Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 108.56 | 110.95 | 104.20 | 104.41 | 1,929,501 | -6.16(-5.57%) |
Apr 28, 2022 | 107.61 | 112.51 | 104.89 | 110.57 | 2,706,184 | +5.31(+5.04%) |
Apr 27, 2022 | 109.37 | 114.33 | 104.53 | 105.27 | 4,005,946 | -1.36(-1.27%) |
Apr 26, 2022 | 109.93 | 110.02 | 106.57 | 106.62 | 2,419,379 | -4.83(-4.34%) |
Apr 25, 2022 | 107.52 | 111.58 | 106.93 | 111.45 | 2,009,889 | +3.34(+3.09%) |
Apr 22, 2022 | 109.75 | 111.34 | 107.91 | 108.12 | 1,629,780 | -1.98(-1.80%) |
Apr 21, 2022 | 113.69 | 115.41 | 109.82 | 110.10 | 1,288,534 | -1.68(-1.51%) |
Apr 20, 2022 | 113.46 | 116.25 | 111.74 | 111.78 | 1,745,072 | +0.29(+0.26%) |
Apr 19, 2022 | 107.54 | 111.85 | 106.25 | 111.49 | 1,637,073 | +4.43(+4.13%) |
Apr 18, 2022 | 104.79 | 107.72 | 104.34 | 107.07 | 1,440,512 | +2.10(+2.00%) |
Apr 14, 2022 | 109.08 | 109.35 | 104.95 | 104.97 | 1,205,078 | -3.55(-3.27%) |
Apr 13, 2022 | 108.09 | 110.18 | 106.50 | 108.52 | 2,562,622 | +1.42(+1.32%) |
Apr 12, 2022 | 108.20 | 110.23 | 106.09 | 107.11 | 1,471,751 | +0.93(+0.88%) |
Apr 11, 2022 | 106.28 | 107.75 | 105.65 | 106.18 | 1,442,682 | -1.41(-1.31%) |
Apr 08, 2022 | 109.61 | 109.87 | 107.43 | 107.58 | 1,250,414 | -2.73(-2.48%) |
Apr 07, 2022 | 109.67 | 112.50 | 108.41 | 110.31 | 1,297,764 | +0.22(+0.20%) |
Apr 06, 2022 | 108.91 | 111.85 | 107.99 | 110.10 | 1,682,264 | -0.70(-0.63%) |
Apr 05, 2022 | 116.82 | 117.00 | 110.29 | 110.80 | 1,970,978 | -6.96(-5.91%) |
Apr 04, 2022 | 115.77 | 119.01 | 115.77 | 117.76 | 1,088,227 | +2.55(+2.21%) |
Apr 01, 2022 | 118.38 | 118.64 | 113.62 | 115.22 | 1,416,931 | -1.84(-1.57%) |
Mar 31, 2022 | 120.09 | 121.42 | 117.02 | 117.06 | 1,675,833 | -2.77(-2.31%) |
Mar 30, 2022 | 123.23 | 123.62 | 119.30 | 119.83 | 1,551,818 | -4.30(-3.46%) |
Mar 29, 2022 | 124.01 | 126.03 | 121.32 | 124.13 | 1,441,545 | +2.39(+1.96%) |
Mar 28, 2022 | 119.73 | 122.06 | 118.86 | 121.74 | 2,041,983 | -1.07(-0.87%) |
Mar 25, 2022 | 121.66 | 122.96 | 119.49 | 122.81 | 1,273,049 | +1.34(+1.10%) |
Mar 24, 2022 | 116.86 | 121.48 | 116.00 | 121.47 | 1,548,446 | +6.12(+5.30%) |
Mar 23, 2022 | 118.61 | 119.60 | 115.03 | 115.35 | 1,302,446 | -4.45(-3.71%) |
Mar 22, 2022 | 120.17 | 121.43 | 118.97 | 119.80 | 1,083,406 | +0.06(+0.05%) |
Mar 21, 2022 | 120.57 | 122.22 | 117.99 | 119.74 | 1,268,946 | -1.99(-1.63%) |
Mar 18, 2022 | 117.80 | 122.58 | 117.44 | 121.73 | 4,115,419 | +2.33(+1.95%) |
Mar 17, 2022 | 114.27 | 119.46 | 113.54 | 119.40 | 2,162,320 | +3.81(+3.30%) |
