Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 161.09 | 161.09 | 151.05 | 151.66 | 10,582,015 | -12.04(-7.35%) |
Apr 28, 2022 | 159.69 | 164.60 | 157.81 | 163.69 | 4,276,376 | +5.05(+3.19%) |
Apr 27, 2022 | 157.05 | 161.09 | 156.31 | 158.64 | 2,949,758 | +1.93(+1.23%) |
Apr 26, 2022 | 158.39 | 160.30 | 156.46 | 156.71 | 2,753,579 | -1.99(-1.25%) |
Apr 25, 2022 | 160.00 | 160.00 | 154.61 | 158.70 | 2,703,843 | -0.95(-0.59%) |
Apr 22, 2022 | 161.91 | 162.73 | 159.55 | 159.64 | 3,318,723 | -1.94(-1.20%) |
Apr 21, 2022 | 165.01 | 165.14 | 161.56 | 161.58 | 2,769,293 | -1.79(-1.09%) |
Apr 20, 2022 | 160.50 | 164.72 | 160.50 | 163.37 | 4,350,699 | +2.94(+1.83%) |
Apr 19, 2022 | 157.20 | 161.03 | 156.35 | 160.43 | 4,057,618 | +6.21(+4.02%) |
Apr 18, 2022 | 153.81 | 155.25 | 153.45 | 154.22 | 2,644,501 | +0.28(+0.18%) |
Apr 14, 2022 | 157.02 | 157.42 | 153.76 | 153.94 | 2,581,986 | -2.18(-1.39%) |
Apr 13, 2022 | 156.36 | 157.11 | 154.71 | 156.11 | 2,701,980 | -0.31(-0.20%) |
Apr 12, 2022 | 156.62 | 157.82 | 155.49 | 156.43 | 3,236,514 | -0.38(-0.24%) |
Apr 11, 2022 | 159.26 | 160.22 | 155.56 | 156.81 | 2,595,092 | -2.76(-1.73%) |
Apr 08, 2022 | 159.14 | 160.27 | 157.89 | 159.57 | 1,944,326 | -0.17(-0.11%) |
Apr 07, 2022 | 159.37 | 160.74 | 157.74 | 159.74 | 3,320,347 | -1.21(-0.75%) |
Apr 06, 2022 | 156.11 | 161.47 | 155.18 | 160.95 | 3,300,777 | +3.62(+2.30%) |
Apr 05, 2022 | 154.69 | 159.26 | 154.42 | 157.32 | 3,476,179 | +2.36(+1.53%) |
Apr 04, 2022 | 157.18 | 157.48 | 153.44 | 154.96 | 2,587,454 | -1.91(-1.22%) |
Apr 01, 2022 | 153.37 | 157.27 | 151.96 | 156.87 | 3,030,687 | +4.09(+2.68%) |
Mar 31, 2022 | 156.01 | 156.61 | 152.71 | 152.78 | 4,157,422 | -2.52(-1.62%) |
Mar 30, 2022 | 154.91 | 155.41 | 153.33 | 155.30 | 2,503,702 | -0.53(-0.34%) |
Mar 29, 2022 | 152.97 | 156.27 | 151.59 | 155.83 | 3,487,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.05 | 152.34 | 148.62 | 151.72 | 2,827,916 | +2.86(+1.92%) |
Mar 25, 2022 | 147.74 | 148.93 | 145.98 | 148.86 | 2,004,395 | +1.36(+0.92%) |
Mar 24, 2022 | 149.02 | 149.40 | 145.81 | 147.50 | 2,658,988 | -1.27(-0.85%) |
Mar 23, 2022 | 149.51 | 150.50 | 148.44 | 148.76 | 2,618,381 | -1.36(-0.91%) |
Mar 22, 2022 | 151.53 | 152.13 | 149.07 | 150.12 | 3,574,603 | -0.24(-0.16%) |
Mar 21, 2022 | 151.81 | 152.19 | 148.82 | 150.36 | 2,855,825 | -1.17(-0.77%) |
Mar 18, 2022 | 147.84 | 151.79 | 147.84 | 151.53 | 6,980,888 | +3.31(+2.23%) |
Mar 17, 2022 | 145.45 | 148.28 | 143.89 | 148.22 | 2,345,007 | +2.73(+1.87%) |
