Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.75 | 117.44 | 112.79 | 113.16 | 902,843 | -3.61(-3.09%) |
Apr 28, 2022 | 115.68 | 117.30 | 114.01 | 116.77 | 1,479,746 | +1.79(+1.56%) |
Apr 27, 2022 | 112.56 | 116.40 | 112.56 | 114.98 | 1,625,113 | +3.20(+2.86%) |
Apr 26, 2022 | 115.25 | 115.73 | 111.61 | 111.78 | 1,410,748 | -3.03(-2.64%) |
Apr 25, 2022 | 115.93 | 115.93 | 112.58 | 114.81 | 1,273,730 | -1.44(-1.24%) |
Apr 22, 2022 | 115.74 | 117.33 | 115.74 | 116.25 | 2,055,361 | -0.22(-0.19%) |
Apr 21, 2022 | 118.34 | 119.18 | 116.25 | 116.47 | 1,583,812 | -0.28(-0.24%) |
Apr 20, 2022 | 116.11 | 117.53 | 116.10 | 116.75 | 1,196,177 | +0.57(+0.49%) |
Apr 19, 2022 | 114.66 | 117.14 | 114.23 | 116.19 | 1,403,798 | +1.69(+1.48%) |
Apr 18, 2022 | 116.72 | 117.27 | 114.11 | 114.50 | 1,438,726 | -2.52(-2.15%) |
Apr 14, 2022 | 119.78 | 120.35 | 116.77 | 117.02 | 1,870,995 | -2.02(-1.70%) |
Apr 13, 2022 | 115.90 | 119.25 | 115.84 | 119.04 | 1,296,834 | +2.96(+2.55%) |
Apr 12, 2022 | 117.58 | 118.27 | 115.64 | 116.08 | 914,082 | -1.16(-0.99%) |
Apr 11, 2022 | 115.41 | 118.84 | 115.33 | 117.24 | 1,944,410 | +1.31(+1.13%) |
Apr 08, 2022 | 117.43 | 118.39 | 114.35 | 115.93 | 2,676,393 | -1.52(-1.29%) |
Apr 07, 2022 | 116.03 | 118.47 | 114.35 | 117.45 | 2,619,148 | +0.37(+0.32%) |
Apr 06, 2022 | 119.63 | 120.17 | 115.88 | 117.08 | 2,916,318 | -3.64(-3.01%) |
Apr 05, 2022 | 121.34 | 122.71 | 120.60 | 120.72 | 958,723 | -1.34(-1.10%) |
Apr 04, 2022 | 125.52 | 125.54 | 121.84 | 122.06 | 1,102,662 | -3.26(-2.60%) |
Apr 01, 2022 | 123.23 | 125.52 | 122.79 | 125.32 | 1,349,062 | +2.80(+2.28%) |
Mar 31, 2022 | 122.31 | 123.56 | 121.48 | 122.52 | 1,507,672 | +0.11(+0.09%) |
Mar 30, 2022 | 124.70 | 125.01 | 121.71 | 122.41 | 762,560 | -2.75(-2.20%) |
Mar 29, 2022 | 122.80 | 125.45 | 122.71 | 125.16 | 1,222,030 | +3.55(+2.91%) |
Mar 28, 2022 | 120.92 | 121.72 | 118.42 | 121.62 | 1,593,146 | +0.80(+0.66%) |
Mar 25, 2022 | 119.56 | 120.84 | 118.66 | 120.81 | 1,363,654 | +1.42(+1.19%) |
Mar 24, 2022 | 116.20 | 119.64 | 115.45 | 119.39 | 1,686,187 | +2.46(+2.11%) |
Mar 23, 2022 | 117.99 | 118.53 | 116.25 | 116.93 | 918,665 | -1.33(-1.12%) |
Mar 22, 2022 | 117.93 | 119.21 | 117.34 | 118.26 | 1,773,790 | +0.92(+0.78%) |
Mar 21, 2022 | 119.55 | 120.03 | 116.28 | 117.34 | 1,626,193 | -2.37(-1.98%) |