Mar 16, 2022 | 111.10 | 115.82 | 110.86 | 115.59 | 2,364,775 | +6.18(+5.65%) |
Mar 15, 2022 | 105.48 | 109.91 | 105.22 | 109.41 | 1,538,464 | +4.89(+4.68%) |
Mar 14, 2022 | 106.61 | 110.83 | 103.28 | 104.52 | 2,034,516 | -1.30(-1.23%) |
Mar 11, 2022 | 110.90 | 111.13 | 105.72 | 105.82 | 2,051,195 | -3.05(-2.80%) |
Mar 10, 2022 | 108.51 | 109.61 | 106.50 | 108.87 | 1,370,283 | -1.77(-1.60%) |
Mar 09, 2022 | 110.02 | 111.91 | 108.33 | 110.64 | 2,168,141 | +4.16(+3.90%) |
Mar 08, 2022 | 106.34 | 110.62 | 104.31 | 106.48 | 1,895,955 | +1.12(+1.06%) |
Mar 07, 2022 | 111.74 | 112.76 | 105.28 | 105.36 | 2,337,956 | -5.28(-4.77%) |
Mar 04, 2022 | 111.66 | 112.63 | 108.95 | 110.64 | 1,333,564 | -2.40(-2.12%) |
Mar 03, 2022 | 115.32 | 116.12 | 111.14 | 113.04 | 1,346,144 | -3.10(-2.67%) |
Mar 02, 2022 | 114.08 | 116.97 | 113.68 | 116.14 | 1,336,932 | +2.71(+2.39%) |
Mar 01, 2022 | 116.57 | 117.12 | 112.17 | 113.42 | 1,732,718 | -3.33(-2.85%) |
Feb 28, 2022 | 118.23 | 118.36 | 114.14 | 116.75 | 1,905,937 | -2.10(-1.77%) |
Feb 25, 2022 | 115.93 | 118.95 | 115.19 | 118.85 | 1,755,838 | +2.62(+2.26%) |
Feb 24, 2022 | 106.05 | 116.35 | 106.05 | 116.22 | 2,028,096 | +5.81(+5.26%) |
Feb 23, 2022 | 113.36 | 114.85 | 110.14 | 110.41 | 1,543,234 | -2.27(-2.01%) |
Feb 22, 2022 | 112.50 | 116.06 | 111.40 | 112.68 | 1,511,670 | -1.01(-0.89%) |
Feb 18, 2022 | 113.69 | 0 | -1.16(-1.01%) | |||
Feb 17, 2022 | 116.01 | 117.16 | 114.67 | 114.85 | 1,630,313 | -2.97(-2.52%) |
Feb 16, 2022 | 115.55 | 118.69 | 114.55 | 117.82 | 1,164,044 | +1.00(+0.86%) |
Feb 15, 2022 | 112.92 | 117.22 | 112.82 | 116.82 | 2,024,727 | +5.73(+5.16%) |
Feb 14, 2022 | 111.78 | 115.62 | 109.89 | 111.09 | 1,512,696 | -0.77(-0.69%) |
Feb 11, 2022 | 116.07 | 117.38 | 110.62 | 111.86 | 1,721,814 | -4.19(-3.61%) |
Feb 10, 2022 | 116.81 | 120.88 | 115.57 | 116.06 | 2,239,585 | -4.00(-3.33%) |
Feb 09, 2022 | 116.59 | 120.57 | 115.76 | 120.06 | 1,728,510 | +4.93(+4.28%) |
Feb 08, 2022 | 112.02 | 115.64 | 111.64 | 115.13 | 1,688,025 | +2.14(+1.89%) |
Feb 07, 2022 | 112.91 | 115.04 | 112.36 | 112.99 | 1,899,055 | +0.22(+0.19%) |
Feb 04, 2022 | 110.25 | 113.99 | 108.97 | 112.77 | 1,739,719 | +2.13(+1.92%) |
Feb 03, 2022 | 112.73 | 110.50 | 110.65 | 2,318,469 | -5.30(-4.57%) | |
Feb 02, 2022 | 116.15 | 119.27 | 113.42 | 115.95 | 2,608,112 | +0.34(+0.29%) |
Feb 01, 2022 | 117.06 | 117.88 | 112.88 | 115.61 | 2,129,845 | -0.54(-0.47%) |