Mar 16, 2022 | 144.40 | 146.16 | 142.25 | 145.50 | 3,986,450 | +2.57(+1.80%) |
Mar 15, 2022 | 142.53 | 143.88 | 140.70 | 142.93 | 2,306,652 | +2.51(+1.79%) |
Mar 14, 2022 | 139.69 | 141.48 | 138.94 | 140.41 | 2,540,453 | +1.26(+0.91%) |
Mar 11, 2022 | 143.29 | 143.60 | 139.01 | 139.15 | 2,121,922 | -3.06(-2.15%) |
Mar 10, 2022 | 140.25 | 142.65 | 139.11 | 142.21 | 2,112,426 | +0.56(+0.40%) |
Mar 09, 2022 | 140.43 | 143.08 | 139.62 | 141.65 | 2,013,261 | +3.28(+2.37%) |
Mar 08, 2022 | 139.61 | 141.48 | 138.13 | 138.36 | 3,209,726 | -1.81(-1.29%) |
Mar 07, 2022 | 141.75 | 142.36 | 139.82 | 140.17 | 2,752,255 | -1.82(-1.28%) |
Mar 04, 2022 | 139.34 | 142.10 | 138.60 | 141.99 | 2,955,078 | +1.19(+0.84%) |
Mar 03, 2022 | 140.12 | 141.65 | 138.66 | 140.80 | 2,388,746 | +1.83(+1.31%) |
Mar 02, 2022 | 137.68 | 139.81 | 137.17 | 138.97 | 2,992,187 | +1.77(+1.29%) |
Mar 01, 2022 | 138.12 | 139.02 | 136.56 | 137.21 | 3,673,866 | -0.08(-0.06%) |
Feb 28, 2022 | 137.89 | 138.75 | 135.44 | 137.29 | 4,475,233 | -2.45(-1.75%) |
Feb 25, 2022 | 135.41 | 139.79 | 136.43 | 139.74 | 3,117,525 | +4.82(+3.57%) |
Feb 24, 2022 | 130.34 | 135.25 | 129.81 | 134.92 | 3,654,290 | +2.42(+1.83%) |
Feb 23, 2022 | 134.78 | 135.69 | 132.33 | 132.50 | 2,510,110 | -1.52(-1.13%) |
Feb 22, 2022 | 134.66 | 135.75 | 133.33 | 134.01 | 3,446,219 | -0.17(-0.13%) |
Feb 18, 2022 | 134.18 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.84 | 135.60 | 133.85 | 134.87 | 2,872,504 | -1.03(-0.76%) |
Feb 16, 2022 | 137.55 | 138.32 | 134.36 | 135.91 | 2,385,650 | -1.17(-0.85%) |
Feb 15, 2022 | 137.95 | 138.90 | 136.70 | 137.07 | 3,255,095 | +0.26(+0.19%) |
Feb 14, 2022 | 137.47 | 139.38 | 135.91 | 136.81 | 3,369,346 | -0.91(-0.66%) |
Feb 11, 2022 | 140.59 | 141.26 | 136.65 | 137.72 | 4,669,584 | -2.00(-1.43%) |
Feb 10, 2022 | 143.62 | 145.02 | 138.65 | 139.72 | 3,313,403 | -6.53(-4.47%) |
Feb 09, 2022 | 143.74 | 146.44 | 143.74 | 146.25 | 2,420,960 | +3.93(+2.76%) |
Feb 08, 2022 | 143.63 | 143.86 | 141.59 | 142.32 | 2,612,922 | -0.81(-0.57%) |
Feb 07, 2022 | 144.26 | 145.33 | 142.74 | 143.13 | 4,054,255 | -1.36(-0.94%) |
Feb 04, 2022 | 145.93 | 146.64 | 143.63 | 144.48 | 2,050,103 | -2.78(-1.89%) |
Feb 03, 2022 | 146.90 | 147.26 | 2,090,348 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.64 | 148.69 | 145.64 | 148.10 | 3,092,029 | +3.59(+2.48%) |
Feb 01, 2022 | 148.17 | 148.26 | 143.39 | 144.51 | 3,558,673 | -3.11(-2.10%) |
