Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,460 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.97 | 1,255,203 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.97 | 1,683,618 | -0.25(-0.26%) |
Apr 26, 2022 | 97.49 | 97.59 | 94.20 | 94.22 | 1,443,165 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.98 | 96.60 | 97.94 | 1,632,543 | -0.11(-0.12%) |
Apr 22, 2022 | 99.18 | 99.79 | 97.99 | 98.05 | 2,519,409 | -2.35(-2.34%) |
Apr 21, 2022 | 102.25 | 102.70 | 100.30 | 100.40 | 1,825,137 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.03 | 100.91 | 1,430,190 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.34 | 99.36 | 1,171,696 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,177 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,669 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.08 | 98.25 | 100.00 | 1,223,246 | +0.47(+0.47%) |
Apr 12, 2022 | 100.71 | 101.53 | 98.99 | 99.53 | 1,481,331 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.41 | 101.55 | 1,152,794 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.41 | 847,280 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.08 | 1,110,707 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.58 | 811,525 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.09 | 104.62 | 1,651,516 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.30 | 103.98 | 106.20 | 1,312,174 | +1.75(+1.67%) |
Apr 01, 2022 | 104.62 | 104.88 | 103.31 | 104.45 | 794,184 | -0.31(-0.30%) |
Mar 31, 2022 | 106.78 | 106.99 | 104.70 | 104.76 | 1,401,305 | -2.07(-1.94%) |
Mar 30, 2022 | 107.14 | 107.83 | 106.46 | 106.83 | 1,040,473 | -1.50(-1.39%) |
Mar 29, 2022 | 108.85 | 109.52 | 107.39 | 108.33 | 974,901 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.19 | 105.57 | 959,169 | +0.44(+0.42%) |
Mar 25, 2022 | 105.77 | 105.77 | 104.18 | 105.12 | 604,503 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.08 | 103.41 | 105.01 | 754,798 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.56 | 103.66 | 1,066,927 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.97 | 105.36 | 106.44 | 965,055 | +0.81(+0.77%) |
Mar 21, 2022 | 106.46 | 107.37 | 105.14 | 105.62 | 1,407,556 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,418 | -0.33(-0.30%) |
Mar 17, 2022 | 107.29 | 109.27 | 107.17 | 109.25 | 864,547 | +1.15(+1.07%) |
Mar 16, 2022 | 106.12 | 108.10 | 105.15 | 108.10 | 950,705 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 952,012 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,537 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.93 | 101.59 | 101.67 | 1,015,934 | -0.78(-0.77%) |
Mar 10, 2022 | 102.05 | 103.33 | 101.48 | 102.45 | 925,915 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.63 | 103.13 | 105.60 | 1,477,288 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.32 | 100.28 | 1,771,624 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.40 | 99.09 | 99.11 | 1,999,651 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.40 | 99.46 | 100.17 | 1,713,876 | -2.75(-2.67%) |
Mar 03, 2022 | 105.25 | 105.31 | 102.59 | 102.92 | 1,357,436 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.45 | 106.87 | 1,599,242 | +3.72(+3.61%) |
