Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 141.93 | 143.01 | 140.42 | 140.72 | 377,426 | -2.49(-1.74%) |
May 27, 2022 | 143.43 | 144.05 | 142.68 | 143.20 | 183,119 | +1.05(+0.74%) |
May 26, 2022 | 144.15 | 145.25 | 141.94 | 142.15 | 160,808 | -0.12(-0.08%) |
May 25, 2022 | 142.30 | 143.44 | 140.08 | 142.27 | 220,894 | -0.33(-0.23%) |
May 24, 2022 | 139.26 | 142.98 | 138.36 | 142.60 | 263,158 | +3.27(+2.35%) |
May 23, 2022 | 139.83 | 140.41 | 137.79 | 139.33 | 123,544 | +0.24(+0.17%) |
May 20, 2022 | 139.37 | 139.90 | 135.34 | 139.09 | 567,060 | +0.40(+0.29%) |
May 19, 2022 | 140.56 | 142.20 | 137.99 | 138.69 | 273,122 | -2.16(-1.53%) |
May 18, 2022 | 140.86 | 143.16 | 140.12 | 140.85 | 295,116 | -0.97(-0.69%) |
May 17, 2022 | 137.97 | 141.95 | 137.97 | 141.83 | 169,964 | +5.50(+4.04%) |
May 16, 2022 | 136.26 | 137.70 | 135.72 | 136.32 | 127,791 | +0.18(+0.13%) |
May 13, 2022 | 137.53 | 138.42 | 135.07 | 136.15 | 172,722 | -0.50(-0.36%) |
May 12, 2022 | 138.30 | 138.73 | 134.21 | 136.64 | 255,535 | -1.39(-1.01%) |
May 11, 2022 | 136.16 | 139.77 | 135.66 | 138.03 | 425,779 | +2.20(+1.62%) |
May 10, 2022 | 137.75 | 139.15 | 134.06 | 135.83 | 299,392 | -0.20(-0.15%) |
May 09, 2022 | 138.44 | 138.60 | 134.55 | 136.03 | 406,556 | -4.22(-3.01%) |
May 06, 2022 | 135.42 | 140.39 | 135.27 | 140.25 | 421,028 | +3.97(+2.92%) |
May 05, 2022 | 142.66 | 144.57 | 135.24 | 136.28 | 388,993 | -9.48(-6.51%) |
May 04, 2022 | 142.93 | 146.26 | 140.89 | 145.76 | 155,820 | +3.11(+2.18%) |
May 03, 2022 | 141.38 | 143.77 | 140.35 | 142.65 | 158,051 | +1.45(+1.02%) |
May 02, 2022 | 141.91 | 144.01 | 138.53 | 141.20 | 158,572 | -0.44(-0.31%) |
Apr 29, 2022 | 146.92 | 147.10 | 141.35 | 141.64 | 145,756 | -5.88(-3.98%) |
Apr 28, 2022 | 146.94 | 148.04 | 142.79 | 147.51 | 312,911 | +2.48(+1.71%) |
Apr 27, 2022 | 144.59 | 146.94 | 143.00 | 145.04 | 230,948 | -0.01(-0.01%) |
Apr 26, 2022 | 147.18 | 147.39 | 144.57 | 145.05 | 192,511 | -3.08(-2.08%) |
Apr 25, 2022 | 151.82 | 152.19 | 145.01 | 148.13 | 176,079 | -4.61(-3.02%) |
Apr 22, 2022 | 153.28 | 155.08 | 152.73 | 152.74 | 197,816 | -1.35(-0.87%) |
Apr 21, 2022 | 158.45 | 158.45 | 153.62 | 154.09 | 211,045 | -2.50(-1.60%) |
Apr 20, 2022 | 154.00 | 157.66 | 153.81 | 156.58 | 229,111 | +3.73(+2.44%) |
Apr 19, 2022 | 149.38 | 153.08 | 149.38 | 152.86 | 173,155 | +2.58(+1.71%) |
Apr 18, 2022 | 150.37 | 151.10 | 148.27 | 150.28 | 133,239 | +0.31(+0.21%) |
Apr 14, 2022 | 149.01 | 150.86 | 147.62 | 149.97 | 176,846 | +1.17(+0.79%) |
Apr 13, 2022 | 146.68 | 148.97 | 146.27 | 148.80 | 189,349 | +2.95(+2.03%) |
Apr 12, 2022 | 145.14 | 146.95 | 144.60 | 145.85 | 143,892 | +1.14(+0.79%) |
Apr 11, 2022 | 145.25 | 147.50 | 144.52 | 144.71 | 151,731 | +0.07(+0.05%) |
Apr 08, 2022 | 147.21 | 149.30 | 144.33 | 144.64 | 164,781 | -2.56(-1.74%) |
Apr 07, 2022 | 145.41 | 147.98 | 144.93 | 147.20 | 149,184 | +1.49(+1.02%) |
Apr 06, 2022 | 148.76 | 149.60 | 145.65 | 145.71 | 192,822 | -3.80(-2.54%) |
Apr 05, 2022 | 150.61 | 152.76 | 149.50 | 149.52 | 271,872 | -1.32(-0.87%) |
Apr 04, 2022 | 152.14 | 152.58 | 149.18 | 150.84 | 203,989 | -1.30(-0.85%) |
Apr 01, 2022 | 150.01 | 152.22 | 148.98 | 152.13 | 234,877 | +3.31(+2.22%) |
Mar 31, 2022 | 150.12 | 152.01 | 148.70 | 148.82 | 171,537 | -1.42(-0.94%) |
Mar 30, 2022 | 152.06 | 153.97 | 150.01 | 150.24 | 280,769 | -1.60(-1.05%) |
Mar 29, 2022 | 151.45 | 152.48 | 150.33 | 151.84 | 216,850 | +0.19(+0.12%) |
Mar 28, 2022 | 154.39 | 154.56 | 151.04 | 151.65 | 101,789 | -2.97(-1.92%) |
Mar 25, 2022 | 153.66 | 155.55 | 153.45 | 154.62 | 230,985 | +0.93(+0.61%) |
Mar 24, 2022 | 152.51 | 154.04 | 151.68 | 153.69 | 119,365 | +1.74(+1.15%) |
Mar 23, 2022 | 152.78 | 153.30 | 151.32 | 151.94 | 162,223 | -0.62(-0.41%) |
Mar 22, 2022 | 154.27 | 154.65 | 151.81 | 152.57 | 275,237 | -1.11(-0.72%) |
Mar 21, 2022 | 153.13 | 155.44 | 150.67 | 153.68 | 441,681 | +0.85(+0.56%) |
Mar 18, 2022 | 146.97 | 153.50 | 145.62 | 152.83 | 690,385 | +5.50(+3.73%) |
Mar 17, 2022 | 145.68 | 147.93 | 145.27 | 147.33 | 289,333 | +2.18(+1.50%) |
Mar 16, 2022 | 147.69 | 148.24 | 143.12 | 145.15 | 296,721 | -2.58(-1.75%) |
Mar 15, 2022 | 144.63 | 147.82 | 142.17 | 147.74 | 389,079 | +4.35(+3.03%) |
Mar 14, 2022 | 145.35 | 145.94 | 140.57 | 143.39 | 342,530 | -1.27(-0.88%) |
Mar 11, 2022 | 147.51 | 148.71 | 144.49 | 144.66 | 169,106 | -1.30(-0.89%) |
Mar 10, 2022 | 148.23 | 150.84 | 145.01 | 145.96 | 466,766 | -3.92(-2.62%) |
Mar 09, 2022 | 149.08 | 152.81 | 148.90 | 149.88 | 388,274 | +2.47(+1.68%) |
Mar 08, 2022 | 153.21 | 153.82 | 147.23 | 147.40 | 279,713 | -5.48(-3.59%) |
Mar 07, 2022 | 154.43 | 161.34 | 152.10 | 152.88 | 749,757 | -1.43(-0.92%) |
Mar 04, 2022 | 150.47 | 157.75 | 150.36 | 154.31 | 312,886 | +2.60(+1.72%) |
Mar 03, 2022 | 152.03 | 152.04 | 149.79 | 151.71 | 197,471 | -0.21(-0.14%) |
Mar 02, 2022 | 150.68 | 155.25 | 149.99 | 151.91 | 399,254 | +1.24(+0.82%) |
Mar 01, 2022 | 146.51 | 151.43 | 144.82 | 150.68 | 450,670 | +4.64(+3.18%) |
Feb 28, 2022 | 136.13 | 146.52 | 136.01 | 146.03 | 458,271 | +9.10(+6.64%) |
Feb 25, 2022 | 133.54 | 137.60 | 133.27 | 136.94 | 210,438 | +3.61(+2.71%) |
Feb 24, 2022 | 128.03 | 133.69 | 125.19 | 133.32 | 248,754 | +0.92(+0.70%) |
Feb 23, 2022 | 135.63 | 135.79 | 131.97 | 132.40 | 162,941 | -1.94(-1.44%) |
Feb 22, 2022 | 135.66 | 136.38 | 133.69 | 134.34 | 113,579 | -0.88(-0.65%) |
Feb 18, 2022 | 135.22 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.91 | 137.47 | 135.76 | 136.68 | 110,205 | -1.53(-1.11%) |
Feb 16, 2022 | 135.54 | 138.75 | 135.18 | 138.21 | 167,657 | +1.57(+1.15%) |
Feb 15, 2022 | 135.57 | 137.41 | 135.40 | 136.64 | 164,940 | +2.75(+2.06%) |
Feb 14, 2022 | 135.44 | 136.55 | 133.06 | 133.89 | 165,773 | -1.22(-0.90%) |
Feb 11, 2022 | 135.43 | 136.71 | 134.21 | 135.11 | 118,573 | +0.17(+0.13%) |
Feb 10, 2022 | 135.25 | 138.18 | 134.47 | 134.94 | 134,760 | -1.86(-1.36%) |
Feb 09, 2022 | 134.85 | 137.56 | 134.85 | 136.80 | 157,188 | +2.59(+1.93%) |
Feb 08, 2022 | 131.60 | 134.32 | 130.81 | 134.21 | 151,283 | +3.25(+2.48%) |
Feb 07, 2022 | 130.36 | 131.66 | 129.87 | 130.96 | 111,921 | +0.48(+0.37%) |
Feb 04, 2022 | 129.84 | 131.66 | 128.35 | 130.47 | 119,552 | -0.26(-0.20%) |
Feb 03, 2022 | 131.43 | 130.73 | 158,432 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.66 | 132.12 | 130.19 | 131.70 | 248,664 | +0.33(+0.25%) |
Feb 01, 2022 | 131.46 | 132.01 | 129.61 | 131.37 | 176,596 | -0.08(-0.06%) |
Jan 31, 2022 | 131.02 | 131.45 | 462,021 | +0.44(+0.33%) | ||
Jan 28, 2022 | 129.47 | 131.17 | 128.35 | 131.02 | 169,334 | +0.80(+0.62%) |
Jan 27, 2022 | 133.15 | 135.22 | 129.34 | 130.22 | 119,260 | -2.60(-1.96%) |
Jan 26, 2022 | 134.50 | 136.84 | 132.16 | 132.82 | 137,580 | -0.18(-0.13%) |
Jan 25, 2022 | 136.04 | 136.65 | 130.67 | 133.00 | 238,693 | -4.68(-3.40%) |
Jan 24, 2022 | 133.88 | 137.82 | 132.08 | 137.68 | 125,255 | +1.85(+1.36%) |
Jan 21, 2022 | 135.90 | 138.01 | 134.95 | 135.83 | 168,989 | +0.80(+0.59%) |
Jan 20, 2022 | 136.52 | 138.66 | 134.65 | 135.03 | 96,556 | -1.37(-1.00%) |
Jan 19, 2022 | 136.70 | 138.09 | 135.92 | 136.39 | 107,101 | -0.56(-0.41%) |
Jan 18, 2022 | 136.74 | 138.32 | 135.56 | 136.96 | 119,927 | -0.90(-0.65%) |
Jan 14, 2022 | 137.86 | 0 | +0.18(+0.13%) | |||
Jan 13, 2022 | 137.34 | 138.84 | 137.12 | 137.68 | 123,348 | +0.68(+0.50%) |
Jan 12, 2022 | 138.62 | 139.20 | 136.89 | 137.00 | 94,170 | -1.17(-0.85%) |
Jan 11, 2022 | 137.19 | 138.49 | 134.76 | 138.16 | 122,832 | +2.48(+1.83%) |
Jan 10, 2022 | 136.74 | 137.03 | 134.61 | 135.68 | 163,560 | -1.75(-1.27%) |
Jan 07, 2022 | 138.60 | 139.44 | 137.35 | 137.43 | 90,838 | -1.46(-1.05%) |
Jan 06, 2022 | 138.96 | 139.87 | 138.22 | 138.89 | 104,007 | +0.44(+0.32%) |
Jan 05, 2022 | 139.58 | 141.03 | 138.09 | 138.44 | 171,689 | -0.91(-0.65%) |
Jan 04, 2022 | 137.48 | 139.57 | 136.46 | 139.35 | 153,516 | +2.53(+1.85%) |
Jan 03, 2022 | 137.39 | 138.20 | 135.88 | 136.83 | 125,678 | -0.45(-0.32%) |
Dec 31, 2021 | 136.43 | 138.25 | 136.17 | 137.27 | 119,248 | +1.01(+0.74%) |
Dec 30, 2021 | 138.04 | 138.57 | 136.18 | 136.26 | 106,948 | -1.13(-0.82%) |
Dec 29, 2021 | 137.20 | 138.05 | 136.71 | 137.39 | 102,961 | -0.19(-0.14%) |
Dec 28, 2021 | 136.21 | 137.86 | 136.21 | 137.58 | 121,409 | +1.14(+0.83%) |
Dec 27, 2021 | 134.71 | 136.57 | 133.88 | 136.44 | 108,958 | +1.88(+1.40%) |
Dec 23, 2021 | 134.22 | 134.99 | 133.74 | 134.56 | 119,650 | +1.07(+0.80%) |
Dec 22, 2021 | 133.16 | 133.89 | 132.99 | 133.49 | 138,175 | +0.14(+0.10%) |
Dec 21, 2021 | 130.62 | 133.50 | 129.71 | 133.35 | 200,082 | +4.43(+3.43%) |
Dec 20, 2021 | 128.98 | 129.20 | 126.14 | 128.93 | 256,852 | -2.12(-1.62%) |
Dec 17, 2021 | 131.90 | 132.68 | 129.83 | 131.05 | 746,248 | -0.13(-0.10%) |
Dec 16, 2021 | 133.64 | 134.85 | 130.61 | 131.18 | 230,917 | -2.04(-1.53%) |
Dec 15, 2021 | 130.94 | 133.35 | 130.02 | 133.22 | 189,200 | +1.93(+1.47%) |
Dec 14, 2021 | 130.84 | 133.88 | 130.72 | 131.28 | 207,003 | +0.07(+0.05%) |
Dec 13, 2021 | 131.62 | 132.43 | 129.74 | 131.22 | 245,038 | -1.27(-0.96%) |
Dec 10, 2021 | 132.51 | 132.94 | 131.72 | 132.48 | 153,673 | +1.05(+0.80%) |
Dec 09, 2021 | 130.72 | 131.92 | 129.97 | 131.43 | 168,676 | -0.39(-0.29%) |
Dec 08, 2021 | 131.36 | 133.00 | 130.93 | 131.82 | 207,170 | +0.17(+0.13%) |
Dec 07, 2021 | 131.69 | 133.18 | 131.25 | 131.65 | 175,804 | +0.74(+0.57%) |
Dec 06, 2021 | 129.87 | 133.06 | 129.61 | 130.91 | 203,125 | +2.52(+1.97%) |
Dec 03, 2021 | 128.05 | 129.59 | 126.27 | 128.38 | 260,889 | +2.43(+1.93%) |
Dec 02, 2021 | 123.59 | 126.91 | 123.06 | 125.95 | 379,269 | +3.29(+2.68%) |
Dec 01, 2021 | 127.05 | 127.91 | 122.59 | 122.66 | 205,491 | -1.89(-1.52%) |
Nov 30, 2021 | 126.51 | 127.22 | 124.51 | 124.55 | 232,730 | -3.30(-2.58%) |
Nov 29, 2021 | 128.81 | 129.42 | 125.92 | 127.85 | 214,250 | +0.62(+0.49%) |
Nov 26, 2021 | 128.96 | 129.91 | 126.15 | 127.23 | 142,785 | -6.23(-4.67%) |
Nov 24, 2021 | 132.95 | 133.98 | 132.51 | 133.45 | 125,424 | +0.15(+0.11%) |
Nov 23, 2021 | 131.34 | 133.62 | 130.60 | 133.30 | 138,825 | +2.52(+1.93%) |
Nov 22, 2021 | 131.89 | 133.81 | 130.65 | 130.78 | 154,713 | -0.05(-0.04%) |
Nov 19, 2021 | 130.34 | 131.68 | 129.49 | 130.83 | 153,155 | -0.73(-0.56%) |
Nov 18, 2021 | 130.61 | 132.23 | 131.32 | 131.56 | 216,077 | +3.44(+2.69%) |
Nov 17, 2021 | 127.86 | 128.51 | 127.10 | 128.12 | 115,789 | -0.21(-0.16%) |
Nov 16, 2021 | 128.81 | 130.00 | 127.90 | 128.33 | 159,628 | -1.22(-0.94%) |
Nov 15, 2021 | 132.47 | 132.47 | 129.14 | 129.54 | 159,358 | -1.69(-1.29%) |
Nov 12, 2021 | 130.95 | 131.73 | 130.44 | 131.23 | 109,438 | +0.34(+0.26%) |
Nov 11, 2021 | 131.84 | 131.92 | 130.18 | 130.90 | 103,576 | -1.37(-1.03%) |
Nov 10, 2021 | 133.92 | 131.84 | 132.26 | 129,655 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.66 | 134.34 | 132.30 | 134.00 | 118,794 | +0.89(+0.67%) |
Nov 08, 2021 | 135.12 | 135.41 | 132.26 | 133.11 | 88,021 | -1.29(-0.96%) |
Nov 05, 2021 | 131.55 | 134.59 | 131.55 | 134.41 | 156,701 | +4.73(+3.65%) |
Nov 04, 2021 | 129.36 | 132.44 | 128.52 | 129.67 | 208,246 | +1.63(+1.27%) |
Nov 03, 2021 | 126.35 | 128.27 | 126.23 | 128.04 | 138,036 | +1.05(+0.83%) |
Nov 02, 2021 | 126.81 | 127.46 | 125.77 | 126.99 | 171,326 | +0.11(+0.09%) |
Nov 01, 2021 | 126.62 | 127.49 | 126.21 | 126.89 | 314,526 | +0.66(+0.53%) |
Oct 29, 2021 | 127.35 | 128.26 | 125.56 | 126.22 | 249,437 | -1.32(-1.03%) |
Oct 28, 2021 | 128.62 | 128.85 | 126.93 | 127.54 | 214,967 | -0.90(-0.70%) |
Oct 27, 2021 | 131.77 | 132.54 | 128.31 | 128.44 | 285,567 | -3.11(-2.37%) |
Oct 26, 2021 | 131.13 | 131.55 | 345,590 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.14 | 132.54 | 130.32 | 131.88 | 231,901 | +1.01(+0.77%) |
Oct 22, 2021 | 130.28 | 131.90 | 129.18 | 130.87 | 232,806 | +0.08(+0.06%) |
Oct 21, 2021 | 129.74 | 131.05 | 129.38 | 130.79 | 193,779 | +0.97(+0.75%) |
Oct 20, 2021 | 129.34 | 130.74 | 128.49 | 129.82 | 325,303 | +0.37(+0.28%) |
Oct 19, 2021 | 131.37 | 131.37 | 129.11 | 129.46 | 238,377 | -1.25(-0.95%) |
Oct 18, 2021 | 129.30 | 131.73 | 128.69 | 130.70 | 263,344 | +0.74(+0.57%) |
Oct 15, 2021 | 130.50 | 132.38 | 129.94 | 129.96 | 284,496 | +0.50(+0.39%) |
Oct 14, 2021 | 128.21 | 130.20 | 127.62 | 129.46 | 185,260 | +2.22(+1.75%) |
Oct 13, 2021 | 127.40 | 128.01 | 125.91 | 127.23 | 207,347 | -0.26(-0.20%) |
Oct 12, 2021 | 127.43 | 129.34 | 127.05 | 127.49 | 219,088 | -0.31(-0.24%) |
Oct 11, 2021 | 131.37 | 131.95 | 127.72 | 127.79 | 245,162 | -3.88(-2.94%) |
Oct 08, 2021 | 130.63 | 132.06 | 129.99 | 131.67 | 255,894 | +0.95(+0.73%) |
Oct 07, 2021 | 130.72 | 131.42 | 129.41 | 130.72 | 233,270 | +0.86(+0.66%) |
Oct 06, 2021 | 127.62 | 129.94 | 127.12 | 129.86 | 222,357 | +0.92(+0.71%) |
Oct 05, 2021 | 128.56 | 129.77 | 127.08 | 128.94 | 334,059 | +1.25(+0.98%) |
Oct 04, 2021 | 126.54 | 128.62 | 126.00 | 127.69 | 182,954 | +0.86(+0.68%) |
Oct 01, 2021 | 125.52 | 127.60 | 122.80 | 126.83 | 335,171 | +2.09(+1.68%) |
Sep 30, 2021 | 127.66 | 127.88 | 124.71 | 124.74 | 272,396 | -1.86(-1.47%) |
Sep 29, 2021 | 128.15 | 128.44 | 126.29 | 126.60 | 335,213 | +2.78(+2.24%) |
Sep 28, 2021 | 125.10 | 126.31 | 123.75 | 123.82 | 248,068 | -2.12(-1.69%) |
Sep 27, 2021 | 124.43 | 127.25 | 123.69 | 125.94 | 210,943 | +2.50(+2.02%) |
Sep 24, 2021 | 122.99 | 124.49 | 122.21 | 123.44 | 166,014 | +0.32(+0.26%) |
Sep 23, 2021 | 121.96 | 124.55 | 121.72 | 123.13 | 215,171 | +1.59(+1.31%) |
Sep 22, 2021 | 119.06 | 122.82 | 119.06 | 121.54 | 190,869 | +2.83(+2.39%) |
Sep 21, 2021 | 119.17 | 119.76 | 117.70 | 118.71 | 186,617 | +0.32(+0.27%) |
Sep 20, 2021 | 119.67 | 120.90 | 117.35 | 118.39 | 287,857 | -3.36(-2.76%) |
Sep 17, 2021 | 118.43 | 122.37 | 118.03 | 121.75 | 870,470 | +3.68(+3.12%) |
Sep 16, 2021 | 116.03 | 119.87 | 115.21 | 118.06 | 340,967 | +4.63(+4.08%) |
Sep 15, 2021 | 112.85 | 113.95 | 112.44 | 113.44 | 91,871 | +0.52(+0.46%) |
Sep 14, 2021 | 114.26 | 114.26 | 112.39 | 112.91 | 116,976 | -0.70(-0.62%) |
Sep 13, 2021 | 113.07 | 114.80 | 112.10 | 113.61 | 176,538 | +1.66(+1.48%) |
Sep 10, 2021 | 115.04 | 115.04 | 111.59 | 111.95 | 129,147 | -2.34(-2.05%) |
Sep 09, 2021 | 114.22 | 115.94 | 114.19 | 114.29 | 110,678 | -0.15(-0.13%) |
Sep 08, 2021 | 114.43 | 115.50 | 113.86 | 114.44 | 113,387 | -0.62(-0.54%) |
Sep 07, 2021 | 116.65 | 116.65 | 114.30 | 115.06 | 227,486 | -2.29(-1.95%) |
Sep 03, 2021 | 118.08 | 118.59 | 117.06 | 117.35 | 100,681 | -1.42(-1.20%) |
Sep 02, 2021 | 119.50 | 120.18 | 118.73 | 118.78 | 134,078 | -0.37(-0.31%) |
Sep 01, 2021 | 120.59 | 121.70 | 118.41 | 119.14 | 124,813 | -1.08(-0.90%) |
Aug 31, 2021 | 120.03 | 121.21 | 119.86 | 120.22 | 97,304 | -0.45(-0.38%) |
Aug 30, 2021 | 121.84 | 122.59 | 120.51 | 120.67 | 99,127 | -0.81(-0.67%) |
Aug 27, 2021 | 118.71 | 121.80 | 118.71 | 121.48 | 147,830 | +3.46(+2.93%) |
Aug 26, 2021 | 118.34 | 118.59 | 117.06 | 118.03 | 108,705 | +0.05(+0.04%) |
Aug 25, 2021 | 117.04 | 118.35 | 117.04 | 117.98 | 81,161 | +0.80(+0.68%) |
Aug 24, 2021 | 117.14 | 118.40 | 116.94 | 117.18 | 75,092 | +0.33(+0.28%) |
Aug 23, 2021 | 116.96 | 117.21 | 116.14 | 116.85 | 65,219 | +0.76(+0.65%) |
Aug 20, 2021 | 114.37 | 116.46 | 114.19 | 116.09 | 66,733 | +1.77(+1.55%) |
Aug 19, 2021 | 114.38 | 116.50 | 113.27 | 114.32 | 97,765 | -1.60(-1.38%) |
Aug 18, 2021 | 117.20 | 117.79 | 115.73 | 115.92 | 87,847 | -1.86(-1.58%) |
Aug 17, 2021 | 117.73 | 119.23 | 116.39 | 117.78 | 54,619 | -1.16(-0.97%) |
Aug 16, 2021 | 118.58 | 120.14 | 117.67 | 118.93 | 69,691 | -0.39(-0.33%) |
Aug 13, 2021 | 119.81 | 119.81 | 118.20 | 119.33 | 100,308 | -0.11(-0.09%) |
Aug 12, 2021 | 120.19 | 120.19 | 118.90 | 119.44 | 79,840 | -0.79(-0.66%) |
Aug 11, 2021 | 119.71 | 120.39 | 119.08 | 120.23 | 72,049 | +1.26(+1.06%) |
Aug 10, 2021 | 118.34 | 119.06 | 117.53 | 118.96 | 75,111 | +1.02(+0.86%) |
Aug 09, 2021 | 118.54 | 119.24 | 117.52 | 117.95 | 153,903 | -1.15(-0.97%) |
Aug 06, 2021 | 120.44 | 120.44 | 118.90 | 119.10 | 118,650 | -0.32(-0.26%) |
Aug 05, 2021 | 118.77 | 120.05 | 117.78 | 119.42 | 151,919 | +2.01(+1.71%) |
Aug 04, 2021 | 117.05 | 118.53 | 113.92 | 117.40 | 337,351 | -1.66(-1.39%) |
Aug 03, 2021 | 117.92 | 119.12 | 114.51 | 119.06 | 227,549 | +2.00(+1.71%) |
Aug 02, 2021 | 117.21 | 119.83 | 117.03 | 117.06 | 184,661 | +0.28(+0.24%) |
Jul 30, 2021 | 116.47 | 117.81 | 116.18 | 116.78 | 135,472 | -1.04(-0.88%) |
Jul 29, 2021 | 117.50 | 118.27 | 116.58 | 117.82 | 100,409 | +1.38(+1.19%) |
Jul 28, 2021 | 116.53 | 117.11 | 114.51 | 116.44 | 115,530 | +1.21(+1.05%) |
Jul 27, 2021 | 114.72 | 116.70 | 114.19 | 115.22 | 79,700 | -0.39(-0.33%) |
Jul 26, 2021 | 115.32 | 115.89 | 114.44 | 115.61 | 102,145 | +0.33(+0.28%) |
Jul 23, 2021 | 115.99 | 115.99 | 114.75 | 115.28 | 177,660 | +0.24(+0.21%) |
Jul 22, 2021 | 115.72 | 115.72 | 114.08 | 115.04 | 144,698 | -0.68(-0.59%) |
Jul 21, 2021 | 115.26 | 116.44 | 114.92 | 115.72 | 115,142 | +1.00(+0.87%) |
Jul 20, 2021 | 110.71 | 115.35 | 110.71 | 114.73 | 294,965 | +4.06(+3.67%) |
Jul 19, 2021 | 112.01 | 113.20 | 109.83 | 110.67 | 193,372 | -3.75(-3.28%) |
Jul 16, 2021 | 117.28 | 117.28 | 114.30 | 114.42 | 139,797 | -1.54(-1.33%) |
Jul 15, 2021 | 115.08 | 116.58 | 115.02 | 115.96 | 83,664 | -0.39(-0.34%) |
Jul 14, 2021 | 117.06 | 118.25 | 115.22 | 116.36 | 149,357 | -0.22(-0.19%) |
Jul 13, 2021 | 116.99 | 118.34 | 116.23 | 116.57 | 180,225 | -3.37(-2.81%) |
Jul 12, 2021 | 118.93 | 120.15 | 118.21 | 119.94 | 117,117 | -0.33(-0.27%) |
Jul 09, 2021 | 118.97 | 120.41 | 118.17 | 120.27 | 148,871 | +2.81(+2.40%) |
Jul 08, 2021 | 119.35 | 120.33 | 116.71 | 117.45 | 199,326 | -3.64(-3.01%) |
Jul 07, 2021 | 118.67 | 121.38 | 118.38 | 121.10 | 254,110 | +2.06(+1.73%) |
Jul 06, 2021 | 119.04 | 119.43 | 116.47 | 119.03 | 425,652 | -0.45(-0.37%) |
Jul 02, 2021 | 117.99 | 119.88 | 117.19 | 119.48 | 245,450 | +1.98(+1.69%) |
Jul 01, 2021 | 117.47 | 118.08 | 117.01 | 117.49 | 214,324 | +0.26(+0.22%) |
Jun 30, 2021 | 116.35 | 117.70 | 115.57 | 117.24 | 136,320 | +0.83(+0.71%) |
Jun 29, 2021 | 118.67 | 118.94 | 116.39 | 116.41 | 112,347 | -1.60(-1.36%) |
Jun 28, 2021 | 117.20 | 119.52 | 116.80 | 118.01 | 165,402 | -2.51(-2.08%) |
Jun 25, 2021 | 119.59 | 120.59 | 119.22 | 120.51 | 369,181 | +1.03(+0.86%) |
Jun 24, 2021 | 119.90 | 119.90 | 117.56 | 119.49 | 177,118 | +0.31(+0.26%) |
Jun 23, 2021 | 119.75 | 119.96 | 118.81 | 119.17 | 168,830 | -0.48(-0.40%) |
Jun 22, 2021 | 121.17 | 121.17 | 119.29 | 119.65 | 103,268 | -2.13(-1.75%) |
Jun 21, 2021 | 119.61 | 121.96 | 119.61 | 121.79 | 104,427 | +3.06(+2.58%) |
Jun 18, 2021 | 118.25 | 119.79 | 117.59 | 118.73 | 309,396 | -1.69(-1.40%) |
Jun 17, 2021 | 124.23 | 124.23 | 120.14 | 120.41 | 146,113 | -3.79(-3.05%) |
Jun 16, 2021 | 124.69 | 125.68 | 123.79 | 124.20 | 161,355 | -0.97(-0.77%) |
Jun 15, 2021 | 125.32 | 125.97 | 124.39 | 125.17 | 97,009 | +0.16(+0.13%) |
Jun 14, 2021 | 126.32 | 126.73 | 124.16 | 125.01 | 210,982 | -1.63(-1.28%) |
Jun 11, 2021 | 125.78 | 126.67 | 125.23 | 126.64 | 119,674 | +1.72(+1.37%) |
Jun 10, 2021 | 125.99 | 125.99 | 124.26 | 124.92 | 112,098 | +0.27(+0.21%) |
Jun 09, 2021 | 126.08 | 126.08 | 124.28 | 124.66 | 123,099 | -1.65(-1.30%) |
Jun 08, 2021 | 123.59 | 126.46 | 122.34 | 126.31 | 180,431 | +3.09(+2.50%) |
Jun 07, 2021 | 123.96 | 124.44 | 122.30 | 123.22 | 203,981 | -0.68(-0.55%) |
Jun 04, 2021 | 123.22 | 124.22 | 122.79 | 123.90 | 165,929 | +1.01(+0.82%) |
Jun 03, 2021 | 121.84 | 123.13 | 120.42 | 122.89 | 181,552 | +0.25(+0.20%) |
Jun 02, 2021 | 124.94 | 124.94 | 122.23 | 122.65 | 135,593 | -2.12(-1.70%) |