Jan 31, 2022 | 146.10 | 147.62 | 3,463,743 | +1.65(+1.13%) | ||
Jan 28, 2022 | 140.56 | 145.97 | 137.80 | 145.97 | 3,872,537 | +6.08(+4.35%) |
Jan 27, 2022 | 142.94 | 145.10 | 138.93 | 139.89 | 4,315,673 | -2.93(-2.05%) |
Jan 26, 2022 | 145.11 | 147.52 | 142.10 | 142.82 | 3,928,988 | -2.11(-1.45%) |
Jan 25, 2022 | 142.15 | 145.46 | 141.93 | 144.92 | 3,989,601 | +0.61(+0.42%) |
Jan 24, 2022 | 146.30 | 146.30 | 140.38 | 144.31 | 6,074,264 | -2.00(-1.36%) |
Jan 21, 2022 | 147.93 | 148.63 | 145.69 | 146.31 | 4,647,794 | +1.21(+0.84%) |
Jan 20, 2022 | 143.07 | 147.79 | 142.72 | 145.09 | 3,705,026 | +0.52(+0.36%) |
Jan 19, 2022 | 146.61 | 149.87 | 144.50 | 144.58 | 4,633,793 | +0.15(+0.10%) |
Jan 18, 2022 | 142.68 | 144.59 | 141.66 | 144.43 | 4,378,233 | +0.65(+0.45%) |
Jan 14, 2022 | 143.78 | 0 | -0.39(-0.27%) | |||
Jan 13, 2022 | 144.34 | 145.33 | 143.93 | 144.16 | 2,128,533 | -0.09(-0.06%) |
Jan 12, 2022 | 144.02 | 145.90 | 144.02 | 144.25 | 2,800,175 | +0.24(+0.16%) |
Jan 11, 2022 | 144.25 | 144.89 | 142.51 | 144.01 | 2,822,177 | -0.03(-0.02%) |
Jan 10, 2022 | 143.44 | 144.33 | 141.03 | 144.04 | 4,429,488 | -0.67(-0.46%) |
Jan 07, 2022 | 147.31 | 147.63 | 144.43 | 144.71 | 3,664,083 | -2.67(-1.81%) |
Jan 06, 2022 | 148.19 | 148.21 | 146.23 | 147.38 | 3,282,430 | -1.02(-0.69%) |
Jan 05, 2022 | 151.55 | 151.86 | 148.13 | 148.40 | 4,056,253 | -3.15(-2.08%) |
Jan 04, 2022 | 154.53 | 155.63 | 150.72 | 151.55 | 4,471,716 | -3.67(-2.36%) |
Jan 03, 2022 | 158.57 | 159.10 | 152.53 | 155.22 | 3,651,822 | -3.26(-2.06%) |
Dec 31, 2021 | 158.22 | 159.96 | 157.75 | 158.48 | 2,152,144 | +0.37(+0.23%) |
Dec 30, 2021 | 157.75 | 158.93 | 156.91 | 158.11 | 1,598,572 | +0.27(+0.17%) |
Dec 29, 2021 | 156.22 | 158.67 | 155.84 | 157.84 | 1,486,858 | +1.78(+1.14%) |
Dec 28, 2021 | 156.22 | 156.22 | 154.39 | 156.06 | 1,858,317 | -0.09(-0.06%) |
Dec 27, 2021 | 153.07 | 156.22 | 153.07 | 156.15 | 1,690,177 | +3.90(+2.56%) |
Dec 23, 2021 | 152.98 | 153.39 | 150.87 | 152.26 | 3,237,874 | -0.48(-0.31%) |
Dec 22, 2021 | 151.83 | 152.98 | 151.09 | 152.74 | 2,270,027 | +1.38(+0.91%) |
Dec 21, 2021 | 152.72 | 154.08 | 150.69 | 151.35 | 2,322,115 | -0.56(-0.37%) |
Dec 20, 2021 | 150.69 | 152.85 | 149.87 | 151.92 | 2,369,886 | +0.20(+0.13%) |
Dec 17, 2021 | 153.30 | 155.39 | 151.36 | 151.72 | 7,419,170 | -1.95(-1.27%) |
Dec 16, 2021 | 152.80 | 154.37 | 152.36 | 153.67 | 4,006,866 | +0.65(+0.42%) |
Dec 15, 2021 | 150.18 | 153.60 | 149.76 | 153.02 | 3,165,019 | +3.61(+2.41%) |