Mar 01, 2022 | 104.93 | 105.67 | 102.80 | 103.15 | 1,527,336 | -3.14(-2.96%) |
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.29 | 1,372,160 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.62 | 106.87 | 108.60 | 963,359 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.75 | 101.37 | 105.70 | 1,989,661 | +0.92(+0.87%) |
Feb 23, 2022 | 107.99 | 108.12 | 104.69 | 104.78 | 1,291,585 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.13 | 106.08 | 107.22 | 1,114,773 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.89 | 113.09 | 111.16 | 111.26 | 767,550 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,933 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.53 | 744,970 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.86 | 110.93 | 111.74 | 1,466,338 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,037,018 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.11 | 116.58 | 116.93 | 719,660 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.31 | 117.95 | 119.24 | 1,001,798 | +0.57(+0.48%) |
Feb 08, 2022 | 118.28 | 118.87 | 117.78 | 118.67 | 753,341 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.00 | 119.46 | 119.80 | 1,188,132 | +0.71(+0.59%) |
Feb 04, 2022 | 117.58 | 119.38 | 117.35 | 119.10 | 1,422,499 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,800 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.35 | 119.58 | 120.05 | 1,048,468 | -0.50(-0.41%) |
Feb 01, 2022 | 119.48 | 120.70 | 118.33 | 120.55 | 1,365,649 | +2.33(+1.97%) |
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,619 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.39 | 115.16 | 1,567,176 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.26 | 115.55 | 2,276,834 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.89 | 1,665,902 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.93 | 1,561,851 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.25 | 1,872,446 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.14 | 128.16 | 128.22 | 1,498,529 | -1.14(-0.88%) |
Jan 20, 2022 | 131.50 | 132.01 | 129.25 | 129.36 | 1,078,361 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.15 | 721,600 | +0.65(+0.51%) |
Jan 18, 2022 | 128.81 | 130.11 | 128.13 | 128.50 | 1,046,399 | -2.64(-2.02%) |
Jan 14, 2022 | 131.14 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,842 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.23 | 132.32 | 626,470 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.78 | 131.04 | 762,979 | +0.17(+0.13%) |
Jan 10, 2022 | 129.45 | 130.91 | 128.86 | 130.87 | 850,970 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 128.99 | 130.54 | 669,689 | +1.20(+0.93%) |
Jan 06, 2022 | 129.59 | 130.91 | 129.16 | 129.34 | 886,812 | -2.45(-1.86%) |
Jan 05, 2022 | 133.73 | 133.77 | 131.61 | 131.79 | 955,817 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,677 | -1.07(-0.80%) |
Jan 03, 2022 | 132.48 | 133.66 | 131.39 | 133.50 | 859,140 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.18 | 132.29 | 269,143 | -0.27(-0.21%) |
Dec 30, 2021 | 133.04 | 133.55 | 132.53 | 132.56 | 261,143 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.89 | 131.91 | 132.22 | 493,523 | -1.39(-1.04%) |