Jan 31, 2022 | 110.76 | 116.16 | 3,966,466 | +5.25(+4.74%) | ||
Jan 28, 2022 | 106.73 | 110.98 | 104.36 | 110.91 | 6,083,127 | +0.87(+0.79%) |
Jan 27, 2022 | 109.32 | 111.18 | 101.40 | 110.03 | 17,205,790 | -31.78(-22.41%) |
Jan 26, 2022 | 142.00 | 146.34 | 138.39 | 141.82 | 2,513,621 | +5.03(+3.67%) |
Jan 25, 2022 | 141.13 | 142.25 | 136.54 | 136.79 | 2,222,293 | -9.05(-6.21%) |
Jan 24, 2022 | 137.23 | 146.02 | 136.09 | 145.84 | 2,242,540 | +4.01(+2.82%) |
Jan 21, 2022 | 143.43 | 147.05 | 140.94 | 141.84 | 1,805,168 | -2.07(-1.44%) |
Jan 20, 2022 | 148.73 | 151.18 | 143.72 | 143.90 | 1,392,749 | -2.81(-1.92%) |
Jan 19, 2022 | 154.56 | 156.75 | 146.54 | 146.71 | 1,714,187 | -7.16(-4.65%) |
Jan 18, 2022 | 159.20 | 159.84 | 153.56 | 153.87 | 1,898,586 | -8.91(-5.47%) |
Jan 14, 2022 | 162.79 | 0 | +6.25(+3.99%) | |||
Jan 13, 2022 | 163.81 | 165.87 | 155.72 | 156.53 | 1,184,409 | -4.60(-2.85%) |
Jan 12, 2022 | 160.48 | 162.72 | 159.47 | 161.13 | 826,595 | +2.33(+1.47%) |
Jan 11, 2022 | 153.96 | 159.12 | 152.21 | 158.80 | 1,344,340 | +3.89(+2.51%) |
Jan 10, 2022 | 154.11 | 155.06 | 148.85 | 154.91 | 1,653,276 | -1.64(-1.05%) |
Jan 07, 2022 | 160.81 | 162.17 | 155.16 | 156.56 | 1,489,642 | -5.15(-3.19%) |
Jan 06, 2022 | 158.06 | 162.92 | 156.99 | 161.71 | 1,557,827 | +3.19(+2.02%) |
Jan 05, 2022 | 162.43 | 164.94 | 158.50 | 158.51 | 1,924,729 | -6.06(-3.68%) |
Jan 04, 2022 | 164.35 | 165.48 | 158.69 | 164.58 | 1,372,240 | +0.26(+0.16%) |
Jan 03, 2022 | 163.07 | 165.33 | 161.04 | 164.32 | 1,743,742 | +2.56(+1.58%) |
Dec 31, 2021 | 162.76 | 164.05 | 161.53 | 161.76 | 1,074,400 | -0.19(-0.12%) |
Dec 30, 2021 | 164.96 | 164.96 | 161.57 | 161.95 | 942,002 | -3.02(-1.83%) |
Dec 29, 2021 | 162.99 | 165.62 | 162.99 | 164.96 | 575,914 | +2.14(+1.31%) |
Dec 28, 2021 | 166.67 | 167.08 | 162.67 | 162.83 | 1,119,229 | -3.91(-2.34%) |
Dec 27, 2021 | 162.22 | 167.08 | 161.73 | 166.73 | 1,030,404 | +5.76(+3.58%) |
Dec 23, 2021 | 159.37 | 162.33 | 159.37 | 160.98 | 2,062,393 | +1.82(+1.14%) |
Dec 22, 2021 | 157.53 | 159.25 | 157.10 | 159.16 | 1,032,558 | +0.53(+0.34%) |
Dec 21, 2021 | 155.88 | 158.81 | 154.33 | 158.62 | 1,353,451 | +4.60(+2.99%) |
Dec 20, 2021 | 153.41 | 156.41 | 153.22 | 154.02 | 2,393,140 | -0.54(-0.35%) |
Dec 17, 2021 | 155.62 | 159.01 | 153.90 | 154.57 | 3,320,129 | -2.02(-1.29%) |
Dec 16, 2021 | 160.86 | 161.26 | 154.46 | 156.58 | 2,127,928 | -3.62(-2.26%) |
Dec 15, 2021 | 156.29 | 160.50 | 152.63 | 160.21 | 1,499,156 | +5.96(+3.86%) |