Dec 14, 2021 | 151.14 | 151.42 | 147.93 | 149.41 | 3,472,579 | -2.21(-1.46%) |
Dec 13, 2021 | 148.94 | 152.30 | 148.08 | 151.63 | 2,709,404 | +2.47(+1.66%) |
Dec 10, 2021 | 148.14 | 149.78 | 147.31 | 149.15 | 2,159,567 | +1.43(+0.96%) |
Dec 09, 2021 | 149.14 | 149.46 | 147.08 | 147.73 | 2,309,890 | -1.76(-1.18%) |
Dec 08, 2021 | 149.29 | 151.05 | 148.53 | 149.49 | 2,349,433 | +0.13(+0.09%) |
Dec 07, 2021 | 147.79 | 149.53 | 146.70 | 149.36 | 2,986,637 | +2.58(+1.76%) |
Dec 06, 2021 | 145.44 | 145.44 | 145.10 | 146.78 | 3,470,311 | +1.77(+1.22%) |
Dec 03, 2021 | 145.09 | 147.68 | 142.75 | 145.01 | 3,077,371 | +0.22(+0.16%) |
Dec 02, 2021 | 142.19 | 146.00 | 142.19 | 144.78 | 2,911,393 | +2.55(+1.79%) |
Dec 01, 2021 | 142.72 | 146.92 | 140.75 | 142.23 | 3,245,957 | +0.89(+0.63%) |
Nov 30, 2021 | 142.60 | 143.90 | 141.28 | 141.34 | 5,573,852 | -2.37(-1.65%) |
Nov 29, 2021 | 141.80 | 144.42 | 141.06 | 143.71 | 3,248,259 | +3.19(+2.27%) |
Nov 26, 2021 | 143.62 | 143.76 | 140.42 | 140.53 | 1,884,978 | -4.34(-3.00%) |
Nov 24, 2021 | 143.16 | 145.20 | 142.26 | 144.87 | 1,339,675 | +1.81(+1.27%) |
Nov 23, 2021 | 141.45 | 143.68 | 140.31 | 143.06 | 2,035,234 | +1.58(+1.11%) |
Nov 22, 2021 | 141.05 | 143.09 | 140.12 | 141.48 | 1,694,285 | +0.64(+0.45%) |
Nov 19, 2021 | 141.92 | 141.92 | 139.62 | 140.84 | 2,111,841 | -0.34(-0.24%) |
Nov 18, 2021 | 141.11 | 141.36 | 140.80 | 141.18 | 1,561,840 | +0.19(+0.13%) |
Nov 17, 2021 | 139.47 | 141.35 | 136.93 | 140.99 | 2,175,503 | +0.85(+0.61%) |
Nov 16, 2021 | 140.93 | 141.51 | 139.55 | 140.14 | 1,396,683 | -0.68(-0.49%) |
Nov 15, 2021 | 139.56 | 140.87 | 138.88 | 140.82 | 1,602,097 | +1.30(+0.93%) |
Nov 12, 2021 | 139.81 | 140.56 | 138.34 | 139.52 | 1,802,466 | -0.09(-0.07%) |
Nov 11, 2021 | 139.47 | 139.65 | 138.31 | 139.62 | 1,377,516 | +0.13(+0.09%) |
Nov 10, 2021 | 138.63 | 139.48 | 1,550,154 | +0.30(+0.22%) | ||
Nov 09, 2021 | 139.31 | 139.69 | 138.58 | 139.18 | 1,878,864 | +0.36(+0.26%) |
Nov 08, 2021 | 138.05 | 139.03 | 136.76 | 138.83 | 1,244,599 | +1.29(+0.94%) |
Nov 05, 2021 | 139.64 | 139.78 | 137.29 | 137.53 | 2,184,767 | -1.11(-0.80%) |
Nov 04, 2021 | 138.43 | 139.64 | 137.80 | 138.64 | 1,705,255 | +0.21(+0.15%) |
Nov 03, 2021 | 138.22 | 138.88 | 136.80 | 138.43 | 1,855,360 | +0.58(+0.42%) |
Nov 02, 2021 | 136.10 | 138.03 | 135.35 | 137.85 | 1,834,631 | +2.16(+1.59%) |
Nov 01, 2021 | 136.23 | 134.94 | 133.14 | 135.70 | 2,043,369 | -0.22(-0.16%) |
Oct 29, 2021 | 136.87 | 137.46 | 135.59 | 135.91 | 3,992,392 | -1.60(-1.17%) |
Oct 28, 2021 | 135.51 | 137.58 | 135.22 | 137.51 | 2,021,849 | +2.63(+1.95%) |
Oct 27, 2021 | 137.68 | 137.72 | 134.48 | 134.88 | 2,186,105 | -2.22(-1.62%) |
Oct 26, 2021 | 136.03 | 137.71 | 137.10 | 1,896,146 | +1.06(+0.78%) | |
Oct 25, 2021 | 135.22 | 136.16 | 134.27 | 136.04 | 1,913,043 | +1.03(+0.76%) |
Oct 22, 2021 | 135.87 | 136.78 | 134.72 | 135.01 | 2,307,126 | -0.88(-0.65%) |
Oct 21, 2021 | 135.26 | 136.84 | 134.85 | 135.89 | 3,135,470 | +1.43(+1.06%) |
Oct 20, 2021 | 131.21 | 134.50 | 130.47 | 134.47 | 2,822,715 | +4.03(+3.09%) |
Oct 19, 2021 | 131.25 | 131.41 | 130.11 | 130.44 | 1,966,223 | -0.63(-0.48%) |
Oct 18, 2021 | 128.32 | 132.02 | 127.75 | 131.06 | 2,788,725 | +2.63(+2.05%) |
Oct 15, 2021 | 129.91 | 130.40 | 127.38 | 128.43 | 3,742,567 | +1.17(+0.92%) |
Oct 14, 2021 | 125.73 | 127.54 | 125.46 | 127.26 | 2,130,385 | +1.72(+1.37%) |
Oct 13, 2021 | 123.80 | 125.79 | 123.59 | 125.54 | 2,309,587 | +1.51(+1.22%) |
Oct 12, 2021 | 121.26 | 124.66 | 120.80 | 124.03 | 2,879,838 | +3.14(+2.60%) |
Oct 11, 2021 | 120.01 | 121.12 | 119.33 | 120.89 | 1,566,402 | +0.38(+0.32%) |
Oct 08, 2021 | 120.91 | 121.17 | 120.29 | 120.51 | 1,496,852 | -0.80(-0.66%) |
Oct 07, 2021 | 120.79 | 122.90 | 120.79 | 121.31 | 2,729,607 | +1.49(+1.24%) |
Oct 06, 2021 | 118.28 | 119.85 | 116.73 | 119.81 | 2,391,909 | +1.27(+1.08%) |
Oct 05, 2021 | 119.26 | 119.64 | 117.92 | 118.54 | 2,052,438 | -0.38(-0.32%) |
Oct 04, 2021 | 117.98 | 119.27 | 117.44 | 118.91 | 2,199,175 | +0.38(+0.32%) |
Oct 01, 2021 | 117.86 | 119.40 | 116.46 | 118.54 | 1,822,503 | +0.94(+0.80%) |
Sep 30, 2021 | 119.26 | 119.71 | 117.58 | 117.60 | 3,427,938 | -0.95(-0.80%) |
Sep 29, 2021 | 118.21 | 119.35 | 118.03 | 118.55 | 1,715,245 | +0.81(+0.68%) |
Sep 28, 2021 | 117.43 | 118.28 | 116.17 | 117.74 | 3,257,412 | -0.57(-0.48%) |
Sep 27, 2021 | 119.32 | 120.50 | 118.22 | 118.31 | 2,268,531 | -1.60(-1.34%) |
Sep 24, 2021 | 120.71 | 121.13 | 119.50 | 119.92 | 2,232,092 | -0.88(-0.73%) |
Sep 23, 2021 | 121.75 | 122.05 | 120.79 | 120.80 | 2,426,783 | -1.10(-0.90%) |
Sep 22, 2021 | 121.50 | 122.43 | 120.85 | 121.89 | 3,029,710 | +1.09(+0.90%) |
Sep 21, 2021 | 121.54 | 122.67 | 120.77 | 120.81 | 1,913,318 | -0.20(-0.16%) |
Sep 20, 2021 | 120.91 | 122.14 | 119.73 | 121.00 | 2,303,309 | -0.98(-0.81%) |
Sep 17, 2021 | 123.17 | 123.89 | 121.67 | 121.99 | 9,328,787 | -2.32(-1.86%) |
Sep 16, 2021 | 124.38 | 125.37 | 123.41 | 124.31 | 2,268,045 | -0.07(-0.06%) |
Sep 15, 2021 | 124.12 | 125.32 | 123.23 | 124.38 | 2,383,046 | +0.69(+0.56%) |
Sep 14, 2021 | 124.34 | 124.73 | 122.92 | 123.69 | 1,909,015 | -0.22(-0.17%) |
Sep 13, 2021 | 125.76 | 125.93 | 123.75 | 123.90 | 1,836,572 | -0.79(-0.64%) |
Sep 10, 2021 | 126.10 | 126.29 | 124.59 | 124.70 | 2,109,350 | -1.02(-0.81%) |
Sep 09, 2021 | 128.40 | 128.78 | 125.68 | 125.71 | 2,750,510 | -3.56(-2.76%) |
Sep 08, 2021 | 128.05 | 130.27 | 127.72 | 129.28 | 2,176,225 | +0.83(+0.65%) |
Sep 07, 2021 | 128.97 | 129.14 | 126.86 | 128.45 | 2,933,771 | -1.25(-0.96%) |
Sep 03, 2021 | 128.81 | 130.02 | 127.48 | 129.70 | 2,700,540 | +0.49(+0.38%) |
Sep 02, 2021 | 128.54 | 129.38 | 127.72 | 129.21 | 2,956,385 | +0.63(+0.49%) |
Sep 01, 2021 | 125.97 | 128.84 | 125.58 | 128.58 | 3,831,691 | +2.92(+2.32%) |
Aug 31, 2021 | 124.75 | 126.00 | 123.89 | 125.66 | 3,097,962 | +0.87(+0.70%) |
Aug 30, 2021 | 122.53 | 124.94 | 122.50 | 124.79 | 1,598,691 | +2.26(+1.84%) |
Aug 27, 2021 | 122.66 | 122.78 | 121.83 | 122.53 | 1,764,007 | +0.64(+0.53%) |
Aug 26, 2021 | 121.98 | 122.43 | 121.00 | 121.89 | 2,709,680 | +0.08(+0.07%) |
Aug 25, 2021 | 121.80 | 122.54 | 121.02 | 121.80 | 2,402,849 | -0.21(-0.17%) |
Aug 24, 2021 | 124.47 | 124.51 | 121.93 | 122.01 | 2,128,942 | -2.46(-1.98%) |
Aug 23, 2021 | 125.18 | 125.70 | 124.23 | 124.47 | 1,696,964 | -0.80(-0.64%) |
Aug 20, 2021 | 124.20 | 125.66 | 123.16 | 125.28 | 2,666,869 | +1.03(+0.83%) |
Aug 19, 2021 | 123.21 | 124.44 | 123.06 | 124.25 | 1,579,401 | +0.61(+0.49%) |
Aug 18, 2021 | 125.07 | 125.50 | 123.14 | 123.64 | 2,914,179 | -1.47(-1.18%) |
Aug 17, 2021 | 124.43 | 125.22 | 124.14 | 125.12 | 2,723,654 | +0.36(+0.29%) |
Aug 16, 2021 | 123.34 | 124.96 | 123.19 | 124.75 | 3,185,146 | +1.60(+1.30%) |
Aug 13, 2021 | 121.62 | 123.25 | 121.22 | 123.16 | 1,669,229 | +1.78(+1.47%) |
Aug 12, 2021 | 120.73 | 121.47 | 119.97 | 121.38 | 1,523,888 | +1.09(+0.91%) |
Aug 11, 2021 | 121.38 | 121.60 | 119.84 | 120.28 | 2,708,375 | -0.42(-0.35%) |
Aug 10, 2021 | 121.32 | 121.49 | 120.14 | 120.70 | 2,421,179 | -0.62(-0.51%) |
Aug 09, 2021 | 121.09 | 121.47 | 120.49 | 121.32 | 1,131,243 | +0.28(+0.23%) |
Aug 06, 2021 | 121.23 | 121.73 | 120.19 | 121.04 | 3,437,601 | -0.69(-0.57%) |
Aug 05, 2021 | 120.89 | 121.78 | 120.20 | 121.73 | 1,781,270 | +1.45(+1.20%) |
Aug 04, 2021 | 121.08 | 121.47 | 119.91 | 120.28 | 1,987,125 | -0.72(-0.59%) |
Aug 03, 2021 | 120.44 | 121.01 | 119.56 | 121.00 | 2,024,699 | +1.13(+0.94%) |