Dec 28, 2021 | 132.81 | 133.71 | 132.43 | 133.61 | 534,246 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,691 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.51 | 131.40 | 132.26 | 356,294 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.63 | 129.48 | 131.62 | 448,204 | +1.87(+1.44%) |
Dec 21, 2021 | 129.12 | 129.94 | 128.28 | 129.75 | 516,123 | +0.98(+0.76%) |
Dec 20, 2021 | 128.59 | 129.20 | 128.03 | 128.76 | 819,390 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.16 | 129.99 | 130.89 | 1,244,669 | +0.93(+0.71%) |
Dec 16, 2021 | 131.97 | 132.05 | 129.30 | 129.96 | 592,429 | -0.72(-0.55%) |
Dec 15, 2021 | 128.47 | 130.74 | 128.41 | 130.68 | 642,068 | +2.65(+2.07%) |
Dec 14, 2021 | 128.95 | 129.30 | 127.12 | 128.03 | 752,730 | -2.22(-1.70%) |
Dec 13, 2021 | 130.79 | 130.88 | 129.51 | 130.25 | 927,347 | +2.42(+1.89%) |
Dec 10, 2021 | 127.25 | 128.13 | 126.98 | 127.83 | 589,329 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.63 | 125.38 | 125.44 | 365,582 | -1.57(-1.23%) |
Dec 08, 2021 | 126.91 | 127.20 | 126.33 | 127.01 | 550,102 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.40 | 125.29 | 126.99 | 868,367 | +1.80(+1.44%) |
Dec 06, 2021 | 123.23 | 125.30 | 122.78 | 125.19 | 1,056,966 | +3.41(+2.80%) |
Dec 03, 2021 | 123.24 | 123.41 | 120.91 | 121.78 | 662,246 | -1.12(-0.91%) |
Dec 02, 2021 | 122.40 | 123.38 | 121.68 | 122.90 | 877,452 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.41 | 122.50 | 122.56 | 1,161,143 | +1.29(+1.07%) |
Nov 30, 2021 | 123.52 | 124.04 | 123.37 | 121.27 | 1,606,235 | -4.24(-3.38%) |
Nov 29, 2021 | 124.90 | 125.67 | 123.96 | 125.51 | 784,675 | +2.12(+1.72%) |
Nov 26, 2021 | 125.19 | 125.69 | 123.01 | 123.38 | 568,188 | -2.81(-2.23%) |
Nov 24, 2021 | 124.19 | 126.23 | 123.98 | 126.20 | 691,027 | -1.71(-1.34%) |
Nov 23, 2021 | 127.43 | 128.14 | 126.70 | 127.91 | 580,448 | -0.46(-0.36%) |
Nov 22, 2021 | 130.28 | 130.46 | 128.34 | 128.37 | 727,887 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.90 | 132.91 | 133.08 | 596,248 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.52 | 132.82 | 134.52 | 404,531 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.04 | 333,138 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.52 | 134.32 | 500,815 | +0.83(+0.62%) |
Nov 15, 2021 | 134.40 | 134.77 | 133.43 | 133.49 | 436,183 | -0.97(-0.72%) |
Nov 12, 2021 | 135.93 | 135.96 | 134.45 | 134.46 | 595,121 | -2.36(-1.72%) |
Nov 11, 2021 | 137.58 | 137.81 | 136.82 | 136.82 | 309,480 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,625 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.96 | 141.10 | 139.86 | 140.05 | 363,526 | -0.34(-0.24%) |
Nov 08, 2021 | 140.59 | 141.55 | 140.33 | 140.39 | 414,038 | -0.79(-0.56%) |
Nov 05, 2021 | 140.94 | 141.30 | 140.11 | 141.18 | 582,659 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.60 | 483,727 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.33 | 139.21 | 141.09 | 452,559 | +2.32(+1.67%) |
Nov 02, 2021 | 138.94 | 139.24 | 138.06 | 138.76 | 469,337 | +0.69(+0.50%) |
Nov 01, 2021 | 137.52 | 138.32 | 137.00 | 138.07 | 651,795 | +1.38(+1.01%) |
Oct 29, 2021 | 136.43 | 137.45 | 136.25 | 136.69 | 646,004 | -2.54(-1.82%) |
Oct 28, 2021 | 138.64 | 139.62 | 138.60 | 139.24 | 570,998 | +2.45(+1.79%) |