Mar 18, 2022 | 117.25 | 120.25 | 116.97 | 119.71 | 2,841,864 | +2.38(+2.03%) |
Mar 17, 2022 | 114.77 | 118.55 | 114.07 | 117.33 | 1,513,659 | +1.47(+1.26%) |
Mar 16, 2022 | 112.95 | 116.25 | 112.37 | 115.87 | 1,878,681 | +4.17(+3.74%) |
Mar 15, 2022 | 108.20 | 112.04 | 108.20 | 111.69 | 1,735,780 | +3.68(+3.41%) |
Mar 14, 2022 | 110.76 | 111.61 | 107.76 | 108.01 | 1,989,778 | -1.51(-1.38%) |
Mar 11, 2022 | 113.04 | 114.45 | 109.45 | 109.53 | 1,436,354 | -2.86(-2.55%) |
Mar 10, 2022 | 110.65 | 112.58 | 109.45 | 112.39 | 1,687,405 | +0.38(+0.34%) |
Mar 09, 2022 | 113.16 | 113.97 | 110.53 | 112.01 | 2,435,181 | +1.03(+0.93%) |
Mar 08, 2022 | 108.01 | 111.90 | 105.13 | 110.98 | 3,259,050 | +3.31(+3.07%) |
Mar 07, 2022 | 113.94 | 114.19 | 107.40 | 107.67 | 2,834,057 | -6.82(-5.96%) |
Mar 04, 2022 | 116.10 | 117.07 | 114.42 | 114.49 | 1,851,690 | -3.27(-2.78%) |
Mar 03, 2022 | 121.32 | 121.61 | 115.35 | 117.77 | 1,420,828 | -2.49(-2.07%) |
Mar 02, 2022 | 120.85 | 121.32 | 118.56 | 120.26 | 1,644,866 | +1.21(+1.02%) |
Mar 01, 2022 | 123.30 | 123.66 | 118.17 | 119.05 | 1,759,391 | -4.25(-3.45%) |
Feb 28, 2022 | 128.05 | 128.57 | 123.12 | 123.30 | 3,428,955 | -6.08(-4.70%) |
Feb 25, 2022 | 126.06 | 129.90 | 125.72 | 129.38 | 1,638,407 | +3.60(+2.86%) |
Feb 24, 2022 | 121.19 | 125.84 | 120.51 | 125.79 | 1,873,231 | +2.12(+1.72%) |
Feb 23, 2022 | 125.00 | 126.35 | 123.03 | 123.66 | 1,614,389 | -0.32(-0.26%) |
Feb 22, 2022 | 125.39 | 125.52 | 122.29 | 123.99 | 3,105,488 | -0.97(-0.78%) |
Feb 18, 2022 | 124.96 | 0 | -0.84(-0.67%) | |||
Feb 17, 2022 | 126.08 | 127.08 | 125.24 | 125.80 | 1,959,429 | -1.65(-1.30%) |
Feb 16, 2022 | 125.40 | 127.66 | 124.39 | 127.45 | 1,650,888 | +2.06(+1.64%) |
Feb 15, 2022 | 123.25 | 125.45 | 123.25 | 125.40 | 1,349,794 | +3.38(+2.77%) |
Feb 14, 2022 | 123.78 | 124.10 | 120.83 | 122.01 | 1,353,195 | -2.07(-1.67%) |
Feb 11, 2022 | 125.80 | 129.04 | 124.01 | 124.08 | 2,129,572 | -2.37(-1.88%) |
Feb 10, 2022 | 123.57 | 132.70 | 121.97 | 126.45 | 3,947,775 | +3.52(+2.87%) |
Feb 09, 2022 | 120.82 | 124.96 | 120.62 | 122.93 | 2,617,030 | +3.41(+2.85%) |
Feb 08, 2022 | 118.90 | 119.92 | 118.39 | 119.52 | 1,949,766 | +0.88(+0.74%) |
Feb 07, 2022 | 118.00 | 119.58 | 117.28 | 118.64 | 2,413,579 | +0.81(+0.68%) |