Aug 02, 2021 | 120.11 | 120.94 | 119.49 | 119.87 | 2,206,570 | +0.39(+0.33%) |
Jul 30, 2021 | 119.59 | 120.83 | 119.34 | 119.48 | 2,310,973 | +0.14(+0.12%) |
Jul 29, 2021 | 119.40 | 119.84 | 118.85 | 119.34 | 1,425,442 | +0.24(+0.20%) |
Jul 28, 2021 | 120.50 | 120.50 | 118.67 | 119.10 | 2,051,424 | -1.46(-1.21%) |
Jul 27, 2021 | 119.07 | 120.70 | 118.69 | 120.55 | 1,748,956 | +1.13(+0.95%) |
Jul 26, 2021 | 118.92 | 119.50 | 118.53 | 119.42 | 2,008,835 | +0.08(+0.07%) |
Jul 23, 2021 | 119.09 | 119.53 | 118.20 | 119.34 | 1,603,567 | +0.67(+0.57%) |
Jul 22, 2021 | 118.22 | 118.86 | 117.87 | 118.67 | 1,552,677 | +0.25(+0.21%) |
Jul 21, 2021 | 119.23 | 119.62 | 117.99 | 118.42 | 1,996,952 | -1.02(-0.85%) |
Jul 20, 2021 | 119.33 | 120.25 | 118.46 | 119.43 | 2,628,856 | +1.13(+0.95%) |
Jul 19, 2021 | 118.58 | 119.97 | 117.38 | 118.31 | 3,084,397 | -0.47(-0.39%) |
Jul 16, 2021 | 118.62 | 120.15 | 118.40 | 118.77 | 2,821,714 | +0.33(+0.28%) |
Jul 15, 2021 | 117.89 | 118.89 | 117.59 | 118.44 | 1,529,152 | +0.65(+0.55%) |
Jul 14, 2021 | 117.08 | 118.57 | 116.85 | 117.79 | 2,285,774 | +0.58(+0.49%) |
Jul 13, 2021 | 118.39 | 118.78 | 116.68 | 117.21 | 1,941,048 | -1.68(-1.41%) |
Jul 12, 2021 | 117.43 | 119.28 | 117.42 | 118.89 | 2,926,093 | +1.89(+1.61%) |
Jul 09, 2021 | 115.22 | 117.06 | 114.72 | 117.01 | 2,476,750 | +2.13(+1.85%) |
Jul 08, 2021 | 114.44 | 115.60 | 114.31 | 114.88 | 2,065,075 | -0.17(-0.15%) |
Jul 07, 2021 | 114.44 | 115.66 | 113.68 | 115.05 | 3,193,840 | +0.70(+0.61%) |
Jul 06, 2021 | 113.15 | 114.51 | 112.21 | 114.35 | 3,069,730 | +1.41(+1.25%) |
Jul 02, 2021 | 112.36 | 113.64 | 112.05 | 112.94 | 1,918,124 | +0.98(+0.87%) |
Jul 01, 2021 | 111.55 | 113.04 | 111.19 | 111.96 | 3,441,599 | +0.42(+0.38%) |
Jun 30, 2021 | 113.00 | 114.07 | 111.45 | 111.54 | 3,119,293 | -1.79(-1.58%) |
Jun 29, 2021 | 113.32 | 114.50 | 113.17 | 113.33 | 1,868,738 | -0.16(-0.14%) |
Jun 28, 2021 | 114.28 | 114.30 | 112.55 | 113.49 | 1,550,613 | -0.36(-0.31%) |
Jun 25, 2021 | 112.96 | 113.92 | 112.53 | 113.84 | 2,224,479 | +0.68(+0.60%) |
Jun 24, 2021 | 113.37 | 113.69 | 112.42 | 113.16 | 2,508,058 | +0.14(+0.12%) |
Jun 23, 2021 | 113.78 | 114.06 | 112.94 | 113.02 | 2,768,709 | -0.80(-0.71%) |
Jun 22, 2021 | 114.22 | 114.52 | 113.56 | 113.83 | 2,227,310 | -0.57(-0.50%) |
Jun 21, 2021 | 111.94 | 114.67 | 111.51 | 114.39 | 2,941,708 | +2.82(+2.53%) |
Jun 18, 2021 | 114.01 | 114.77 | 111.44 | 111.58 | 7,520,898 | -2.84(-2.48%) |
Jun 17, 2021 | 113.05 | 114.63 | 113.00 | 114.41 | 3,871,396 | +1.11(+0.98%) |