Oct 27, 2021 | 136.56 | 137.33 | 136.49 | 136.79 | 570,487 | -0.80(-0.58%) |
Oct 26, 2021 | 137.75 | 137.41 | 137.59 | 898,974 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.88 | 136.64 | 786,703 | +2.78(+2.07%) |
Oct 22, 2021 | 133.70 | 134.40 | 132.89 | 133.86 | 810,051 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.13 | 130.10 | 131.67 | 1,501,152 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.52 | 135.63 | 685,259 | -0.73(-0.53%) |
Oct 19, 2021 | 137.43 | 137.93 | 136.31 | 136.35 | 592,449 | -0.90(-0.65%) |
Oct 18, 2021 | 137.22 | 137.42 | 136.77 | 137.25 | 496,050 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,287 | +0.93(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.52 | 136.94 | 722,324 | +3.20(+2.39%) |
Oct 13, 2021 | 133.16 | 133.95 | 132.26 | 133.74 | 1,050,241 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.96 | 127.11 | 557,266 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.39 | 127.58 | 709,832 | -0.30(-0.24%) |
Oct 08, 2021 | 129.10 | 129.11 | 127.80 | 127.88 | 556,332 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,323 | -0.08(-0.07%) |
Oct 06, 2021 | 125.72 | 128.21 | 125.55 | 128.17 | 741,522 | +2.20(+1.75%) |
Oct 05, 2021 | 125.90 | 126.58 | 125.79 | 125.97 | 740,110 | -0.33(-0.26%) |
Oct 04, 2021 | 127.62 | 127.66 | 125.66 | 126.30 | 483,299 | -2.06(-1.60%) |
Oct 01, 2021 | 128.50 | 128.59 | 126.47 | 128.36 | 517,582 | +0.86(+0.67%) |
Sep 30, 2021 | 128.25 | 128.67 | 127.41 | 127.50 | 485,750 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.47 | 128.73 | 470,965 | -1.16(-0.89%) |
Sep 28, 2021 | 131.28 | 131.36 | 129.78 | 129.89 | 759,199 | -4.66(-3.46%) |
Sep 27, 2021 | 134.20 | 134.63 | 133.38 | 134.54 | 382,286 | -0.08(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,374 | -2.16(-1.58%) |
Sep 23, 2021 | 135.84 | 136.90 | 135.65 | 136.79 | 314,958 | +2.92(+2.18%) |
Sep 22, 2021 | 133.86 | 134.58 | 133.34 | 133.87 | 339,099 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.84 | 133.31 | 133.91 | 707,526 | +2.51(+1.91%) |
Sep 20, 2021 | 131.62 | 132.52 | 130.41 | 131.40 | 878,419 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.03 | 134.44 | 135.32 | 581,828 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.89 | 135.73 | 136.77 | 475,347 | +0.58(+0.42%) |
Sep 15, 2021 | 137.42 | 137.54 | 135.30 | 136.19 | 779,370 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.41 | 136.40 | 137.04 | 1,415,340 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.94 | 136.60 | 137.16 | 574,117 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.75 | 136.87 | 136.97 | 460,064 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.79 | 137.35 | 137.54 | 366,365 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.44 | 138.54 | 576,976 | -2.73(-1.93%) |
Sep 07, 2021 | 142.30 | 142.48 | 141.26 | 141.26 | 405,988 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.62 | 139.47 | 141.46 | 507,504 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.31 | 140.55 | 140.66 | 224,047 | -1.07(-0.75%) |
Sep 01, 2021 | 142.36 | 143.02 | 141.70 | 141.73 | 384,967 | -0.03(-0.02%) |
Aug 31, 2021 | 141.96 | 142.33 | 140.97 | 141.76 | 477,685 | +0.25(+0.17%) |