Feb 04, 2022 | 117.93 | 119.16 | 116.25 | 117.83 | 2,047,269 | -1.75(-1.47%) |
Feb 03, 2022 | 122.67 | 119.44 | 119.58 | 956,359 | -4.09(-3.31%) | |
Feb 02, 2022 | 124.00 | 124.49 | 122.88 | 123.67 | 2,448,525 | -0.65(-0.52%) |
Feb 01, 2022 | 122.57 | 124.94 | 122.45 | 124.32 | 1,593,252 | +2.02(+1.65%) |
Jan 31, 2022 | 120.78 | 122.64 | 122.30 | 2,795,599 | +1.12(+0.93%) | |
Jan 28, 2022 | 122.22 | 122.48 | 119.01 | 121.18 | 2,439,392 | -1.16(-0.95%) |
Jan 27, 2022 | 125.14 | 126.10 | 121.40 | 122.34 | 1,123,650 | -1.18(-0.95%) |
Jan 26, 2022 | 126.58 | 127.31 | 122.64 | 123.52 | 1,461,495 | -0.74(-0.60%) |
Jan 25, 2022 | 124.12 | 125.43 | 122.26 | 124.26 | 1,726,543 | -2.40(-1.90%) |
Jan 24, 2022 | 126.42 | 127.01 | 121.43 | 126.66 | 2,189,964 | -2.48(-1.92%) |
Jan 21, 2022 | 131.00 | 133.30 | 128.60 | 129.13 | 1,352,042 | -1.58(-1.21%) |
Jan 20, 2022 | 129.22 | 135.03 | 128.23 | 130.72 | 4,016,212 | +1.50(+1.16%) |
Jan 19, 2022 | 131.98 | 132.55 | 129.10 | 129.22 | 1,299,590 | -1.71(-1.30%) |
Jan 18, 2022 | 133.98 | 134.43 | 129.87 | 130.92 | 1,961,740 | -4.24(-3.13%) |
Jan 14, 2022 | 135.16 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 136.35 | 137.04 | 135.02 | 135.24 | 1,193,332 | -0.20(-0.14%) |
Jan 12, 2022 | 136.50 | 137.97 | 134.57 | 135.44 | 1,103,654 | -0.06(-0.05%) |
Jan 11, 2022 | 130.71 | 135.66 | 130.48 | 135.50 | 1,111,077 | +5.16(+3.96%) |
Jan 10, 2022 | 130.64 | 130.99 | 127.36 | 130.34 | 2,224,343 | -1.28(-0.97%) |
Jan 07, 2022 | 133.50 | 133.50 | 131.58 | 131.62 | 1,922,022 | -1.72(-1.29%) |
Jan 06, 2022 | 134.44 | 134.74 | 132.03 | 133.33 | 736,287 | -1.02(-0.76%) |
Jan 05, 2022 | 138.93 | 139.70 | 134.31 | 134.35 | 1,520,721 | -4.41(-3.18%) |
Jan 04, 2022 | 138.60 | 140.28 | 137.85 | 138.76 | 1,935,813 | +0.52(+0.38%) |
Jan 03, 2022 | 139.78 | 140.79 | 138.03 | 138.25 | 1,021,424 | -1.42(-1.02%) |
Dec 31, 2021 | 137.69 | 140.20 | 137.58 | 139.66 | 873,873 | +1.94(+1.41%) |
Dec 30, 2021 | 137.99 | 139.00 | 137.54 | 137.73 | 434,349 | -0.40(-0.29%) |
Dec 29, 2021 | 136.72 | 138.78 | 136.38 | 138.12 | 1,732,836 | +1.44(+1.05%) |
Dec 28, 2021 | 134.43 | 136.99 | 134.06 | 136.69 | 749,408 | +2.07(+1.54%) |
Dec 27, 2021 | 132.66 | 134.66 | 132.10 | 134.62 | 575,262 | +2.70(+2.05%) |