Jun 16, 2021 | 115.40 | 115.92 | 113.24 | 113.30 | 4,577,668 | -1.61(-1.40%) |
Jun 15, 2021 | 116.95 | 117.50 | 114.82 | 114.91 | 2,857,497 | -2.23(-1.90%) |
Jun 14, 2021 | 116.00 | 117.15 | 115.53 | 117.14 | 2,130,265 | +1.35(+1.16%) |
Jun 11, 2021 | 117.16 | 117.16 | 115.04 | 115.79 | 2,569,028 | -1.46(-1.24%) |
Jun 10, 2021 | 114.72 | 117.29 | 114.59 | 117.25 | 2,747,401 | +2.48(+2.16%) |
Jun 09, 2021 | 115.23 | 115.42 | 114.37 | 114.77 | 1,656,700 | -0.05(-0.04%) |
Jun 08, 2021 | 114.32 | 115.56 | 113.97 | 114.82 | 2,761,642 | +0.91(+0.80%) |
Jun 07, 2021 | 114.04 | 114.36 | 113.64 | 113.91 | 1,818,022 | +0.27(+0.24%) |
Jun 04, 2021 | 113.61 | 113.95 | 112.78 | 113.64 | 2,715,571 | +0.48(+0.43%) |
Jun 03, 2021 | 113.04 | 113.43 | 112.45 | 113.16 | 4,314,562 | +0.12(+0.11%) |
Jun 02, 2021 | 111.59 | 113.14 | 111.40 | 113.03 | 4,237,269 | +1.77(+1.59%) |
Jun 01, 2021 | 109.99 | 111.52 | 109.11 | 111.26 | 2,743,241 | +1.85(+1.69%) |
May 28, 2021 | 109.29 | 110.14 | 108.87 | 109.41 | 3,091,752 | +0.91(+0.84%) |
May 27, 2021 | 109.24 | 109.85 | 108.36 | 108.50 | 3,737,323 | -0.60(-0.55%) |
May 26, 2021 | 109.88 | 110.21 | 108.98 | 109.11 | 2,403,660 | -0.62(-0.57%) |
May 25, 2021 | 109.92 | 110.15 | 108.40 | 109.73 | 2,231,685 | +0.03(+0.03%) |
May 24, 2021 | 109.66 | 110.53 | 109.19 | 109.70 | 2,455,764 | +0.57(+0.53%) |
May 21, 2021 | 108.84 | 109.56 | 108.61 | 109.13 | 2,554,868 | +0.16(+0.14%) |
May 20, 2021 | 107.35 | 109.37 | 107.01 | 108.97 | 2,653,956 | +1.87(+1.74%) |
May 19, 2021 | 106.02 | 107.16 | 105.46 | 107.10 | 2,274,744 | +0.34(+0.32%) |
May 18, 2021 | 105.91 | 107.26 | 105.28 | 106.76 | 1,795,448 | +0.73(+0.69%) |
May 17, 2021 | 106.54 | 106.85 | 105.66 | 106.02 | 1,537,215 | -0.43(-0.40%) |
May 14, 2021 | 105.97 | 107.04 | 105.79 | 106.45 | 2,313,704 | +1.07(+1.01%) |
May 13, 2021 | 104.68 | 106.35 | 104.03 | 105.38 | 2,225,153 | +1.05(+1.01%) |
May 12, 2021 | 105.77 | 106.39 | 103.99 | 104.33 | 2,247,177 | -2.31(-2.17%) |
May 11, 2021 | 107.13 | 107.32 | 105.22 | 106.65 | 2,016,088 | -1.24(-1.15%) |
May 10, 2021 | 107.76 | 109.20 | 107.53 | 107.89 | 2,046,770 | +0.17(+0.16%) |
May 07, 2021 | 106.67 | 107.78 | 106.67 | 107.72 | 2,811,077 | +1.21(+1.13%) |
May 06, 2021 | 105.23 | 106.78 | 104.96 | 106.52 | 2,010,531 | +1.59(+1.51%) |
May 05, 2021 | 105.91 | 107.23 | 104.43 | 104.93 | 2,706,632 | -2.41(-2.24%) |
May 04, 2021 | 107.70 | 108.24 | 106.52 | 107.33 | 2,912,687 | -0.38(-0.35%) |