Aug 30, 2021 | 140.48 | 141.57 | 140.25 | 141.51 | 308,254 | +1.09(+0.78%) |
Aug 27, 2021 | 139.31 | 140.74 | 139.20 | 140.41 | 358,145 | +1.50(+1.08%) |
Aug 26, 2021 | 139.04 | 139.50 | 138.76 | 138.91 | 276,554 | +0.14(+0.10%) |
Aug 25, 2021 | 139.20 | 139.44 | 138.64 | 138.77 | 379,458 | -1.18(-0.84%) |
Aug 24, 2021 | 139.59 | 140.39 | 139.36 | 139.95 | 307,247 | -0.68(-0.48%) |
Aug 23, 2021 | 139.48 | 140.75 | 138.96 | 140.63 | 274,688 | +1.05(+0.75%) |
Aug 20, 2021 | 139.20 | 139.71 | 138.93 | 139.58 | 323,974 | +0.77(+0.56%) |
Aug 19, 2021 | 137.43 | 139.38 | 137.43 | 138.81 | 575,238 | -0.53(-0.38%) |
Aug 18, 2021 | 140.41 | 140.74 | 139.28 | 139.34 | 335,956 | -1.27(-0.90%) |
Aug 17, 2021 | 139.55 | 140.67 | 139.41 | 140.60 | 526,394 | +0.94(+0.67%) |
Aug 16, 2021 | 139.22 | 140.18 | 138.86 | 139.67 | 682,329 | -0.35(-0.25%) |
Aug 13, 2021 | 139.52 | 140.06 | 139.21 | 140.02 | 234,530 | +0.52(+0.37%) |
Aug 12, 2021 | 138.24 | 139.63 | 137.69 | 139.50 | 397,799 | +2.37(+1.73%) |
Aug 11, 2021 | 138.27 | 138.44 | 136.88 | 137.13 | 380,744 | -0.48(-0.35%) |
Aug 10, 2021 | 139.04 | 139.25 | 137.03 | 137.61 | 413,541 | -0.77(-0.55%) |
Aug 09, 2021 | 138.22 | 138.50 | 137.85 | 138.38 | 508,976 | +0.18(+0.13%) |
Aug 06, 2021 | 138.75 | 139.29 | 138.19 | 138.20 | 519,377 | -2.43(-1.73%) |
Aug 05, 2021 | 140.24 | 140.96 | 140.16 | 140.62 | 608,199 | +2.41(+1.74%) |
Aug 04, 2021 | 137.73 | 138.84 | 137.50 | 138.22 | 1,062,435 | +0.80(+0.58%) |
Aug 03, 2021 | 136.44 | 137.43 | 135.92 | 137.41 | 786,261 | +2.10(+1.55%) |
Aug 02, 2021 | 135.06 | 136.53 | 134.78 | 135.32 | 405,579 | -0.38(-0.28%) |
Jul 30, 2021 | 135.32 | 136.12 | 135.09 | 135.69 | 751,477 | -0.59(-0.43%) |
Jul 29, 2021 | 135.63 | 136.57 | 135.61 | 136.28 | 528,568 | +1.29(+0.96%) |
Jul 28, 2021 | 133.75 | 135.33 | 133.33 | 134.99 | 680,937 | +1.46(+1.10%) |
Jul 27, 2021 | 133.74 | 133.85 | 132.23 | 133.52 | 878,767 | +2.61(+1.99%) |
Jul 26, 2021 | 131.32 | 131.56 | 130.54 | 130.92 | 726,390 | -0.10(-0.08%) |
Jul 23, 2021 | 132.19 | 132.24 | 130.33 | 131.02 | 870,375 | -0.53(-0.40%) |
Jul 22, 2021 | 130.66 | 132.44 | 130.66 | 131.55 | 898,111 | +0.44(+0.34%) |
Jul 21, 2021 | 128.72 | 132.36 | 128.49 | 131.11 | 2,646,601 | -4.95(-3.64%) |
Jul 20, 2021 | 134.68 | 136.47 | 134.56 | 136.05 | 1,144,699 | -0.67(-0.49%) |
Jul 19, 2021 | 136.60 | 137.26 | 136.15 | 136.72 | 621,808 | -2.68(-1.92%) |
Jul 16, 2021 | 140.31 | 140.49 | 139.12 | 139.41 | 416,596 | -0.04(-0.03%) |
Jul 15, 2021 | 140.04 | 140.48 | 139.10 | 139.44 | 460,795 | -2.37(-1.67%) |
Jul 14, 2021 | 141.79 | 142.22 | 140.79 | 141.81 | 579,479 | +0.57(+0.40%) |
Jul 13, 2021 | 140.46 | 142.19 | 140.43 | 141.25 | 647,647 | +0.60(+0.43%) |
Jul 12, 2021 | 140.09 | 141.24 | 139.61 | 140.64 | 623,934 | +0.80(+0.57%) |
Jul 09, 2021 | 138.35 | 140.00 | 138.09 | 139.84 | 533,567 | +1.89(+1.37%) |
Jul 08, 2021 | 136.37 | 138.49 | 136.28 | 137.95 | 1,023,342 | -1.49(-1.07%) |
Jul 07, 2021 | 139.44 | 139.56 | 137.58 | 139.44 | 981,865 | +5.65(+4.22%) |
Jul 06, 2021 | 134.59 | 135.01 | 133.18 | 133.80 | 453,077 | -0.01(-0.01%) |
Jul 02, 2021 | 132.97 | 133.85 | 132.78 | 133.81 | 271,718 | +1.14(+0.86%) |