Dec 23, 2021 | 131.31 | 132.43 | 131.11 | 131.92 | 680,088 | +0.80(+0.61%) |
Dec 22, 2021 | 131.12 | 131.48 | 130.60 | 131.12 | 734,892 | -0.43(-0.33%) |
Dec 21, 2021 | 131.76 | 133.04 | 130.44 | 131.55 | 1,096,555 | +0.37(+0.28%) |
Dec 20, 2021 | 131.31 | 131.90 | 128.72 | 131.19 | 1,096,456 | -1.97(-1.48%) |
Dec 17, 2021 | 134.01 | 134.01 | 131.52 | 133.16 | 3,808,404 | -1.36(-1.01%) |
Dec 16, 2021 | 134.58 | 136.06 | 133.50 | 134.52 | 1,572,177 | +0.83(+0.62%) |
Dec 15, 2021 | 134.33 | 134.41 | 131.39 | 133.69 | 1,047,335 | -0.65(-0.48%) |
Dec 14, 2021 | 134.84 | 136.31 | 133.59 | 134.34 | 2,125,927 | -0.73(-0.54%) |
Dec 13, 2021 | 135.27 | 136.68 | 134.55 | 135.07 | 2,088,824 | -0.57(-0.42%) |
Dec 10, 2021 | 137.15 | 137.15 | 134.62 | 135.64 | 1,139,267 | -0.33(-0.24%) |
Dec 09, 2021 | 136.44 | 137.27 | 135.15 | 135.97 | 1,253,244 | -0.63(-0.46%) |
Dec 08, 2021 | 134.12 | 136.64 | 132.84 | 136.60 | 1,306,051 | +2.81(+2.10%) |
Dec 07, 2021 | 133.47 | 135.17 | 132.93 | 133.78 | 1,204,524 | +1.92(+1.45%) |
Dec 06, 2021 | 131.05 | 132.93 | 130.60 | 131.87 | 1,390,457 | +2.08(+1.61%) |
Dec 03, 2021 | 129.52 | 131.31 | 127.79 | 129.78 | 1,376,388 | +0.25(+0.19%) |
Dec 02, 2021 | 129.87 | 131.39 | 128.95 | 129.53 | 1,855,846 | -0.92(-0.71%) |
Dec 01, 2021 | 132.76 | 135.15 | 130.44 | 130.46 | 1,281,158 | -0.62(-0.47%) |
Nov 30, 2021 | 135.28 | 135.45 | 130.82 | 131.07 | 1,965,865 | -4.63(-3.41%) |
Nov 29, 2021 | 134.03 | 136.38 | 133.31 | 135.70 | 1,882,388 | +2.41(+1.81%) |
Nov 26, 2021 | 133.19 | 134.30 | 132.46 | 133.29 | 771,376 | -2.67(-1.97%) |
Nov 24, 2021 | 135.20 | 136.47 | 135.16 | 135.96 | 604,665 | -0.10(-0.07%) |
Nov 23, 2021 | 137.40 | 137.69 | 135.21 | 136.06 | 958,423 | -1.57(-1.14%) |
Nov 22, 2021 | 138.72 | 140.06 | 137.63 | 137.63 | 679,909 | -0.69(-0.50%) |
Nov 19, 2021 | 138.63 | 139.14 | 137.78 | 138.32 | 1,101,506 | -0.02(-0.01%) |
Nov 18, 2021 | 140.54 | 138.75 | 138.25 | 138.34 | 856,969 | -2.56(-1.82%) |
Nov 17, 2021 | 140.72 | 141.23 | 139.10 | 140.90 | 1,248,439 | -0.11(-0.08%) |
Nov 16, 2021 | 140.80 | 142.01 | 140.16 | 141.01 | 990,301 | +0.54(+0.39%) |
Nov 15, 2021 | 140.49 | 140.62 | 138.98 | 140.47 | 1,571,418 | -0.20(-0.14%) |
Nov 12, 2021 | 138.80 | 142.90 | 138.22 | 140.67 | 970,088 | +2.15(+1.55%) |
