Jan 28, 2022 | 110.10 | 111.27 | 108.77 | 111.28 | 334,024 | +1.36(+1.23%) |
Jan 27, 2022 | 111.99 | 114.42 | 108.98 | 109.93 | 272,872 | -1.49(-1.34%) |
Jan 26, 2022 | 111.99 | 113.70 | 110.66 | 111.42 | 1,594,776 | -0.81(-0.72%) |
Jan 25, 2022 | 110.96 | 113.00 | 109.39 | 112.23 | 485,880 | -0.97(-0.86%) |
Jan 24, 2022 | 111.80 | 113.41 | 110.29 | 113.20 | 340,409 | +0.63(+0.56%) |
Jan 21, 2022 | 115.31 | 116.14 | 112.03 | 112.57 | 363,751 | -2.37(-2.06%) |
Jan 20, 2022 | 116.86 | 118.30 | 114.92 | 114.94 | 307,810 | -2.50(-2.13%) |
Jan 19, 2022 | 116.80 | 117.91 | 116.55 | 117.44 | 261,157 | +1.02(+0.87%) |
Jan 18, 2022 | 116.66 | 117.42 | 114.94 | 116.43 | 240,409 | -0.78(-0.67%) |
Jan 14, 2022 | 117.21 | 0 | -0.47(-0.40%) | |||
Jan 13, 2022 | 117.68 | 118.32 | 116.43 | 117.68 | 199,761 | +0.36(+0.31%) |
Jan 12, 2022 | 118.31 | 118.97 | 116.67 | 117.33 | 213,648 | -1.18(-1.00%) |
Jan 11, 2022 | 118.27 | 118.95 | 116.77 | 118.51 | 140,082 | +0.45(+0.39%) |
Jan 10, 2022 | 118.92 | 119.83 | 117.69 | 118.05 | 411,924 | -1.58(-1.32%) |
Jan 07, 2022 | 118.70 | 119.73 | 117.97 | 119.63 | 346,470 | +1.09(+0.92%) |
Jan 06, 2022 | 119.49 | 119.94 | 118.01 | 118.53 | 239,743 | -0.49(-0.41%) |
Jan 05, 2022 | 117.27 | 120.07 | 117.27 | 119.03 | 380,084 | +1.62(+1.38%) |
Jan 04, 2022 | 117.04 | 118.89 | 116.03 | 117.40 | 348,761 | +0.54(+0.46%) |
Jan 03, 2022 | 118.43 | 118.97 | 115.38 | 116.86 | 242,811 | -1.61(-1.36%) |
Dec 31, 2021 | 117.63 | 118.85 | 117.26 | 118.47 | 234,112 | +0.58(+0.49%) |
Dec 30, 2021 | 118.49 | 119.45 | 117.63 | 117.89 | 245,199 | -0.21(-0.18%) |
Dec 29, 2021 | 117.47 | 119.45 | 117.47 | 118.10 | 994,451 | +0.64(+0.54%) |
Dec 28, 2021 | 116.43 | 118.10 | 116.13 | 117.46 | 453,537 | +1.50(+1.29%) |
Dec 27, 2021 | 112.82 | 116.10 | 112.78 | 115.96 | 364,079 | +3.44(+3.06%) |
Dec 23, 2021 | 111.88 | 112.74 | 111.35 | 112.52 | 231,429 | +0.91(+0.82%) |
Dec 22, 2021 | 111.28 | 112.47 | 110.66 | 111.61 | 392,688 | +0.00(+0.00%) |
Dec 21, 2021 | 110.49 | 112.09 | 109.98 | 111.61 | 311,997 | +1.66(+1.51%) |
Dec 20, 2021 | 111.06 | 112.17 | 108.69 | 109.95 | 301,827 | -2.15(-1.92%) |
Dec 17, 2021 | 114.80 | 114.86 | 111.88 | 112.09 | 843,755 | -2.71(-2.36%) |
Dec 16, 2021 | 115.33 | 116.25 | 114.38 | 114.80 | 250,861 | +0.31(+0.27%) |
Dec 15, 2021 | 113.35 | 115.17 | 113.35 | 114.49 | 320,275 | +1.37(+1.21%) |
Dec 14, 2021 | 114.13 | 115.39 | 112.96 | 113.12 | 302,485 | -1.61(-1.40%) |
