Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.14 | 104.32 | 102.63 | 103.45 | 41,667 | -0.94(-0.90%) |
May 27, 2022 | 102.33 | 104.41 | 102.33 | 104.39 | 52,477 | +3.17(+3.13%) |
May 26, 2022 | 98.34 | 101.61 | 98.26 | 101.22 | 26,061 | +2.67(+2.70%) |
May 25, 2022 | 96.33 | 99.17 | 96.33 | 98.56 | 47,511 | +1.70(+1.75%) |
May 24, 2022 | 97.98 | 97.98 | 95.89 | 96.86 | 57,109 | -2.26(-2.28%) |
May 23, 2022 | 98.57 | 99.34 | 97.81 | 99.12 | 34,738 | +0.94(+0.96%) |
May 20, 2022 | 99.41 | 99.41 | 95.32 | 98.18 | 68,671 | +0.05(+0.05%) |
May 19, 2022 | 97.28 | 99.55 | 96.89 | 98.13 | 106,108 | +0.27(+0.27%) |
May 18, 2022 | 100.53 | 101.11 | 97.54 | 97.86 | 56,177 | -4.07(-3.99%) |
May 17, 2022 | 100.97 | 102.01 | 99.97 | 101.93 | 110,331 | +2.83(+2.85%) |
May 16, 2022 | 99.89 | 100.46 | 98.90 | 99.10 | 131,022 | -1.34(-1.33%) |
May 13, 2022 | 98.06 | 100.84 | 98.02 | 100.44 | 73,171 | +3.70(+3.83%) |
May 12, 2022 | 95.29 | 97.32 | 94.88 | 96.74 | 75,276 | +0.64(+0.66%) |
May 11, 2022 | 98.12 | 99.90 | 95.99 | 96.11 | 57,429 | -2.59(-2.63%) |
May 10, 2022 | 99.61 | 100.06 | 96.87 | 98.70 | 95,145 | +1.15(+1.18%) |
May 09, 2022 | 99.98 | 100.65 | 97.10 | 97.55 | 86,255 | -4.22(-4.15%) |
May 06, 2022 | 102.80 | 103.47 | 100.60 | 101.76 | 65,894 | -1.97(-1.90%) |
May 05, 2022 | 106.91 | 106.91 | 102.76 | 103.73 | 54,814 | -4.61(-4.25%) |
May 04, 2022 | 105.92 | 108.44 | 103.53 | 108.34 | 126,763 | +2.64(+2.50%) |
May 03, 2022 | 105.32 | 106.25 | 104.94 | 105.69 | 64,057 | +0.58(+0.56%) |
May 02, 2022 | 103.37 | 105.13 | 102.40 | 105.11 | 109,936 | +1.66(+1.60%) |
Apr 29, 2022 | 105.69 | 107.35 | 103.32 | 103.45 | 88,967 | -3.39(-3.18%) |
Apr 28, 2022 | 104.60 | 107.38 | 103.84 | 106.85 | 46,460 | +3.68(+3.57%) |
Apr 27, 2022 | 103.39 | 105.01 | 102.91 | 103.16 | 209,262 | -0.61(-0.58%) |
Apr 26, 2022 | 106.58 | 106.76 | 103.74 | 103.77 | 60,036 | -3.51(-3.28%) |
Apr 25, 2022 | 104.71 | 107.31 | 104.64 | 107.28 | 51,519 | +2.04(+1.93%) |
Apr 22, 2022 | 107.61 | 107.92 | 105.24 | 105.25 | 41,952 | -2.62(-2.43%) |
Apr 21, 2022 | 111.29 | 111.64 | 107.65 | 107.87 | 52,345 | -2.41(-2.19%) |
Apr 20, 2022 | 111.52 | 111.83 | 110.12 | 110.28 | 40,352 | -0.28(-0.25%) |
Apr 19, 2022 | 108.23 | 110.70 | 108.23 | 110.56 | 70,818 | +2.20(+2.03%) |
Apr 18, 2022 | 107.86 | 108.89 | 107.46 | 108.36 | 30,796 | +0.11(+0.10%) |