Nov 11, 2021 | 139.40 | 139.86 | 137.28 | 138.52 | 927,630 | -0.81(-0.58%) |
Nov 10, 2021 | 141.58 | 139.06 | 139.34 | 1,519,550 | -1.83(-1.30%) | |
Nov 09, 2021 | 134.66 | 142.12 | 133.84 | 141.17 | 3,097,986 | +5.15(+3.79%) |
Nov 08, 2021 | 132.97 | 136.04 | 132.72 | 136.02 | 2,314,549 | +3.62(+2.74%) |
Nov 05, 2021 | 131.17 | 132.90 | 130.96 | 132.39 | 1,302,932 | +1.59(+1.22%) |
Nov 04, 2021 | 133.88 | 133.99 | 130.25 | 130.80 | 1,195,866 | -3.15(-2.35%) |
Nov 03, 2021 | 133.52 | 134.96 | 133.26 | 133.95 | 1,954,420 | +0.82(+0.62%) |
Nov 02, 2021 | 132.74 | 134.26 | 132.60 | 133.13 | 1,395,731 | +0.29(+0.22%) |
Nov 01, 2021 | 136.00 | 135.58 | 132.76 | 132.84 | 977,195 | -3.11(-2.29%) |
Oct 29, 2021 | 136.16 | 137.15 | 134.83 | 135.94 | 1,015,760 | -0.95(-0.69%) |
Oct 28, 2021 | 137.02 | 138.40 | 136.59 | 136.89 | 1,007,762 | +0.20(+0.15%) |
Oct 27, 2021 | 136.69 | 137.59 | 135.43 | 136.69 | 1,681,127 | +0.16(+0.11%) |
Oct 26, 2021 | 135.55 | 137.21 | 136.53 | 1,040,736 | +1.61(+1.20%) | |
Oct 25, 2021 | 134.68 | 135.05 | 133.96 | 134.92 | 1,158,878 | +0.94(+0.70%) |
Oct 22, 2021 | 134.80 | 134.94 | 133.73 | 133.98 | 630,815 | -0.49(-0.36%) |
Oct 21, 2021 | 133.91 | 134.60 | 133.36 | 134.47 | 745,661 | +0.07(+0.06%) |
Oct 20, 2021 | 135.35 | 135.35 | 133.25 | 134.39 | 724,774 | -1.14(-0.84%) |
Oct 19, 2021 | 134.79 | 136.17 | 133.69 | 135.54 | 823,302 | +1.37(+1.02%) |
Oct 18, 2021 | 135.09 | 135.91 | 133.83 | 134.16 | 1,015,013 | -1.90(-1.40%) |
Oct 15, 2021 | 137.48 | 137.56 | 135.87 | 136.06 | 1,084,553 | -0.68(-0.50%) |
Oct 14, 2021 | 134.38 | 137.48 | 133.90 | 136.75 | 1,317,889 | +3.66(+2.75%) |
Oct 13, 2021 | 132.22 | 133.19 | 130.69 | 133.09 | 1,480,353 | +0.84(+0.63%) |
Oct 12, 2021 | 129.06 | 132.36 | 129.01 | 132.25 | 1,372,330 | +3.17(+2.46%) |
Oct 11, 2021 | 127.98 | 129.76 | 127.33 | 129.07 | 1,197,673 | +1.81(+1.42%) |
Oct 08, 2021 | 127.07 | 128.76 | 127.07 | 127.27 | 715,889 | -0.19(-0.15%) |
Oct 07, 2021 | 127.94 | 128.72 | 126.95 | 127.46 | 873,497 | +0.68(+0.54%) |
Oct 06, 2021 | 124.33 | 126.85 | 123.89 | 126.78 | 1,098,580 | +1.88(+1.51%) |
Oct 05, 2021 | 127.23 | 128.03 | 124.63 | 124.90 | 2,033,359 | -2.33(-1.83%) |
Oct 04, 2021 | 129.62 | 130.79 | 126.21 | 127.23 | 2,370,103 | -2.86(-2.20%) |