Jul 01, 2021 | 132.26 | 133.09 | 131.97 | 132.66 | 437,767 | +0.05(+0.04%) |
Jun 30, 2021 | 133.62 | 134.02 | 132.30 | 132.62 | 446,712 | -2.24(-1.66%) |
Jun 29, 2021 | 134.90 | 135.10 | 134.32 | 134.85 | 352,638 | +1.28(+0.96%) |
Jun 28, 2021 | 133.52 | 133.89 | 132.99 | 133.57 | 430,441 | +1.05(+0.79%) |
Jun 25, 2021 | 133.07 | 133.24 | 132.21 | 132.52 | 346,097 | -0.82(-0.62%) |
Jun 24, 2021 | 133.75 | 134.40 | 133.12 | 133.34 | 750,884 | +2.38(+1.82%) |
Jun 23, 2021 | 132.99 | 133.28 | 130.87 | 130.96 | 500,143 | -2.39(-1.79%) |
Jun 22, 2021 | 132.23 | 133.47 | 131.94 | 133.35 | 618,631 | +0.43(+0.33%) |
Jun 21, 2021 | 132.96 | 133.17 | 131.90 | 132.92 | 773,660 | +0.57(+0.43%) |
Jun 18, 2021 | 133.05 | 133.10 | 131.83 | 132.35 | 897,211 | -1.54(-1.15%) |
Jun 17, 2021 | 132.79 | 134.40 | 132.75 | 133.89 | 451,792 | -0.67(-0.50%) |
Jun 16, 2021 | 136.65 | 137.04 | 134.04 | 134.56 | 652,224 | -1.61(-1.18%) |
Jun 15, 2021 | 138.04 | 138.12 | 135.73 | 136.17 | 932,283 | -1.53(-1.11%) |
Jun 14, 2021 | 136.90 | 137.81 | 136.48 | 137.70 | 647,884 | +2.20(+1.62%) |
Jun 11, 2021 | 134.34 | 135.54 | 134.30 | 135.50 | 433,473 | +1.47(+1.10%) |
Jun 10, 2021 | 132.38 | 134.07 | 132.13 | 134.02 | 535,681 | +1.87(+1.41%) |
Jun 09, 2021 | 132.79 | 133.42 | 132.03 | 132.15 | 515,615 | -1.60(-1.20%) |
Jun 08, 2021 | 134.76 | 134.87 | 133.37 | 133.76 | 577,535 | +0.72(+0.54%) |
Jun 07, 2021 | 132.93 | 133.38 | 132.73 | 133.04 | 296,384 | +0.97(+0.74%) |
Jun 04, 2021 | 131.29 | 132.07 | 131.03 | 132.07 | 248,222 | +1.93(+1.48%) |
Jun 03, 2021 | 130.19 | 130.67 | 129.80 | 130.14 | 723,116 | -1.23(-0.93%) |
Jun 02, 2021 | 131.20 | 132.24 | 131.15 | 131.37 | 652,151 | -0.84(-0.64%) |
Jun 01, 2021 | 133.31 | 133.39 | 131.73 | 132.21 | 475,861 | +0.09(+0.07%) |
May 28, 2021 | 132.18 | 133.05 | 132.01 | 132.12 | 514,148 | +1.49(+1.14%) |
May 27, 2021 | 131.91 | 131.95 | 130.58 | 130.62 | 755,962 | -3.02(-2.26%) |
May 26, 2021 | 133.99 | 134.28 | 133.16 | 133.65 | 343,954 | +0.54(+0.40%) |
May 25, 2021 | 133.35 | 133.64 | 132.68 | 133.11 | 461,972 | -0.44(-0.33%) |
May 24, 2021 | 133.30 | 134.18 | 133.20 | 133.54 | 393,721 | +1.50(+1.14%) |
May 21, 2021 | 132.48 | 132.75 | 131.79 | 132.04 | 355,730 | -0.30(-0.23%) |
May 20, 2021 | 130.24 | 132.94 | 130.11 | 132.34 | 503,078 | +2.90(+2.24%) |
May 19, 2021 | 128.61 | 129.65 | 128.09 | 129.44 | 898,964 | -0.85(-0.65%) |
May 18, 2021 | 130.26 | 131.13 | 130.01 | 130.29 | 543,088 | +0.60(+0.47%) |
May 17, 2021 | 129.86 | 130.24 | 129.32 | 129.69 | 522,776 | -1.38(-1.05%) |
May 14, 2021 | 129.45 | 131.14 | 129.09 | 131.07 | 731,793 | +3.39(+2.65%) |
May 13, 2021 | 127.99 | 128.51 | 127.06 | 127.68 | 647,193 | +1.88(+1.49%) |
May 12, 2021 | 126.44 | 127.32 | 125.45 | 125.80 | 759,442 | -2.16(-1.69%) |
May 11, 2021 | 126.73 | 128.30 | 126.60 | 127.96 | 1,199,677 | -1.57(-1.21%) |
May 10, 2021 | 130.80 | 130.96 | 129.37 | 129.53 | 897,354 | -2.06(-1.57%) |
May 07, 2021 | 131.76 | 132.51 | 131.31 | 131.59 | 748,951 | +0.06(+0.05%) |
May 06, 2021 | 130.24 | 131.54 | 129.56 | 131.53 | 958,767 | +3.27(+2.55%) |
May 05, 2021 | 129.07 | 129.46 | 128.04 | 128.26 | 556,986 | +1.33(+1.05%) |
May 04, 2021 | 128.20 | 128.60 | 125.75 | 126.93 | 1,294,333 | -3.99(-3.05%) |