Dec 14, 2021 | 152.22 | 154.62 | 150.37 | 154.25 | 1,088,096 | +0.57(+0.37%) |
Dec 13, 2021 | 158.79 | 158.81 | 153.46 | 153.68 | 1,536,740 | -4.35(-2.75%) |
Dec 10, 2021 | 157.77 | 158.21 | 153.10 | 158.03 | 1,128,295 | +3.16(+2.04%) |
Dec 09, 2021 | 157.38 | 159.79 | 154.79 | 154.87 | 1,071,114 | -3.80(-2.39%) |
Dec 08, 2021 | 157.39 | 158.91 | 155.41 | 158.67 | 943,363 | +1.28(+0.82%) |
Dec 07, 2021 | 152.61 | 158.15 | 152.61 | 157.39 | 1,718,811 | +6.43(+4.26%) |
Dec 06, 2021 | 149.67 | 152.26 | 143.34 | 150.96 | 1,947,630 | +2.03(+1.36%) |
Dec 03, 2021 | 151.39 | 153.32 | 147.45 | 148.93 | 1,582,490 | -0.38(-0.25%) |
Dec 02, 2021 | 147.90 | 150.20 | 146.46 | 149.30 | 1,701,739 | -1.40(-0.93%) |
Dec 01, 2021 | 154.07 | 156.50 | 150.48 | 150.70 | 1,621,355 | -0.51(-0.34%) |
Nov 30, 2021 | 152.19 | 153.19 | 149.13 | 151.21 | 2,182,408 | -1.56(-1.02%) |
Nov 29, 2021 | 147.90 | 153.19 | 144.97 | 152.78 | 1,832,893 | +8.01(+5.53%) |
Nov 26, 2021 | 146.74 | 149.76 | 143.84 | 144.76 | 920,972 | -4.43(-2.97%) |
Nov 24, 2021 | 146.06 | 149.27 | 144.97 | 149.19 | 993,885 | +1.71(+1.16%) |
Nov 23, 2021 | 146.13 | 148.88 | 145.56 | 147.48 | 888,864 | -0.18(-0.12%) |
Nov 22, 2021 | 150.33 | 152.72 | 147.57 | 147.66 | 1,090,885 | -1.87(-1.25%) |
Nov 19, 2021 | 148.51 | 151.69 | 147.73 | 149.53 | 832,244 | +0.41(+0.28%) |
Nov 18, 2021 | 150.68 | 149.43 | 148.93 | 149.12 | 1,012,171 | -0.75(-0.50%) |
Nov 17, 2021 | 150.62 | 151.96 | 149.16 | 149.87 | 1,869,441 | +0.37(+0.24%) |
Nov 16, 2021 | 146.57 | 149.78 | 145.87 | 149.50 | 1,252,528 | +3.03(+2.07%) |
Nov 15, 2021 | 146.40 | 148.23 | 145.04 | 146.47 | 1,377,252 | +1.96(+1.35%) |
Nov 12, 2021 | 142.35 | 144.68 | 141.16 | 144.51 | 1,021,517 | +2.95(+2.08%) |
Nov 11, 2021 | 142.19 | 142.67 | 140.20 | 141.56 | 725,634 | +1.19(+0.84%) |
Nov 10, 2021 | 141.52 | 140.38 | 1,296,564 | -3.37(-2.35%) | ||
Nov 09, 2021 | 143.09 | 144.04 | 141.54 | 143.75 | 1,088,016 | +1.51(+1.06%) |
Nov 08, 2021 | 143.10 | 143.53 | 140.74 | 142.24 | 1,099,908 | -0.33(-0.23%) |
Nov 05, 2021 | 143.59 | 145.07 | 140.57 | 142.56 | 1,696,058 | -0.37(-0.26%) |
Nov 04, 2021 | 138.81 | 143.07 | 137.62 | 142.93 | 1,754,418 | +4.22(+3.04%) |
Nov 03, 2021 | 138.60 | 140.06 | 137.01 | 138.71 | 1,274,891 | +0.96(+0.70%) |
Nov 02, 2021 | 137.75 | 138.19 | 135.80 | 137.75 | 1,589,724 | -0.26(-0.19%) |
Nov 01, 2021 | 136.59 | 138.21 | 135.04 | 138.00 | 2,074,330 | +1.35(+0.99%) |