Oct 01, 2021 | 126.78 | 132.53 | 125.09 | 130.09 | 4,663,057 | +6.80(+5.52%) |
Sep 30, 2021 | 124.15 | 125.65 | 123.07 | 123.28 | 1,856,027 | -0.33(-0.27%) |
Sep 29, 2021 | 122.63 | 124.74 | 122.32 | 123.62 | 1,536,040 | +1.06(+0.86%) |
Sep 28, 2021 | 121.05 | 123.91 | 120.33 | 122.56 | 2,370,478 | +1.23(+1.02%) |
Sep 27, 2021 | 122.19 | 123.77 | 121.10 | 121.32 | 1,288,047 | -0.97(-0.79%) |
Sep 24, 2021 | 122.10 | 123.80 | 121.01 | 122.29 | 1,631,346 | -0.23(-0.19%) |
Sep 23, 2021 | 122.49 | 124.38 | 122.49 | 122.52 | 1,374,105 | +0.99(+0.81%) |
Sep 22, 2021 | 122.93 | 123.26 | 120.14 | 121.53 | 1,980,978 | +0.03(+0.02%) |
Sep 21, 2021 | 123.82 | 124.38 | 120.42 | 121.50 | 1,637,014 | -2.19(-1.77%) |
Sep 20, 2021 | 123.13 | 125.45 | 121.86 | 123.69 | 1,877,292 | -0.22(-0.18%) |
Sep 17, 2021 | 129.64 | 130.16 | 123.41 | 123.92 | 4,918,209 | -7.25(-5.53%) |
Sep 16, 2021 | 132.00 | 132.78 | 130.98 | 131.16 | 816,922 | -1.09(-0.82%) |
Sep 15, 2021 | 131.83 | 133.06 | 131.43 | 132.25 | 888,490 | +0.51(+0.39%) |
Sep 14, 2021 | 135.22 | 135.31 | 131.14 | 131.74 | 1,735,316 | -3.52(-2.60%) |
Sep 13, 2021 | 136.50 | 136.55 | 133.65 | 135.26 | 2,795,100 | +0.00(+0.00%) |
Sep 10, 2021 | 138.19 | 138.45 | 135.08 | 135.26 | 1,161,487 | -2.98(-2.15%) |
Sep 09, 2021 | 137.76 | 139.55 | 137.71 | 138.24 | 1,272,376 | -0.16(-0.12%) |
Sep 08, 2021 | 137.33 | 138.51 | 136.40 | 138.41 | 873,514 | +0.87(+0.63%) |
Sep 07, 2021 | 137.51 | 138.24 | 135.89 | 137.53 | 1,010,860 | -0.77(-0.56%) |
Sep 03, 2021 | 138.46 | 139.64 | 137.19 | 138.30 | 1,320,259 | -0.48(-0.34%) |
Sep 02, 2021 | 138.41 | 139.28 | 137.83 | 138.78 | 636,140 | +0.89(+0.64%) |
Sep 01, 2021 | 138.84 | 139.01 | 137.53 | 137.89 | 699,252 | -0.95(-0.69%) |
Aug 31, 2021 | 138.24 | 139.14 | 137.26 | 138.84 | 1,225,129 | +0.28(+0.20%) |
Aug 30, 2021 | 139.25 | 139.40 | 138.41 | 138.57 | 524,225 | -0.58(-0.41%) |
Aug 27, 2021 | 139.12 | 139.69 | 137.98 | 139.15 | 749,480 | +0.73(+0.53%) |
Aug 26, 2021 | 138.83 | 139.06 | 137.75 | 138.41 | 885,689 | -0.59(-0.42%) |
Aug 25, 2021 | 138.27 | 139.70 | 137.49 | 139.00 | 892,876 | +0.35(+0.25%) |
Aug 24, 2021 | 138.31 | 139.37 | 137.65 | 138.65 | 1,522,872 | +0.96(+0.70%) |
Aug 23, 2021 | 137.62 | 137.97 | 136.50 | 137.69 | 1,187,431 | +0.44(+0.32%) |
Aug 20, 2021 | 136.56 | 137.47 | 135.99 | 137.25 | 1,014,720 | +0.33(+0.24%) |