Apr 14, 2022 | 110.38 | 110.38 | 108.25 | 108.25 | 47,342 | -2.03(-1.85%) |
Apr 13, 2022 | 108.57 | 110.54 | 108.42 | 110.28 | 36,035 | +1.96(+1.81%) |
Apr 12, 2022 | 110.07 | 111.03 | 108.15 | 108.33 | 53,033 | -0.31(-0.28%) |
Apr 11, 2022 | 108.77 | 109.62 | 108.42 | 108.63 | 34,039 | -0.93(-0.85%) |
Apr 08, 2022 | 110.56 | 110.86 | 109.56 | 109.57 | 36,544 | -1.56(-1.40%) |
Apr 07, 2022 | 110.80 | 111.75 | 109.52 | 111.13 | 48,551 | +0.50(+0.45%) |
Apr 06, 2022 | 111.13 | 111.39 | 109.81 | 110.63 | 46,720 | -2.14(-1.90%) |
Apr 05, 2022 | 116.18 | 116.18 | 112.56 | 112.77 | 55,186 | -3.38(-2.91%) |
Apr 04, 2022 | 114.92 | 116.23 | 114.92 | 116.15 | 61,327 | +1.57(+1.37%) |
Apr 01, 2022 | 115.59 | 115.78 | 113.27 | 114.58 | 75,659 | -0.73(-0.63%) |
Mar 31, 2022 | 116.92 | 117.46 | 115.25 | 115.31 | 65,819 | -1.75(-1.49%) |
Mar 30, 2022 | 119.07 | 119.30 | 116.57 | 117.05 | 33,618 | -2.60(-2.17%) |
Mar 29, 2022 | 118.96 | 119.86 | 118.28 | 119.65 | 43,530 | +2.28(+1.95%) |
Mar 28, 2022 | 116.15 | 117.42 | 115.38 | 117.37 | 34,071 | +0.76(+0.65%) |
Mar 25, 2022 | 116.90 | 116.90 | 115.17 | 116.61 | 45,617 | -0.12(-0.10%) |
Mar 24, 2022 | 114.57 | 116.76 | 114.15 | 116.74 | 38,847 | +2.72(+2.38%) |
Mar 23, 2022 | 115.00 | 116.10 | 113.97 | 114.02 | 240,014 | -1.93(-1.67%) |
Mar 22, 2022 | 114.57 | 116.56 | 114.57 | 115.95 | 25,673 | +1.59(+1.39%) |
Mar 21, 2022 | 114.72 | 115.29 | 113.22 | 114.37 | 19,031 | -0.61(-0.53%) |
Mar 18, 2022 | 111.71 | 115.06 | 111.71 | 114.98 | 55,724 | +2.55(+2.27%) |
Mar 17, 2022 | 110.17 | 112.44 | 109.77 | 112.43 | 55,171 | +1.51(+1.36%) |
Mar 16, 2022 | 108.18 | 110.95 | 107.24 | 110.92 | 90,755 | +4.36(+4.10%) |
Mar 15, 2022 | 104.45 | 106.71 | 103.98 | 106.56 | 69,422 | +2.77(+2.67%) |
Mar 14, 2022 | 106.21 | 106.48 | 103.19 | 103.79 | 72,694 | -2.46(-2.32%) |
Mar 11, 2022 | 109.11 | 109.11 | 106.11 | 106.25 | 99,304 | -1.86(-1.72%) |
Mar 10, 2022 | 107.44 | 108.28 | 106.36 | 108.12 | 122,179 | -1.09(-1.00%) |
Mar 09, 2022 | 107.99 | 109.75 | 107.41 | 109.21 | 129,503 | +3.97(+3.77%) |
Mar 08, 2022 | 104.98 | 108.00 | 103.85 | 105.24 | 77,911 | +0.21(+0.20%) |
Mar 07, 2022 | 109.63 | 109.63 | 104.92 | 105.03 | 98,908 | -4.78(-4.35%) |
Mar 04, 2022 | 111.47 | 112.00 | 108.93 | 109.81 | 71,870 | -2.41(-2.15%) |
Mar 03, 2022 | 115.23 | 115.23 | 111.72 | 112.22 | 36,151 | -2.56(-2.23%) |
Mar 02, 2022 | 112.27 | 115.13 | 111.79 | 114.78 | 70,638 | +3.31(+2.97%) |
Mar 01, 2022 | 113.68 | 114.45 | 110.69 | 111.47 | 188,948 | -2.43(-2.13%) |
Feb 28, 2022 | 113.23 | 114.79 | 112.27 | 113.90 | 83,940 | -0.51(-0.44%) |
Feb 25, 2022 | 112.58 | 114.43 | 112.11 | 114.41 | 69,519 | +1.49(+1.32%) |
Feb 24, 2022 | 105.41 | 113.06 | 104.97 | 112.92 | 480,993 | +3.92(+3.59%) |
Feb 23, 2022 | 112.50 | 113.10 | 108.89 | 109.00 | 100,177 | -2.42(-2.17%) |
Feb 22, 2022 | 112.16 | 113.87 | 110.55 | 111.42 | 79,949 | -1.59(-1.40%) |
Feb 18, 2022 | 113.01 | 0 | -1.44(-1.26%) | |||
Feb 17, 2022 | 117.09 | 117.09 | 114.32 | 114.45 | 46,792 | -3.87(-3.27%) |
Feb 16, 2022 | 117.43 | 118.62 | 116.58 | 118.31 | 76,112 | -0.18(-0.15%) |
Feb 15, 2022 | 116.51 | 118.65 | 116.34 | 118.49 | 80,439 | +3.67(+3.20%) |
Feb 14, 2022 | 115.26 | 116.27 | 113.80 | 114.82 | 159,198 | -0.48(-0.41%) |
Feb 11, 2022 | 119.33 | 119.95 | 114.81 | 115.30 | 110,848 | -3.78(-3.17%) |
Feb 10, 2022 | 118.67 | 122.09 | 118.45 | 119.08 | 181,767 | -1.80(-1.49%) |
Feb 09, 2022 | 119.30 | 120.87 | 118.69 | 120.87 | 89,556 | +2.66(+2.25%) |
Feb 08, 2022 | 115.81 | 118.42 | 115.81 | 118.21 | 134,005 | +2.01(+1.73%) |
Feb 07, 2022 | 116.59 | 117.69 | 115.94 | 116.20 | 75,172 | -0.04(-0.03%) |
Feb 04, 2022 | 114.59 | 117.20 | 114.11 | 116.24 | 128,469 | +1.40(+1.22%) |
Feb 03, 2022 | 115.82 | 114.61 | 114.84 | 213,247 | -3.59(-3.03%) | |
Feb 02, 2022 | 118.52 | 118.91 | 116.92 | 118.43 | 350,779 | +0.91(+0.77%) |
Feb 01, 2022 | 116.96 | 117.58 | 114.99 | 117.52 | 97,885 | +1.07(+0.92%) |
Jan 31, 2022 | 111.99 | 116.45 | 116.45 | 118,589 | +4.61(+4.12%) | |
Jan 28, 2022 | 109.25 | 111.80 | 107.45 | 111.84 | 61,563 | +2.61(+2.39%) |
Jan 27, 2022 | 112.61 | 113.21 | 109.01 | 109.23 | 110,138 | -2.10(-1.89%) |
Jan 26, 2022 | 113.64 | 115.52 | 110.75 | 111.33 | 125,331 | +0.16(+0.14%) |
Jan 25, 2022 | 112.59 | 112.80 | 110.38 | 111.17 | 80,049 | -3.79(-3.30%) |
Jan 24, 2022 | 111.04 | 115.08 | 108.05 | 114.96 | 143,548 | +1.75(+1.54%) |
Jan 21, 2022 | 115.41 | 116.82 | 113.21 | 113.22 | 135,399 | -2.69(-2.32%) |
Jan 20, 2022 | 118.46 | 120.01 | 115.85 | 115.90 | 117,231 | -1.79(-1.53%) |
Jan 19, 2022 | 120.06 | 121.13 | 117.57 | 117.70 | 161,417 | -1.80(-1.50%) |
Jan 18, 2022 | 120.99 | 121.62 | 119.39 | 119.49 | 98,383 | -3.26(-2.66%) |
Jan 14, 2022 | 122.76 | 0 | +0.90(+0.74%) | |||
Jan 13, 2022 | 125.65 | 125.92 | 121.72 | 121.85 | 194,587 | -3.08(-2.47%) |
Jan 12, 2022 | 125.77 | 126.57 | 124.12 | 124.94 | 99,590 | +0.24(+0.19%) |
Jan 11, 2022 | 122.62 | 124.77 | 122.39 | 124.70 | 158,894 | +1.75(+1.42%) |
Jan 10, 2022 | 120.99 | 123.02 | 119.07 | 122.95 | 251,248 | +0.43(+0.35%) |
Jan 07, 2022 | 124.28 | 125.24 | 122.22 | 122.53 | 194,152 | -1.95(-1.57%) |
Jan 06, 2022 | 123.93 | 125.53 | 123.16 | 124.48 | 134,640 | +0.17(+0.14%) |
Jan 05, 2022 | 128.12 | 128.45 | 124.16 | 124.31 | 286,074 | -4.60(-3.57%) |
Jan 04, 2022 | 130.57 | 130.57 | 126.99 | 128.91 | 346,116 | -1.40(-1.07%) |
Jan 03, 2022 | 131.36 | 131.42 | 129.44 | 130.31 | 244,384 | -0.62(-0.47%) |
Dec 31, 2021 | 131.64 | 132.03 | 130.93 | 130.93 | 96,722 | -0.75(-0.57%) |
Dec 30, 2021 | 132.19 | 133.08 | 131.68 | 131.68 | 35,133 | -0.70(-0.53%) |
Dec 29, 2021 | 132.02 | 132.54 | 131.60 | 132.39 | 32,717 | +0.25(+0.19%) |
Dec 28, 2021 | 133.42 | 133.43 | 131.71 | 132.14 | 59,017 | -1.20(-0.90%) |
Dec 27, 2021 | 131.25 | 133.34 | 131.25 | 133.34 | 163,809 | +2.44(+1.86%) |
Dec 23, 2021 | 129.74 | 131.31 | 129.74 | 130.90 | 33,287 | +1.12(+0.86%) |
Dec 22, 2021 | 128.29 | 129.78 | 127.83 | 129.78 | 64,858 | +1.15(+0.89%) |
Dec 21, 2021 | 125.40 | 128.63 | 125.01 | 128.63 | 93,289 | +4.83(+3.90%) |
Dec 20, 2021 | 123.68 | 124.26 | 122.67 | 123.80 | 104,096 | -1.83(-1.46%) |
Dec 17, 2021 | 123.59 | 126.50 | 123.00 | 125.64 | 124,646 | +0.77(+0.62%) |
Dec 16, 2021 | 128.66 | 128.68 | 124.08 | 124.86 | 160,456 | -3.32(-2.59%) |
Dec 15, 2021 | 125.02 | 128.23 | 123.79 | 128.18 | 160,683 | +3.17(+2.54%) |
Dec 14, 2021 | 125.26 | 125.92 | 123.63 | 125.01 | 343,909 | -2.21(-1.74%) |
Dec 13, 2021 | 128.87 | 129.18 | 126.81 | 127.22 | 250,008 | -1.34(-1.04%) |
Dec 10, 2021 | 129.81 | 130.71 | 128.02 | 128.56 | 3,715,889 | -0.19(-0.15%) |
Dec 09, 2021 | 131.24 | 132.06 | 128.53 | 128.75 | 537,428 | -2.86(-2.18%) |
Dec 08, 2021 | 130.64 | 131.80 | 129.08 | 131.61 | 839,741 | +1.37(+1.05%) |
Dec 07, 2021 | 128.26 | 130.81 | 128.26 | 130.24 | 338,705 | +4.88(+3.89%) |
Dec 06, 2021 | 125.72 | 125.98 | 123.48 | 125.37 | 112,573 | -0.51(-0.40%) |
Dec 03, 2021 | 128.52 | 128.74 | 124.09 | 125.87 | 34,831 | -2.28(-1.78%) |
Dec 02, 2021 | 125.64 | 128.73 | 125.57 | 128.15 | 34,562 | +2.19(+1.74%) |
Dec 01, 2021 | 131.56 | 131.56 | 125.83 | 125.96 | 131,739 | -3.70(-2.85%) |
Nov 30, 2021 | 132.48 | 133.08 | 129.15 | 129.66 | 71,557 | -3.19(-2.40%) |
Nov 29, 2021 | 131.75 | 133.25 | 131.15 | 132.85 | 52,039 | +2.62(+2.01%) |
Nov 26, 2021 | 130.84 | 132.31 | 129.75 | 130.23 | 52,763 | -2.69(-2.03%) |
Nov 24, 2021 | 130.51 | 132.93 | 130.46 | 132.93 | 35,469 | +1.98(+1.51%) |
Nov 23, 2021 | 131.34 | 132.58 | 129.21 | 130.95 | 30,004 | -1.11(-0.84%) |
Nov 22, 2021 | 135.81 | 135.81 | 131.80 | 132.06 | 39,247 | -3.10(-2.29%) |
Nov 19, 2021 | 135.99 | 136.30 | 135.15 | 135.16 | 21,085 | -0.47(-0.34%) |
Nov 18, 2021 | 136.32 | 135.62 | 135.48 | 135.62 | 19,877 | +0.00(+0.00%) |
Nov 17, 2021 | 136.62 | 136.66 | 135.25 | 135.62 | 45,666 | -1.02(-0.74%) |
Nov 16, 2021 | 135.02 | 136.77 | 134.98 | 136.64 | 23,673 | +1.40(+1.04%) |
Nov 15, 2021 | 136.47 | 136.47 | 134.71 | 135.24 | 23,660 | -0.70(-0.52%) |
Nov 12, 2021 | 135.30 | 136.06 | 134.93 | 135.94 | 19,483 | +1.17(+0.87%) |
Nov 11, 2021 | 134.82 | 135.34 | 134.67 | 134.77 | 17,178 | +1.03(+0.77%) |
Nov 10, 2021 | 135.92 | 133.74 | 50,669 | -3.37(-2.46%) | ||
Nov 09, 2021 | 137.28 | 137.68 | 136.29 | 137.11 | 30,085 | +0.70(+0.51%) |
Nov 08, 2021 | 135.44 | 136.80 | 135.44 | 136.41 | 19,936 | +1.61(+1.20%) |
Nov 05, 2021 | 135.72 | 136.23 | 134.29 | 134.80 | 48,442 | -0.16(-0.12%) |
Nov 04, 2021 | 134.22 | 135.08 | 133.97 | 134.96 | 32,740 | +1.48(+1.11%) |
Nov 03, 2021 | 133.25 | 133.66 | 132.38 | 133.48 | 35,050 | +0.44(+0.33%) |
Nov 02, 2021 | 132.47 | 133.10 | 132.32 | 133.05 | 76,738 | +0.77(+0.58%) |
Nov 01, 2021 | 131.79 | 132.33 | 131.40 | 132.27 | 75,786 | +0.87(+0.66%) |
Oct 29, 2021 | 129.57 | 131.40 | 129.57 | 131.40 | 97,877 | +1.34(+1.03%) |
Oct 28, 2021 | 128.83 | 130.16 | 128.83 | 130.06 | 30,847 | +1.69(+1.32%) |
Oct 27, 2021 | 130.03 | 130.13 | 128.36 | 128.37 | 25,811 | -1.78(-1.37%) |
Oct 26, 2021 | 131.90 | 130.15 | 46,032 | -1.11(-0.84%) | ||
Oct 25, 2021 | 131.15 | 132.02 | 131.10 | 131.26 | 39,153 | +0.46(+0.35%) |
Oct 22, 2021 | 131.06 | 131.85 | 130.20 | 130.81 | 37,041 | -0.28(-0.21%) |
Oct 21, 2021 | 129.09 | 131.15 | 129.09 | 131.09 | 23,950 | +1.68(+1.30%) |
Oct 20, 2021 | 129.60 | 129.89 | 129.20 | 129.40 | 30,851 | -0.21(-0.16%) |
Oct 19, 2021 | 129.21 | 129.90 | 128.85 | 129.61 | 32,725 | +0.76(+0.59%) |
Oct 18, 2021 | 127.20 | 128.88 | 127.09 | 128.85 | 73,147 | +1.10(+0.86%) |
Oct 15, 2021 | 127.89 | 128.14 | 127.52 | 127.75 | 22,158 | +0.32(+0.25%) |
Oct 14, 2021 | 126.43 | 127.71 | 126.43 | 127.43 | 42,753 | +2.37(+1.89%) |
Oct 13, 2021 | 123.83 | 125.06 | 123.83 | 125.06 | 51,967 | +1.71(+1.39%) |
Oct 12, 2021 | 123.22 | 123.93 | 122.71 | 123.35 | 32,074 | +0.64(+0.52%) |
Oct 11, 2021 | 122.77 | 124.25 | 122.70 | 122.70 | 26,981 | -0.52(-0.43%) |
Oct 08, 2021 | 124.51 | 124.61 | 123.18 | 123.23 | 36,996 | -0.88(-0.71%) |
Oct 07, 2021 | 123.66 | 125.17 | 123.66 | 124.11 | 96,450 | +1.48(+1.20%) |
Oct 06, 2021 | 120.82 | 122.64 | 120.60 | 122.63 | 102,276 | +0.53(+0.44%) |
Oct 05, 2021 | 121.13 | 122.63 | 121.02 | 122.10 | 77,611 | +1.50(+1.24%) |
Oct 04, 2021 | 122.75 | 122.75 | 119.92 | 120.60 | 130,642 | -2.66(-2.16%) |
Oct 01, 2021 | 122.18 | 123.71 | 121.02 | 123.27 | 211,398 | +1.52(+1.25%) |
Sep 30, 2021 | 122.59 | 123.36 | 121.74 | 121.74 | 51,160 | -0.26(-0.21%) |
Sep 29, 2021 | 123.34 | 123.96 | 121.82 | 122.00 | 43,932 | -0.83(-0.68%) |
Sep 28, 2021 | 125.25 | 125.25 | 122.77 | 122.83 | 46,317 | -3.78(-2.99%) |
Sep 27, 2021 | 126.82 | 127.01 | 126.02 | 126.62 | 22,408 | -1.01(-0.79%) |
Sep 24, 2021 | 126.65 | 127.81 | 126.48 | 127.63 | 115,302 | +0.27(+0.21%) |
Sep 23, 2021 | 126.09 | 127.76 | 125.98 | 127.36 | 35,419 | +1.84(+1.46%) |
Sep 22, 2021 | 124.19 | 125.80 | 124.08 | 125.52 | 32,973 | +1.67(+1.35%) |
Sep 21, 2021 | 124.71 | 124.71 | 123.19 | 123.85 | 25,302 | -0.16(-0.13%) |
Sep 20, 2021 | 123.49 | 124.60 | 122.41 | 124.01 | 122,539 | -1.99(-1.58%) |
Sep 17, 2021 | 127.14 | 127.14 | 125.53 | 126.00 | 21,669 | -1.33(-1.04%) |
Sep 16, 2021 | 126.41 | 127.67 | 126.22 | 127.33 | 70,951 | +0.58(+0.46%) |
Sep 15, 2021 | 125.68 | 126.76 | 125.31 | 126.74 | 31,435 | +1.15(+0.92%) |
Sep 14, 2021 | 126.34 | 126.52 | 125.34 | 125.59 | 47,265 | -0.27(-0.21%) |
Sep 13, 2021 | 126.73 | 126.73 | 124.87 | 125.86 | 96,701 | -0.16(-0.13%) |
Sep 10, 2021 | 127.71 | 128.08 | 126.02 | 126.02 | 61,201 | -0.89(-0.70%) |
Sep 09, 2021 | 126.54 | 127.44 | 126.54 | 126.91 | 56,524 | +0.31(+0.24%) |
Sep 08, 2021 | 127.54 | 127.54 | 126.09 | 126.60 | 37,550 | -1.24(-0.97%) |
Sep 07, 2021 | 129.12 | 129.12 | 127.72 | 127.84 | 32,147 | -0.99(-0.77%) |
Sep 03, 2021 | 127.78 | 129.10 | 127.78 | 128.83 | 28,400 | +1.13(+0.88%) |
Sep 02, 2021 | 127.20 | 127.94 | 127.20 | 127.70 | 110,173 | +0.85(+0.67%) |
Sep 01, 2021 | 127.20 | 127.46 | 126.85 | 126.85 | 112,120 | -0.21(-0.16%) |
Aug 31, 2021 | 127.62 | 127.62 | 126.81 | 127.06 | 23,364 | -0.89(-0.70%) |
Aug 30, 2021 | 127.94 | 128.29 | 127.55 | 127.95 | 50,492 | +0.38(+0.29%) |
Aug 27, 2021 | 125.96 | 127.82 | 125.96 | 127.57 | 39,434 | +1.73(+1.38%) |
Aug 26, 2021 | 126.36 | 126.79 | 125.71 | 125.84 | 62,047 | -0.40(-0.31%) |
Aug 25, 2021 | 125.61 | 126.42 | 125.59 | 126.24 | 42,954 | +0.93(+0.74%) |
Aug 24, 2021 | 125.00 | 125.47 | 125.00 | 125.31 | 30,953 | +0.93(+0.75%) |
Aug 23, 2021 | 123.35 | 124.54 | 123.35 | 124.37 | 63,013 | +1.76(+1.44%) |
Aug 20, 2021 | 121.73 | 122.61 | 121.73 | 122.61 | 38,174 | +1.15(+0.95%) |
Aug 19, 2021 | 120.77 | 121.88 | 120.68 | 121.46 | 52,500 | -0.24(-0.20%) |
Aug 18, 2021 | 122.42 | 123.02 | 121.63 | 121.70 | 42,641 | -1.03(-0.84%) |
Aug 17, 2021 | 123.26 | 123.26 | 121.80 | 122.73 | 56,360 | -1.39(-1.12%) |
Aug 16, 2021 | 124.20 | 124.20 | 123.00 | 124.12 | 173,638 | -0.58(-0.47%) |
Aug 13, 2021 | 124.45 | 124.83 | 124.22 | 124.70 | 31,858 | +0.15(+0.12%) |
Aug 12, 2021 | 124.23 | 124.60 | 123.76 | 124.55 | 23,635 | +0.11(+0.09%) |
Aug 11, 2021 | 124.92 | 124.92 | 123.35 | 124.44 | 33,387 | -0.09(-0.07%) |
Aug 10, 2021 | 125.61 | 126.18 | 124.25 | 124.53 | 29,593 | -1.02(-0.81%) |
Aug 09, 2021 | 125.51 | 125.78 | 125.00 | 125.55 | 31,478 | -0.02(-0.02%) |
Aug 06, 2021 | 125.69 | 125.97 | 125.03 | 125.57 | 45,242 | -0.14(-0.11%) |
Aug 05, 2021 | 125.62 | 125.95 | 125.22 | 125.71 | 58,414 | +0.44(+0.35%) |
Aug 04, 2021 | 124.98 | 125.55 | 124.70 | 125.28 | 45,568 | +0.05(+0.04%) |
Aug 03, 2021 | 124.82 | 125.24 | 123.94 | 125.23 | 52,518 | +0.71(+0.57%) |
Aug 02, 2021 | 125.05 | 125.57 | 124.43 | 124.51 | 113,458 | +0.21(+0.17%) |
Jul 30, 2021 | 123.53 | 124.77 | 123.53 | 124.31 | 14,978 | -0.40(-0.32%) |
Jul 29, 2021 | 124.20 | 125.24 | 124.20 | 124.70 | 22,189 | +0.66(+0.54%) |
Jul 28, 2021 | 123.25 | 124.47 | 122.98 | 124.04 | 26,478 | +1.28(+1.04%) |
Jul 27, 2021 | 123.65 | 123.65 | 121.08 | 122.76 | 24,338 | -1.28(-1.03%) |
Jul 26, 2021 | 123.96 | 124.21 | 123.74 | 124.04 | 34,257 | -0.01(-0.01%) |
Jul 23, 2021 | 123.44 | 124.15 | 122.88 | 124.05 | 50,706 | +1.30(+1.06%) |
Jul 22, 2021 | 122.65 | 123.01 | 122.32 | 122.75 | 57,107 | +0.08(+0.06%) |
Jul 21, 2021 | 120.98 | 122.67 | 120.98 | 122.67 | 57,022 | +1.76(+1.45%) |
Jul 20, 2021 | 119.22 | 121.52 | 118.87 | 120.91 | 33,866 | +2.38(+2.00%) |
Jul 19, 2021 | 117.57 | 118.85 | 117.11 | 118.54 | 55,864 | -0.46(-0.38%) |
Jul 16, 2021 | 120.67 | 120.93 | 118.88 | 119.00 | 198,743 | -1.09(-0.91%) |
Jul 15, 2021 | 121.04 | 121.36 | 119.31 | 120.08 | 51,431 | -1.24(-1.03%) |
Jul 14, 2021 | 122.97 | 123.26 | 121.33 | 121.33 | 29,643 | -0.70(-0.57%) |
Jul 13, 2021 | 122.81 | 123.09 | 122.03 | 122.03 | 22,654 | -1.06(-0.87%) |
Jul 12, 2021 | 123.88 | 124.04 | 122.88 | 123.09 | 119,625 | -0.43(-0.35%) |
Jul 09, 2021 | 122.35 | 123.63 | 122.08 | 123.52 | 95,855 | +1.52(+1.24%) |
Jul 08, 2021 | 120.95 | 122.52 | 120.06 | 122.01 | 48,132 | -1.25(-1.01%) |
Jul 07, 2021 | 124.13 | 124.13 | 122.26 | 123.25 | 48,320 | -0.22(-0.18%) |
Jul 06, 2021 | 123.85 | 123.85 | 122.39 | 123.47 | 143,759 | -0.05(-0.04%) |
Jul 02, 2021 | 123.26 | 123.57 | 122.96 | 123.52 | 35,000 | +0.85(+0.69%) |
Jul 01, 2021 | 122.93 | 123.20 | 122.16 | 122.67 | 244,620 | -0.31(-0.25%) |
Jun 30, 2021 | 123.87 | 123.87 | 122.89 | 122.99 | 41,912 | -1.02(-0.82%) |
Jun 29, 2021 | 123.50 | 124.07 | 123.38 | 124.01 | 49,458 | +0.50(+0.40%) |
Jun 28, 2021 | 123.12 | 123.68 | 123.10 | 123.51 | 38,499 | +0.93(+0.76%) |
Jun 25, 2021 | 122.22 | 122.58 | 121.73 | 122.58 | 18,415 | +0.59(+0.49%) |
Jun 24, 2021 | 121.65 | 122.10 | 121.60 | 121.99 | 31,406 | +1.05(+0.87%) |
Jun 23, 2021 | 121.04 | 121.52 | 120.90 | 120.94 | 46,884 | +0.16(+0.13%) |
Jun 22, 2021 | 119.98 | 120.80 | 119.92 | 120.78 | 36,805 | +0.72(+0.60%) |
Jun 21, 2021 | 119.45 | 120.17 | 119.16 | 120.06 | 27,305 | +0.77(+0.65%) |
Jun 18, 2021 | 119.88 | 120.20 | 118.79 | 119.29 | 30,198 | -1.48(-1.22%) |
Jun 17, 2021 | 119.61 | 121.20 | 119.51 | 120.77 | 85,489 | +0.79(+0.66%) |
Jun 16, 2021 | 120.31 | 120.81 | 118.88 | 119.98 | 50,833 | -0.34(-0.28%) |
Jun 15, 2021 | 121.09 | 121.14 | 120.16 | 120.31 | 59,425 | -0.76(-0.63%) |
Jun 14, 2021 | 120.62 | 121.27 | 120.48 | 121.08 | 39,423 | +0.57(+0.48%) |
Jun 11, 2021 | 119.82 | 120.55 | 119.77 | 120.50 | 52,496 | +0.74(+0.62%) |
Jun 10, 2021 | 118.44 | 119.85 | 118.42 | 119.76 | 40,988 | +1.47(+1.24%) |
Jun 09, 2021 | 119.26 | 119.35 | 118.27 | 118.29 | 33,546 | -0.46(-0.38%) |
Jun 08, 2021 | 118.89 | 119.13 | 117.81 | 118.75 | 31,458 | +0.52(+0.44%) |
Jun 07, 2021 | 117.83 | 118.25 | 117.74 | 118.23 | 18,515 | +0.18(+0.15%) |
Jun 04, 2021 | 116.97 | 118.06 | 116.97 | 118.05 | 37,472 | +1.85(+1.59%) |
Jun 03, 2021 | 116.63 | 117.00 | 115.87 | 116.20 | 20,682 | -1.53(-1.30%) |
Jun 02, 2021 | 117.39 | 117.92 | 117.39 | 117.73 | 39,061 | +0.44(+0.37%) |