Oct 29, 2021 | 133.66 | 137.14 | 136.65 | 2,374,602 | +1.22(+0.90%) | |
Oct 28, 2021 | 128.50 | 136.76 | 135.43 | 5,778,154 | +13.78(+11.33%) | |
Oct 27, 2021 | 118.05 | 123.39 | 116.47 | 121.66 | 3,446,255 | +7.83(+6.88%) |
Oct 26, 2021 | 117.23 | 113.81 | 113.83 | 1,306,663 | -2.11(-1.82%) | |
Oct 25, 2021 | 114.79 | 115.93 | 1,172,470 | +1.15(+1.00%) | ||
Oct 22, 2021 | 116.19 | 114.58 | 114.78 | 1,322,558 | -1.40(-1.21%) | |
Oct 21, 2021 | 114.92 | 116.47 | 114.67 | 116.19 | 758,563 | +0.58(+0.50%) |
Oct 20, 2021 | 115.15 | 115.71 | 113.73 | 115.61 | 895,068 | +0.23(+0.20%) |
Oct 19, 2021 | 114.98 | 115.79 | 114.37 | 115.38 | 1,120,095 | +0.93(+0.81%) |
Oct 18, 2021 | 111.58 | 114.53 | 111.27 | 114.45 | 1,131,003 | +1.84(+1.63%) |
Oct 15, 2021 | 112.69 | 113.51 | 111.93 | 112.61 | 1,445,133 | +1.19(+1.06%) |
Oct 14, 2021 | 110.10 | 111.48 | 109.13 | 111.42 | 1,753,163 | +4.20(+3.92%) |
Oct 13, 2021 | 107.40 | 108.01 | 106.86 | 107.22 | 1,194,959 | +1.11(+1.04%) |
Oct 12, 2021 | 108.52 | 108.52 | 105.62 | 106.11 | 989,386 | -0.66(-0.62%) |
Oct 11, 2021 | 107.67 | 109.14 | 106.68 | 106.78 | 907,871 | -1.56(-1.44%) |
Oct 08, 2021 | 110.57 | 110.74 | 107.93 | 108.34 | 978,569 | -1.81(-1.64%) |
Oct 07, 2021 | 111.06 | 111.75 | 109.91 | 110.15 | 1,509,441 | +2.40(+2.23%) |
Oct 06, 2021 | 106.64 | 108.15 | 105.77 | 107.75 | 1,661,726 | -0.48(-0.44%) |
Oct 05, 2021 | 106.97 | 108.98 | 106.03 | 108.22 | 2,611,842 | +2.15(+2.02%) |
Oct 04, 2021 | 107.18 | 107.44 | 104.03 | 106.08 | 2,377,367 | -2.14(-1.97%) |
Oct 01, 2021 | 108.44 | 108.72 | 106.74 | 108.21 | 1,370,041 | +0.30(+0.27%) |
Sep 30, 2021 | 108.73 | 110.25 | 107.84 | 107.92 | 1,511,780 | +0.00(+0.00%) |
Sep 29, 2021 | 111.00 | 111.35 | 107.83 | 107.92 | 1,574,087 | -2.27(-2.06%) |
Sep 28, 2021 | 113.94 | 114.22 | 109.04 | 110.19 | 2,432,979 | -6.00(-5.16%) |
Sep 27, 2021 | 116.99 | 117.77 | 115.76 | 116.19 | 2,132,625 | -1.77(-1.50%) |
Sep 24, 2021 | 117.50 | 118.72 | 117.07 | 117.96 | 1,150,531 | -0.41(-0.34%) |
Sep 23, 2021 | 117.76 | 119.51 | 117.27 | 118.36 | 2,519,829 | +1.41(+1.21%) |
Sep 22, 2021 | 115.62 | 117.16 | 114.82 | 116.95 | 2,309,145 | +2.30(+2.01%) |
Sep 21, 2021 | 116.33 | 116.34 | 114.24 | 114.65 | 1,926,611 | -0.49(-0.43%) |
Sep 20, 2021 | 116.98 | 116.98 | 113.35 | 115.14 | 1,831,080 | -4.81(-4.01%) |
Sep 17, 2021 | 120.87 | 121.49 | 118.04 | 119.95 | 2,446,146 | -1.77(-1.45%) |
Sep 16, 2021 | 120.13 | 122.41 | 118.93 | 121.72 | 864,342 | +0.90(+0.74%) |