Dec 13, 2021 | 115.56 | 116.67 | 114.40 | 114.72 | 225,316 | -1.09(-0.94%) |
Dec 10, 2021 | 116.15 | 117.00 | 115.58 | 115.82 | 174,579 | +0.20(+0.18%) |
Dec 09, 2021 | 116.28 | 117.05 | 115.32 | 115.61 | 200,156 | -1.25(-1.07%) |
Dec 08, 2021 | 116.65 | 117.30 | 115.55 | 116.86 | 217,257 | +0.52(+0.45%) |
Dec 07, 2021 | 117.23 | 117.75 | 115.85 | 116.34 | 390,670 | +0.06(+0.05%) |
Dec 06, 2021 | 116.29 | 117.25 | 114.94 | 116.28 | 636,254 | +1.37(+1.19%) |
Dec 03, 2021 | 115.72 | 116.75 | 113.78 | 114.91 | 380,756 | -0.82(-0.71%) |
Dec 02, 2021 | 113.48 | 116.75 | 113.11 | 115.73 | 597,906 | +2.77(+2.45%) |
Dec 01, 2021 | 116.72 | 118.42 | 112.85 | 112.96 | 812,614 | -2.71(-2.34%) |
Nov 30, 2021 | 120.61 | 121.33 | 115.41 | 115.67 | 613,953 | -6.07(-4.99%) |
Nov 29, 2021 | 123.86 | 124.10 | 121.38 | 121.75 | 235,779 | -0.72(-0.58%) |
Nov 26, 2021 | 122.36 | 124.86 | 122.20 | 122.46 | 172,636 | -1.52(-1.22%) |
Nov 24, 2021 | 125.10 | 125.82 | 123.53 | 123.98 | 227,839 | -1.47(-1.17%) |
Nov 23, 2021 | 124.58 | 126.39 | 124.29 | 125.45 | 161,117 | +0.87(+0.70%) |
Nov 22, 2021 | 126.22 | 127.18 | 124.57 | 124.58 | 283,774 | -1.31(-1.04%) |
Nov 19, 2021 | 125.42 | 127.21 | 125.23 | 125.89 | 219,966 | +0.49(+0.39%) |
Nov 18, 2021 | 129.75 | 129.75 | 125.27 | 125.39 | 267,601 | -4.65(-3.58%) |
Nov 17, 2021 | 130.08 | 130.77 | 128.26 | 130.04 | 276,315 | +0.20(+0.16%) |
Nov 16, 2021 | 127.93 | 131.36 | 127.67 | 129.84 | 383,174 | +1.86(+1.45%) |
Nov 15, 2021 | 128.08 | 128.63 | 126.52 | 127.98 | 197,303 | +0.80(+0.63%) |
Nov 12, 2021 | 126.16 | 127.31 | 125.27 | 127.18 | 183,550 | +1.61(+1.28%) |
Nov 11, 2021 | 125.52 | 126.22 | 124.51 | 125.58 | 136,228 | +0.24(+0.19%) |
Nov 10, 2021 | 126.38 | 125.33 | 151,957 | -0.75(-0.60%) | ||
Nov 09, 2021 | 125.95 | 127.16 | 125.50 | 126.09 | 176,468 | -0.27(-0.21%) |
Nov 08, 2021 | 127.63 | 127.94 | 124.84 | 126.36 | 263,632 | -0.83(-0.65%) |
Nov 05, 2021 | 125.26 | 127.35 | 124.90 | 127.19 | 347,073 | +2.85(+2.30%) |
Nov 04, 2021 | 124.31 | 125.53 | 124.15 | 124.34 | 337,380 | +0.14(+0.12%) |
Nov 03, 2021 | 123.31 | 124.29 | 122.04 | 124.19 | 299,830 | +0.97(+0.78%) |
Nov 02, 2021 | 121.74 | 123.91 | 120.42 | 123.23 | 284,881 | +2.15(+1.77%) |
Nov 01, 2021 | 116.05 | 121.55 | 116.25 | 121.08 | 601,476 | +4.26(+3.64%) |
Oct 29, 2021 | 119.38 | 121.32 | 115.97 | 116.82 | 720,029 | -5.03(-4.13%) |
Oct 28, 2021 | 121.00 | 122.20 | 121.00 | 121.85 | 226,130 | +0.64(+0.53%) |
Oct 27, 2021 | 122.36 | 123.03 | 121.17 | 121.21 | 209,071 | -1.52(-1.24%) |
Oct 26, 2021 | 123.41 | 122.73 | 194,877 | -0.50(-0.41%) | ||
Oct 25, 2021 | 123.40 | 124.28 | 122.19 | 123.24 | 224,357 | +0.02(+0.02%) |
Oct 22, 2021 | 124.03 | 125.16 | 123.13 | 123.22 | 136,439 | -1.25(-1.01%) |
Oct 21, 2021 | 123.48 | 124.94 | 122.76 | 124.47 | 144,848 | +0.88(+0.71%) |
Oct 20, 2021 | 122.72 | 124.17 | 122.41 | 123.59 | 186,643 | +0.59(+0.48%) |
Oct 19, 2021 | 123.57 | 123.97 | 122.64 | 123.00 | 148,555 | -0.26(-0.21%) |
Oct 18, 2021 | 123.09 | 124.10 | 122.39 | 123.27 | 229,282 | -0.39(-0.31%) |
Oct 15, 2021 | 124.03 | 124.64 | 123.16 | 123.65 | 200,321 | +0.20(+0.16%) |
Oct 14, 2021 | 122.97 | 123.78 | 122.36 | 123.45 | 223,390 | +0.60(+0.49%) |
Oct 13, 2021 | 120.73 | 123.02 | 120.31 | 122.85 | 276,275 | +2.80(+2.33%) |
Oct 12, 2021 | 119.70 | 120.75 | 119.44 | 120.05 | 103,438 | -0.08(-0.06%) |
Oct 11, 2021 | 120.03 | 121.71 | 119.84 | 120.13 | 189,546 | +0.06(+0.05%) |
Oct 08, 2021 | 120.15 | 120.63 | 119.35 | 120.07 | 225,917 | +0.24(+0.20%) |
Oct 07, 2021 | 118.89 | 121.55 | 118.84 | 119.83 | 262,029 | +1.12(+0.94%) |
Oct 06, 2021 | 116.75 | 118.85 | 116.16 | 118.71 | 249,758 | +1.39(+1.18%) |
Oct 05, 2021 | 117.54 | 118.49 | 116.32 | 117.32 | 258,447 | -0.61(-0.52%) |
Oct 04, 2021 | 117.17 | 118.28 | 116.68 | 117.93 | 250,816 | +0.69(+0.58%) |
Oct 01, 2021 | 115.57 | 117.96 | 114.38 | 117.25 | 269,373 | +2.15(+1.87%) |
Sep 30, 2021 | 116.48 | 117.10 | 115.05 | 115.10 | 326,497 | -0.99(-0.86%) |
Sep 29, 2021 | 115.72 | 116.97 | 115.72 | 116.09 | 246,364 | +0.34(+0.29%) |
Sep 28, 2021 | 116.08 | 116.56 | 114.64 | 115.75 | 239,342 | -0.29(-0.25%) |
Sep 27, 2021 | 115.90 | 116.81 | 115.52 | 116.04 | 214,199 | -0.03(-0.02%) |
Sep 24, 2021 | 116.36 | 117.08 | 115.98 | 116.07 | 193,150 | -0.63(-0.54%) |
Sep 23, 2021 | 116.53 | 117.32 | 115.99 | 116.70 | 168,141 | +0.70(+0.61%) |
Sep 22, 2021 | 116.09 | 116.89 | 115.18 | 115.99 | 243,709 | +0.21(+0.18%) |
Sep 21, 2021 | 117.61 | 117.96 | 115.56 | 115.78 | 249,463 | -1.74(-1.48%) |
Sep 20, 2021 | 115.49 | 117.54 | 115.28 | 117.52 | 299,848 | +0.61(+0.52%) |
Sep 17, 2021 | 117.84 | 118.26 | 116.42 | 116.91 | 589,381 | -1.03(-0.88%) |
Sep 16, 2021 | 120.03 | 120.85 | 117.69 | 117.94 | 183,339 | -2.25(-1.87%) |
Sep 15, 2021 | 119.48 | 120.95 | 118.91 | 120.19 | 214,257 | +0.05(+0.04%) |
Sep 14, 2021 | 120.67 | 121.91 | 119.79 | 120.14 | 190,874 | -0.17(-0.14%) |
Sep 13, 2021 | 120.99 | 121.62 | 119.35 | 120.31 | 296,603 | -1.04(-0.86%) |
Sep 10, 2021 | 123.70 | 124.69 | 121.34 | 121.36 | 354,026 | -2.69(-2.17%) |
Sep 09, 2021 | 125.76 | 126.45 | 123.80 | 124.05 | 236,119 | -2.17(-1.72%) |
Sep 08, 2021 | 125.69 | 126.67 | 125.69 | 126.22 | 337,222 | -0.19(-0.15%) |
Sep 07, 2021 | 129.92 | 129.92 | 126.26 | 126.41 | 136,466 | -3.92(-3.01%) |
Sep 03, 2021 | 130.46 | 131.34 | 130.12 | 130.33 | 116,855 | +0.01(+0.01%) |
Sep 02, 2021 | 130.67 | 131.37 | 129.45 | 130.32 | 171,663 | +0.13(+0.10%) |
Sep 01, 2021 | 130.29 | 130.67 | 129.36 | 130.20 | 140,837 | +0.20(+0.16%) |
Aug 31, 2021 | 130.73 | 131.10 | 129.44 | 130.00 | 159,748 | -0.41(-0.32%) |
Aug 30, 2021 | 130.34 | 131.38 | 130.19 | 130.41 | 126,801 | +0.67(+0.52%) |
Aug 27, 2021 | 128.60 | 130.14 | 128.55 | 129.74 | 187,356 | +1.80(+1.41%) |
Aug 26, 2021 | 128.84 | 129.01 | 127.76 | 127.93 | 138,529 | -1.42(-1.10%) |
Aug 25, 2021 | 128.34 | 129.71 | 128.20 | 129.35 | 120,264 | +1.13(+0.88%) |
Aug 24, 2021 | 128.21 | 128.95 | 127.51 | 128.22 | 88,903 | +0.00(+0.00%) |
Aug 23, 2021 | 129.39 | 129.75 | 127.77 | 128.22 | 115,350 | -0.54(-0.42%) |
Aug 20, 2021 | 127.39 | 129.14 | 127.23 | 128.76 | 122,944 | +1.07(+0.84%) |
Aug 19, 2021 | 126.75 | 128.22 | 126.72 | 127.69 | 97,514 | +0.35(+0.27%) |
Aug 18, 2021 | 127.57 | 128.35 | 127.33 | 127.34 | 114,938 | -0.93(-0.72%) |
Aug 17, 2021 | 127.61 | 128.40 | 126.91 | 128.27 | 220,973 | +0.13(+0.10%) |
Aug 16, 2021 | 127.86 | 128.42 | 126.97 | 128.14 | 110,198 | -0.16(-0.13%) |
Aug 13, 2021 | 128.15 | 129.12 | 127.79 | 128.31 | 180,690 | +0.36(+0.28%) |
Aug 12, 2021 | 127.82 | 128.84 | 127.21 | 127.95 | 256,929 | +1.01(+0.80%) |
Aug 11, 2021 | 125.55 | 127.60 | 124.57 | 126.94 | 317,237 | +2.34(+1.88%) |
Aug 10, 2021 | 124.70 | 126.53 | 124.36 | 124.59 | 207,853 | -0.85(-0.68%) |
Aug 09, 2021 | 124.11 | 126.08 | 124.04 | 125.44 | 308,201 | +1.59(+1.28%) |
Aug 06, 2021 | 123.52 | 124.85 | 123.36 | 123.85 | 191,415 | +0.90(+0.73%) |
Aug 05, 2021 | 122.90 | 123.63 | 122.13 | 122.96 | 163,879 | +0.70(+0.58%) |
Aug 04, 2021 | 124.17 | 124.79 | 121.82 | 122.25 | 305,366 | -1.79(-1.45%) |
Aug 03, 2021 | 124.93 | 125.12 | 123.12 | 124.05 | 433,763 | -0.87(-0.69%) |
Aug 02, 2021 | 123.50 | 125.56 | 122.78 | 124.91 | 471,763 | +0.95(+0.77%) |
Jul 30, 2021 | 130.77 | 134.14 | 123.25 | 123.96 | 876,125 | -9.74(-7.28%) |
Jul 29, 2021 | 133.38 | 134.63 | 133.38 | 133.70 | 328,587 | +1.35(+1.02%) |
Jul 28, 2021 | 131.27 | 132.51 | 130.99 | 132.36 | 171,692 | +0.86(+0.65%) |
Jul 27, 2021 | 130.88 | 132.93 | 130.18 | 131.50 | 156,497 | +0.04(+0.03%) |
Jul 26, 2021 | 131.50 | 131.86 | 130.67 | 131.46 | 198,674 | +0.46(+0.35%) |
Jul 23, 2021 | 129.79 | 131.04 | 129.12 | 131.00 | 182,194 | +1.51(+1.17%) |
Jul 22, 2021 | 131.09 | 131.48 | 129.48 | 129.49 | 211,731 | -1.34(-1.02%) |
Jul 21, 2021 | 132.02 | 132.70 | 130.70 | 130.83 | 164,306 | -0.92(-0.70%) |
Jul 20, 2021 | 132.02 | 134.28 | 131.73 | 131.75 | 305,759 | -0.11(-0.08%) |
Jul 19, 2021 | 132.73 | 133.59 | 131.13 | 131.86 | 304,762 | -1.84(-1.37%) |
Jul 16, 2021 | 133.66 | 134.95 | 133.08 | 133.69 | 184,777 | +0.46(+0.35%) |
Jul 15, 2021 | 132.45 | 133.66 | 132.04 | 133.23 | 161,678 | +0.12(+0.09%) |
Jul 14, 2021 | 133.34 | 133.80 | 132.70 | 133.12 | 187,065 | -0.06(-0.04%) |
Jul 13, 2021 | 134.82 | 135.78 | 133.04 | 133.17 | 232,564 | -1.85(-1.37%) |
Jul 12, 2021 | 135.40 | 135.59 | 134.66 | 135.02 | 181,219 | -0.73(-0.54%) |
Jul 09, 2021 | 134.47 | 135.85 | 134.38 | 135.75 | 238,978 | +1.84(+1.37%) |
Jul 08, 2021 | 134.56 | 135.19 | 133.66 | 133.91 | 160,361 | -1.68(-1.24%) |
Jul 07, 2021 | 134.44 | 136.02 | 134.44 | 135.60 | 228,650 | +0.93(+0.69%) |
Jul 06, 2021 | 135.00 | 135.45 | 133.31 | 134.66 | 284,374 | -0.35(-0.26%) |
Jul 02, 2021 | 136.04 | 136.48 | 134.67 | 135.01 | 126,749 | -0.68(-0.50%) |
Jul 01, 2021 | 135.68 | 136.25 | 135.48 | 135.69 | 234,561 | +0.27(+0.20%) |
Jun 30, 2021 | 134.92 | 136.46 | 134.89 | 135.42 | 193,936 | +0.54(+0.40%) |
Jun 29, 2021 | 135.39 | 136.51 | 134.67 | 134.88 | 158,005 | -0.41(-0.31%) |
Jun 28, 2021 | 135.65 | 135.98 | 134.36 | 135.30 | 227,312 | -0.20(-0.15%) |
Jun 25, 2021 | 134.79 | 136.05 | 134.72 | 135.50 | 660,399 | +0.71(+0.53%) |
Jun 24, 2021 | 135.51 | 135.51 | 134.41 | 134.79 | 148,017 | +0.01(+0.01%) |
Jun 23, 2021 | 135.95 | 136.69 | 134.71 | 134.78 | 236,703 | -1.40(-1.03%) |
Jun 22, 2021 | 136.43 | 137.17 | 135.73 | 136.18 | 215,742 | +0.05(+0.04%) |
Jun 21, 2021 | 135.56 | 136.73 | 134.78 | 136.13 | 238,993 | +1.42(+1.06%) |
Jun 18, 2021 | 135.34 | 136.44 | 134.53 | 134.71 | 291,565 | -1.36(-1.00%) |
Jun 17, 2021 | 137.27 | 138.08 | 134.59 | 136.07 | 164,206 | -1.07(-0.78%) |
Jun 16, 2021 | 138.89 | 139.61 | 136.96 | 137.13 | 175,147 | -1.64(-1.18%) |
Jun 15, 2021 | 138.02 | 139.34 | 137.85 | 138.78 | 222,786 | +0.81(+0.59%) |
Jun 14, 2021 | 140.38 | 140.38 | 137.57 | 137.97 | 232,512 | -2.25(-1.60%) |
Jun 11, 2021 | 139.67 | 140.63 | 138.69 | 140.22 | 159,026 | +0.81(+0.58%) |
Jun 10, 2021 | 136.91 | 139.47 | 136.76 | 139.41 | 224,772 | +2.71(+1.98%) |
Jun 09, 2021 | 137.09 | 137.70 | 136.19 | 136.70 | 181,025 | -0.59(-0.43%) |
Jun 08, 2021 | 137.05 | 137.41 | 135.69 | 137.29 | 190,259 | +0.25(+0.18%) |
Jun 07, 2021 | 139.93 | 140.47 | 136.57 | 137.04 | 192,210 | -2.92(-2.09%) |
Jun 04, 2021 | 140.42 | 140.64 | 139.21 | 139.96 | 157,949 | +0.15(+0.11%) |
Jun 03, 2021 | 139.88 | 140.50 | 139.17 | 139.81 | 233,461 | -0.25(-0.18%) |
Jun 02, 2021 | 141.20 | 142.20 | 139.54 | 140.06 | 294,142 | -1.17(-0.83%) |
Jun 01, 2021 | 142.29 | 143.09 | 140.97 | 141.23 | 179,940 | -0.41(-0.29%) |
May 28, 2021 | 141.62 | 141.83 | 140.79 | 141.64 | 152,755 | +0.52(+0.37%) |
May 27, 2021 | 142.90 | 143.41 | 140.85 | 141.12 | 179,484 | -1.05(-0.74%) |
May 26, 2021 | 142.79 | 143.64 | 141.51 | 142.17 | 118,099 | +0.12(+0.09%) |
May 25, 2021 | 143.88 | 144.34 | 141.80 | 142.05 | 207,181 | -1.47(-1.02%) |
May 24, 2021 | 144.68 | 144.93 | 143.23 | 143.52 | 148,720 | -0.36(-0.25%) |
May 21, 2021 | 144.16 | 144.79 | 143.15 | 143.88 | 140,330 | -0.11(-0.07%) |
May 20, 2021 | 143.53 | 144.82 | 143.31 | 143.98 | 128,117 | +0.19(+0.13%) |
May 19, 2021 | 144.23 | 145.23 | 142.88 | 143.79 | 168,914 | -1.33(-0.91%) |
May 18, 2021 | 147.51 | 148.08 | 145.06 | 145.12 | 179,414 | -2.11(-1.43%) |
May 17, 2021 | 147.22 | 148.16 | 146.38 | 147.22 | 142,288 | -0.41(-0.28%) |
May 14, 2021 | 149.01 | 149.32 | 147.29 | 147.63 | 180,936 | -1.04(-0.70%) |
May 13, 2021 | 145.58 | 149.32 | 145.52 | 148.67 | 321,302 | +2.89(+1.99%) |
May 12, 2021 | 147.70 | 148.61 | 145.79 | 145.78 | 170,635 | -2.29(-1.55%) |
May 11, 2021 | 148.61 | 149.67 | 147.81 | 148.07 | 311,699 | -1.43(-0.96%) |
May 10, 2021 | 151.67 | 152.86 | 149.41 | 149.50 | 235,302 | -2.00(-1.32%) |
May 07, 2021 | 149.57 | 151.86 | 149.57 | 151.50 | 194,630 | +1.00(+0.66%) |
May 06, 2021 | 148.20 | 150.61 | 147.73 | 150.50 | 250,218 | +2.25(+1.52%) |
May 05, 2021 | 148.69 | 149.33 | 147.49 | 148.25 | 193,886 | -0.81(-0.54%) |
May 04, 2021 | 147.01 | 150.13 | 147.01 | 149.06 | 215,088 | +2.46(+1.68%) |