Aug 19, 2021 | 137.78 | 138.71 | 136.80 | 136.92 | 1,497,582 | -1.93(-1.39%) |
Aug 18, 2021 | 141.20 | 141.65 | 138.77 | 138.85 | 1,143,483 | -3.04(-2.14%) |
Aug 17, 2021 | 141.92 | 142.91 | 140.46 | 141.90 | 865,559 | -0.67(-0.47%) |
Aug 16, 2021 | 143.43 | 143.47 | 141.83 | 142.57 | 1,189,717 | -1.09(-0.76%) |
Aug 13, 2021 | 143.33 | 143.94 | 142.60 | 143.66 | 605,994 | +0.61(+0.42%) |
Aug 12, 2021 | 143.71 | 143.71 | 142.30 | 143.05 | 1,307,001 | -0.63(-0.44%) |
Aug 11, 2021 | 143.91 | 143.96 | 142.86 | 143.68 | 865,875 | +0.39(+0.27%) |
Aug 10, 2021 | 141.37 | 143.43 | 140.87 | 143.29 | 1,385,014 | +2.40(+1.70%) |
Aug 09, 2021 | 138.94 | 140.98 | 137.96 | 140.89 | 1,781,576 | +2.45(+1.77%) |
Aug 06, 2021 | 135.71 | 138.94 | 134.89 | 138.44 | 1,852,625 | +2.73(+2.01%) |
Aug 05, 2021 | 136.27 | 137.23 | 135.43 | 135.71 | 1,140,768 | +0.27(+0.20%) |
Aug 04, 2021 | 136.55 | 137.50 | 135.43 | 135.44 | 2,524,399 | -2.13(-1.55%) |
Aug 03, 2021 | 136.60 | 138.09 | 135.96 | 137.57 | 1,070,862 | +0.48(+0.35%) |
Aug 02, 2021 | 138.84 | 139.29 | 136.98 | 137.09 | 1,160,586 | -0.96(-0.70%) |
Jul 30, 2021 | 136.67 | 138.18 | 136.32 | 138.06 | 805,308 | +1.38(+1.01%) |
Jul 29, 2021 | 136.87 | 137.54 | 136.22 | 136.67 | 786,064 | +0.60(+0.44%) |
Jul 28, 2021 | 136.90 | 136.96 | 135.23 | 136.07 | 844,812 | -0.63(-0.46%) |
Jul 27, 2021 | 135.65 | 136.80 | 134.94 | 136.70 | 1,095,066 | +0.33(+0.24%) |
Jul 26, 2021 | 135.95 | 136.74 | 135.56 | 136.37 | 755,955 | +0.43(+0.32%) |
Jul 23, 2021 | 134.61 | 136.07 | 133.59 | 135.94 | 635,758 | +2.09(+1.56%) |
Jul 22, 2021 | 132.63 | 134.27 | 132.06 | 133.85 | 1,416,952 | +0.98(+0.74%) |
Jul 21, 2021 | 132.34 | 133.14 | 131.61 | 132.87 | 716,296 | +1.09(+0.83%) |
Jul 20, 2021 | 128.57 | 132.34 | 128.39 | 131.78 | 1,375,106 | +3.37(+2.63%) |
Jul 19, 2021 | 129.07 | 130.97 | 127.96 | 128.41 | 2,499,043 | -3.03(-2.31%) |
Jul 16, 2021 | 132.01 | 133.04 | 130.76 | 131.44 | 1,465,953 | -0.53(-0.40%) |
Jul 15, 2021 | 132.68 | 133.50 | 131.38 | 131.97 | 1,181,878 | -0.65(-0.49%) |
Jul 14, 2021 | 132.81 | 133.46 | 132.10 | 132.62 | 2,210,089 | -0.68(-0.51%) |
Jul 13, 2021 | 136.20 | 136.20 | 132.46 | 133.30 | 1,334,245 | -2.87(-2.11%) |
Jul 12, 2021 | 134.78 | 136.58 | 134.64 | 136.17 | 2,423,598 | +0.81(+0.60%) |