Sep 15, 2021 | 121.01 | 121.10 | 119.27 | 120.82 | 977,272 | -0.09(-0.07%) |
Sep 14, 2021 | 121.41 | 121.81 | 119.55 | 120.91 | 1,210,938 | +0.00(+0.00%) |
Sep 13, 2021 | 120.54 | 121.61 | 118.74 | 120.91 | 1,001,778 | +1.34(+1.12%) |
Sep 10, 2021 | 118.80 | 122.75 | 118.80 | 119.57 | 1,334,691 | +1.77(+1.50%) |
Sep 09, 2021 | 117.41 | 119.26 | 116.76 | 117.80 | 773,272 | +0.34(+0.29%) |
Sep 08, 2021 | 118.62 | 119.00 | 117.14 | 117.46 | 1,285,761 | -1.32(-1.11%) |
Sep 07, 2021 | 120.75 | 121.22 | 118.69 | 118.78 | 1,304,424 | -1.70(-1.41%) |
Sep 03, 2021 | 119.19 | 121.02 | 118.98 | 120.48 | 770,796 | +1.00(+0.84%) |
Sep 02, 2021 | 119.06 | 120.22 | 118.97 | 119.48 | 830,617 | +1.19(+1.00%) |
Sep 01, 2021 | 120.95 | 121.12 | 118.22 | 118.29 | 1,265,927 | -1.71(-1.42%) |
Aug 31, 2021 | 121.82 | 121.82 | 118.44 | 120.00 | 1,833,999 | -1.69(-1.39%) |
Aug 30, 2021 | 121.94 | 122.58 | 120.62 | 121.69 | 982,886 | +0.60(+0.50%) |
Aug 27, 2021 | 116.11 | 121.27 | 116.11 | 121.09 | 1,424,073 | +5.37(+4.64%) |
Aug 26, 2021 | 116.40 | 117.34 | 115.28 | 115.72 | 620,321 | -0.89(-0.76%) |
Aug 25, 2021 | 115.64 | 117.29 | 115.47 | 116.61 | 971,153 | +1.23(+1.06%) |
Aug 24, 2021 | 116.40 | 117.34 | 115.07 | 115.38 | 988,707 | +0.17(+0.15%) |
Aug 23, 2021 | 112.75 | 115.76 | 112.75 | 115.22 | 889,262 | +3.05(+2.72%) |
Aug 20, 2021 | 112.97 | 114.01 | 110.78 | 112.16 | 1,496,771 | -0.64(-0.57%) |
Aug 19, 2021 | 112.15 | 113.66 | 110.62 | 112.81 | 1,450,921 | +0.20(+0.18%) |
Aug 18, 2021 | 114.63 | 116.16 | 112.43 | 112.61 | 1,518,090 | -2.06(-1.79%) |
Aug 17, 2021 | 115.68 | 115.98 | 113.21 | 114.66 | 1,100,806 | -2.35(-2.01%) |
Aug 16, 2021 | 116.86 | 118.12 | 115.86 | 117.01 | 958,436 | -0.28(-0.24%) |
Aug 13, 2021 | 116.68 | 117.69 | 116.30 | 117.29 | 990,020 | +0.10(+0.08%) |
Aug 12, 2021 | 118.62 | 118.64 | 116.64 | 117.19 | 1,308,662 | -2.70(-2.25%) |
Aug 11, 2021 | 121.42 | 121.54 | 117.37 | 119.89 | 1,371,164 | -1.09(-0.90%) |
Aug 10, 2021 | 124.57 | 125.16 | 118.71 | 120.97 | 1,358,297 | -3.42(-2.75%) |
Aug 09, 2021 | 125.73 | 126.06 | 124.05 | 124.39 | 658,987 | -0.92(-0.73%) |
Aug 06, 2021 | 124.56 | 126.16 | 124.10 | 125.31 | 682,107 | +0.29(+0.23%) |
Aug 05, 2021 | 126.72 | 127.00 | 124.48 | 125.02 | 923,267 | -1.30(-1.03%) |
Aug 04, 2021 | 125.11 | 127.43 | 124.84 | 126.33 | 1,065,939 | +1.15(+0.92%) |
Aug 03, 2021 | 125.97 | 126.67 | 123.30 | 125.18 | 926,763 | -0.28(-0.22%) |
Aug 02, 2021 | 126.05 | 128.68 | 125.22 | 125.46 | 1,016,950 | +0.02(+0.02%) |
Jul 30, 2021 | 122.42 | 127.28 | 122.42 | 125.44 | 1,162,709 | +1.33(+1.07%) |
Jul 29, 2021 | 122.79 | 125.73 | 122.36 | 124.10 | 2,052,894 | +3.53(+2.92%) |
Jul 28, 2021 | 117.71 | 122.49 | 116.45 | 120.58 | 2,371,997 | -1.36(-1.12%) |
Jul 27, 2021 | 124.94 | 125.35 | 119.28 | 121.94 | 2,531,816 | -3.92(-3.12%) |
Jul 26, 2021 | 126.42 | 128.31 | 125.42 | 125.86 | 1,167,407 | -1.35(-1.06%) |
Jul 23, 2021 | 126.65 | 127.88 | 125.27 | 127.22 | 860,797 | +2.05(+1.64%) |
Jul 22, 2021 | 126.16 | 127.58 | 124.48 | 125.16 | 1,025,792 | -1.72(-1.35%) |
Jul 21, 2021 | 122.82 | 126.94 | 122.64 | 126.88 | 1,225,111 | +4.62(+3.78%) |
Jul 20, 2021 | 119.90 | 123.11 | 118.33 | 122.26 | 1,341,094 | +3.67(+3.10%) |
Jul 19, 2021 | 116.76 | 118.67 | 114.96 | 118.58 | 1,440,135 | +0.17(+0.14%) |
Jul 16, 2021 | 122.11 | 123.27 | 118.17 | 118.42 | 1,160,023 | -3.20(-2.63%) |
Jul 15, 2021 | 124.26 | 124.26 | 120.67 | 121.61 | 1,547,662 | -3.10(-2.49%) |
Jul 14, 2021 | 126.56 | 129.27 | 124.37 | 124.72 | 1,128,377 | -0.51(-0.41%) |
Jul 13, 2021 | 124.71 | 126.47 | 124.00 | 125.23 | 1,051,149 | -0.29(-0.23%) |
Jul 12, 2021 | 124.53 | 125.70 | 123.60 | 125.52 | 1,088,028 | +1.36(+1.10%) |
Jul 09, 2021 | 122.17 | 124.41 | 120.86 | 124.15 | 1,267,196 | +2.84(+2.35%) |
Jul 08, 2021 | 118.75 | 122.16 | 117.68 | 121.31 | 1,476,439 | -0.61(-0.50%) |
Jul 07, 2021 | 126.37 | 126.37 | 121.34 | 121.92 | 2,815,370 | -2.99(-2.40%) |
Jul 06, 2021 | 127.09 | 127.36 | 123.04 | 124.91 | 1,619,763 | -2.03(-1.60%) |
Jul 02, 2021 | 129.28 | 129.39 | 126.39 | 126.95 | 939,794 | -0.84(-0.66%) |
Jul 01, 2021 | 131.81 | 132.22 | 127.65 | 127.79 | 1,278,534 | -4.52(-3.42%) |
Jun 30, 2021 | 133.04 | 133.13 | 130.83 | 132.31 | 849,159 | -0.35(-0.26%) |
Jun 29, 2021 | 130.64 | 133.53 | 130.33 | 132.66 | 1,330,765 | +1.54(+1.18%) |
Jun 28, 2021 | 129.69 | 131.82 | 128.88 | 131.12 | 1,406,226 | +3.16(+2.47%) |
Jun 25, 2021 | 129.83 | 131.07 | 126.77 | 127.96 | 2,645,751 | -1.05(-0.81%) |
Jun 24, 2021 | 127.11 | 129.38 | 126.74 | 129.00 | 1,356,523 | +3.37(+2.68%) |
Jun 23, 2021 | 124.10 | 126.27 | 124.10 | 125.64 | 924,757 | +1.23(+0.98%) |
Jun 22, 2021 | 124.50 | 125.15 | 123.04 | 124.41 | 1,330,147 | -0.26(-0.21%) |
Jun 21, 2021 | 123.77 | 124.81 | 122.63 | 124.67 | 1,609,522 | +1.34(+1.09%) |
Jun 18, 2021 | 126.36 | 127.73 | 122.01 | 123.32 | 2,805,518 | -4.67(-3.65%) |
Jun 17, 2021 | 126.35 | 128.42 | 125.27 | 128.00 | 1,397,060 | +1.29(+1.02%) |
Jun 16, 2021 | 129.65 | 130.58 | 125.60 | 126.70 | 1,065,012 | -2.00(-1.56%) |
Jun 15, 2021 | 129.80 | 130.92 | 128.25 | 128.71 | 1,111,722 | -1.16(-0.89%) |
Jun 14, 2021 | 126.42 | 129.92 | 126.11 | 129.86 | 1,047,696 | +3.46(+2.73%) |
Jun 11, 2021 | 127.09 | 127.10 | 124.90 | 126.41 | 1,516,254 | +0.11(+0.09%) |
Jun 10, 2021 | 123.15 | 126.63 | 122.66 | 126.30 | 1,881,138 | +3.12(+2.53%) |
Jun 09, 2021 | 125.24 | 126.86 | 123.14 | 123.18 | 1,261,340 | -2.04(-1.63%) |
Jun 08, 2021 | 130.21 | 130.87 | 123.66 | 125.22 | 1,954,223 | -3.97(-3.07%) |
Jun 07, 2021 | 129.73 | 130.07 | 128.54 | 129.19 | 720,123 | -0.87(-0.67%) |
Jun 04, 2021 | 126.00 | 130.36 | 125.58 | 130.06 | 1,051,914 | +3.32(+2.62%) |
Jun 03, 2021 | 127.42 | 128.04 | 125.37 | 126.74 | 1,155,192 | -2.66(-2.05%) |
Jun 02, 2021 | 128.64 | 130.43 | 127.75 | 129.40 | 813,758 | +0.23(+0.18%) |
Jun 01, 2021 | 131.83 | 133.69 | 128.64 | 129.17 | 1,104,504 | -1.55(-1.19%) |
May 28, 2021 | 129.39 | 131.31 | 129.01 | 130.72 | 1,226,943 | +1.74(+1.35%) |
May 27, 2021 | 126.65 | 129.51 | 125.78 | 128.98 | 1,621,369 | +1.51(+1.19%) |
May 26, 2021 | 127.53 | 128.90 | 125.60 | 127.47 | 938,309 | +0.52(+0.41%) |
May 25, 2021 | 127.02 | 128.78 | 126.21 | 126.95 | 1,078,701 | +0.93(+0.74%) |
May 24, 2021 | 124.70 | 126.63 | 124.65 | 126.02 | 1,283,448 | +2.78(+2.26%) |
May 21, 2021 | 124.85 | 125.27 | 122.07 | 123.24 | 1,907,736 | -1.73(-1.38%) |
May 20, 2021 | 121.61 | 125.59 | 121.53 | 124.96 | 1,194,328 | +4.16(+3.44%) |
May 19, 2021 | 114.48 | 121.37 | 113.51 | 120.81 | 1,586,042 | +3.59(+3.06%) |
May 18, 2021 | 119.96 | 120.80 | 117.12 | 117.22 | 1,115,317 | -1.08(-0.91%) |
May 17, 2021 | 119.14 | 119.31 | 115.96 | 118.29 | 1,142,263 | -2.46(-2.03%) |
May 14, 2021 | 116.92 | 121.81 | 116.43 | 120.75 | 1,154,646 | +5.04(+4.36%) |
May 13, 2021 | 114.87 | 117.21 | 114.38 | 115.71 | 1,513,013 | +2.61(+2.30%) |
May 12, 2021 | 116.89 | 118.50 | 112.67 | 113.10 | 1,946,315 | -6.82(-5.69%) |
May 11, 2021 | 114.78 | 120.58 | 114.15 | 119.92 | 1,913,224 | -0.33(-0.27%) |
May 10, 2021 | 124.89 | 124.89 | 120.12 | 120.25 | 2,480,740 | -6.25(-4.94%) |
May 07, 2021 | 125.78 | 127.01 | 124.96 | 126.49 | 1,286,647 | +2.20(+1.77%) |
May 06, 2021 | 122.22 | 124.49 | 120.04 | 124.29 | 1,374,981 | +1.40(+1.14%) |
May 05, 2021 | 123.42 | 124.38 | 120.74 | 122.89 | 1,176,292 | +1.51(+1.24%) |
May 04, 2021 | 120.74 | 121.54 | 118.08 | 121.38 | 1,380,248 | -1.97(-1.60%) |