Jul 09, 2021 | 136.98 | 137.12 | 134.78 | 135.36 | 1,863,620 | -0.09(-0.07%) |
Jul 08, 2021 | 134.68 | 135.59 | 134.03 | 135.45 | 1,534,389 | -0.92(-0.67%) |
Jul 07, 2021 | 135.05 | 136.65 | 134.51 | 136.37 | 701,101 | +0.81(+0.60%) |
Jul 06, 2021 | 137.10 | 137.46 | 134.96 | 135.56 | 1,156,710 | -1.91(-1.39%) |
Jul 02, 2021 | 136.97 | 137.53 | 135.97 | 137.46 | 1,042,829 | +0.55(+0.40%) |
Jul 01, 2021 | 137.36 | 137.62 | 136.69 | 136.91 | 950,942 | -0.01(-0.01%) |
Jun 30, 2021 | 135.65 | 137.07 | 135.16 | 136.92 | 1,596,060 | +0.59(+0.43%) |
Jun 29, 2021 | 136.51 | 137.50 | 135.84 | 136.33 | 725,099 | -0.03(-0.02%) |
Jun 28, 2021 | 136.67 | 136.81 | 135.32 | 136.36 | 1,106,902 | -0.16(-0.11%) |
Jun 25, 2021 | 136.35 | 137.46 | 136.16 | 136.52 | 902,476 | +0.50(+0.36%) |
Jun 24, 2021 | 136.09 | 136.54 | 134.96 | 136.02 | 674,236 | +0.68(+0.50%) |
Jun 23, 2021 | 135.90 | 136.78 | 135.28 | 135.34 | 1,016,832 | -0.59(-0.44%) |
Jun 22, 2021 | 135.74 | 136.52 | 134.50 | 135.94 | 987,494 | +0.63(+0.46%) |
Jun 21, 2021 | 133.37 | 135.48 | 132.80 | 135.31 | 900,451 | +3.24(+2.45%) |
Jun 18, 2021 | 131.09 | 132.77 | 130.92 | 132.07 | 2,021,041 | -0.87(-0.65%) |
Jun 17, 2021 | 134.25 | 135.00 | 131.94 | 132.94 | 1,548,902 | -1.33(-0.99%) |
Jun 16, 2021 | 134.40 | 135.15 | 133.59 | 134.27 | 867,953 | +0.04(+0.03%) |
Jun 15, 2021 | 134.96 | 135.02 | 133.44 | 134.23 | 942,215 | -0.49(-0.37%) |
Jun 14, 2021 | 134.48 | 134.94 | 133.65 | 134.72 | 1,429,737 | -0.01(-0.01%) |
Jun 11, 2021 | 135.39 | 135.63 | 132.77 | 134.73 | 2,013,162 | +0.03(+0.02%) |
Jun 10, 2021 | 134.96 | 135.09 | 134.08 | 134.71 | 1,638,344 | +0.60(+0.45%) |
Jun 09, 2021 | 132.03 | 134.38 | 131.89 | 134.10 | 1,248,121 | +2.08(+1.57%) |
Jun 08, 2021 | 130.61 | 132.19 | 130.10 | 132.03 | 1,090,464 | +1.49(+1.14%) |
Jun 07, 2021 | 130.78 | 131.75 | 129.68 | 130.54 | 763,509 | +0.16(+0.13%) |
Jun 04, 2021 | 130.68 | 130.78 | 129.19 | 130.38 | 1,552,065 | +0.26(+0.20%) |
Jun 03, 2021 | 130.40 | 131.43 | 129.46 | 130.11 | 1,198,368 | -0.88(-0.67%) |
Jun 02, 2021 | 130.38 | 131.88 | 129.46 | 130.99 | 2,071,450 | +1.24(+0.96%) |
Jun 01, 2021 | 130.54 | 130.92 | 128.40 | 129.75 | 2,164,450 | +0.58(+0.45%) |
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |