Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 161.14 | 161.14 | 151.10 | 151.70 | 10,578,981 | -12.04(-7.35%) |
Apr 28, 2022 | 159.74 | 164.65 | 157.85 | 163.74 | 4,275,150 | +5.05(+3.18%) |
Apr 27, 2022 | 157.10 | 161.14 | 156.36 | 158.69 | 2,948,913 | +1.93(+1.23%) |
Apr 26, 2022 | 158.44 | 160.34 | 156.50 | 156.75 | 2,752,789 | -1.99(-1.25%) |
Apr 25, 2022 | 160.05 | 160.05 | 154.65 | 158.74 | 2,703,068 | -0.95(-0.59%) |
Apr 22, 2022 | 161.95 | 162.78 | 159.59 | 159.69 | 3,317,772 | -1.94(-1.20%) |
Apr 21, 2022 | 165.06 | 165.19 | 161.60 | 161.63 | 2,768,499 | -1.79(-1.09%) |
Apr 20, 2022 | 160.54 | 164.76 | 160.54 | 163.42 | 4,349,451 | +2.94(+1.83%) |
Apr 19, 2022 | 157.25 | 161.08 | 156.40 | 160.47 | 4,056,455 | +6.21(+4.02%) |
Apr 18, 2022 | 153.86 | 155.29 | 153.49 | 154.27 | 2,643,743 | +0.28(+0.18%) |
Apr 14, 2022 | 157.07 | 157.47 | 153.80 | 153.98 | 2,581,245 | -2.18(-1.39%) |
Apr 13, 2022 | 156.41 | 157.15 | 154.76 | 156.16 | 2,701,205 | -0.31(-0.20%) |
Apr 12, 2022 | 156.66 | 157.86 | 155.53 | 156.47 | 3,235,586 | -0.38(-0.24%) |
Apr 11, 2022 | 159.31 | 160.27 | 155.61 | 156.85 | 2,594,347 | -2.76(-1.73%) |
Apr 08, 2022 | 159.19 | 160.31 | 157.94 | 159.61 | 1,943,768 | -0.17(-0.11%) |
Apr 07, 2022 | 159.41 | 160.79 | 157.79 | 159.78 | 3,319,395 | -1.21(-0.75%) |
Apr 06, 2022 | 156.16 | 161.52 | 155.22 | 161.00 | 3,299,830 | +3.62(+2.30%) |
Apr 05, 2022 | 154.74 | 159.31 | 154.47 | 157.37 | 3,475,182 | +2.37(+1.53%) |
Apr 04, 2022 | 157.23 | 157.52 | 153.48 | 155.00 | 2,586,712 | -1.91(-1.22%) |
Apr 01, 2022 | 153.41 | 157.31 | 152.00 | 156.92 | 3,029,818 | +4.09(+2.67%) |
Mar 31, 2022 | 156.06 | 156.65 | 152.75 | 152.83 | 4,156,230 | -2.52(-1.62%) |
Mar 30, 2022 | 154.96 | 155.45 | 153.38 | 155.34 | 2,502,984 | -0.53(-0.34%) |
Mar 29, 2022 | 153.02 | 156.31 | 151.63 | 155.88 | 3,486,736 | +4.12(+2.71%) |
Mar 28, 2022 | 149.09 | 152.38 | 148.67 | 151.76 | 2,827,105 | +2.86(+1.92%) |
Mar 25, 2022 | 147.78 | 148.98 | 146.02 | 148.90 | 2,003,820 | +1.36(+0.92%) |
Mar 24, 2022 | 149.06 | 149.44 | 145.85 | 147.54 | 2,658,225 | -1.27(-0.85%) |
Mar 23, 2022 | 149.55 | 150.54 | 148.48 | 148.81 | 2,617,630 | -1.36(-0.91%) |
Mar 22, 2022 | 151.57 | 152.18 | 149.12 | 150.17 | 3,573,578 | -0.24(-0.16%) |
Mar 21, 2022 | 151.85 | 152.23 | 148.86 | 150.41 | 2,855,006 | -1.17(-0.77%) |
Mar 18, 2022 | 147.89 | 151.83 | 147.89 | 151.58 | 6,978,886 | +3.31(+2.23%) |
Mar 17, 2022 | 145.49 | 148.32 | 143.93 | 148.27 | 2,344,334 | +2.73(+1.87%) |
Mar 16, 2022 | 144.44 | 146.20 | 142.29 | 145.54 | 3,985,307 | +2.57(+1.80%) |
Mar 15, 2022 | 142.57 | 143.92 | 140.74 | 142.97 | 2,305,990 | +2.51(+1.79%) |
Mar 14, 2022 | 139.73 | 141.52 | 138.98 | 140.46 | 2,539,724 | +1.26(+0.91%) |
Mar 11, 2022 | 143.33 | 143.64 | 139.05 | 139.19 | 2,121,313 | -3.06(-2.15%) |
Mar 10, 2022 | 140.29 | 142.69 | 139.15 | 142.25 | 2,111,820 | +0.56(+0.40%) |
Mar 09, 2022 | 140.47 | 143.12 | 139.66 | 141.69 | 2,012,683 | +3.29(+2.37%) |
Mar 08, 2022 | 139.65 | 141.52 | 138.17 | 138.40 | 3,208,805 | -1.81(-1.29%) |
Mar 07, 2022 | 141.79 | 142.41 | 139.86 | 140.21 | 2,751,465 | -1.82(-1.28%) |
Mar 04, 2022 | 139.38 | 142.14 | 138.64 | 142.03 | 2,954,230 | +1.19(+0.84%) |
Mar 03, 2022 | 140.16 | 141.69 | 138.69 | 140.84 | 2,388,060 | +1.83(+1.31%) |
Mar 02, 2022 | 137.72 | 139.85 | 137.21 | 139.01 | 2,991,329 | +1.77(+1.29%) |
Mar 01, 2022 | 138.16 | 139.06 | 136.60 | 137.25 | 3,672,812 | -0.09(-0.06%) |
Feb 28, 2022 | 137.93 | 138.79 | 135.48 | 137.33 | 4,473,950 | -2.45(-1.75%) |
Feb 25, 2022 | 135.45 | 139.83 | 136.47 | 139.78 | 3,116,631 | +4.82(+3.57%) |
Feb 24, 2022 | 130.38 | 135.29 | 129.84 | 134.96 | 3,653,242 | +2.42(+1.83%) |
Feb 23, 2022 | 134.82 | 135.73 | 132.37 | 132.54 | 2,509,390 | -1.52(-1.13%) |
Feb 22, 2022 | 134.70 | 135.78 | 133.37 | 134.05 | 3,445,230 | -0.17(-0.13%) |
Feb 18, 2022 | 134.22 | 0 | -0.69(-0.51%) | |||
Feb 17, 2022 | 134.88 | 135.63 | 133.89 | 134.91 | 2,871,680 | -1.03(-0.76%) |
Feb 16, 2022 | 137.59 | 138.36 | 134.40 | 135.94 | 2,384,966 | -1.17(-0.85%) |
Feb 15, 2022 | 137.99 | 138.94 | 136.74 | 137.11 | 3,254,161 | +0.26(+0.19%) |
Feb 14, 2022 | 137.51 | 139.43 | 135.94 | 136.85 | 3,368,380 | -0.91(-0.66%) |
Feb 11, 2022 | 140.62 | 141.30 | 136.69 | 137.76 | 4,668,244 | -2.00(-1.43%) |
Feb 10, 2022 | 143.67 | 145.06 | 138.69 | 139.76 | 3,312,452 | -6.53(-4.47%) |
Feb 09, 2022 | 143.78 | 146.48 | 143.78 | 146.29 | 2,420,266 | +3.94(+2.76%) |
Feb 08, 2022 | 143.68 | 143.90 | 141.63 | 142.36 | 2,612,173 | -0.81(-0.57%) |
Feb 07, 2022 | 144.31 | 145.37 | 142.78 | 143.17 | 4,053,092 | -1.36(-0.94%) |
Feb 04, 2022 | 145.97 | 146.68 | 143.68 | 144.52 | 2,049,515 | -2.78(-1.89%) |
Feb 03, 2022 | 146.94 | 147.30 | 2,089,748 | -0.84(-0.57%) | ||
Feb 02, 2022 | 145.68 | 148.73 | 145.68 | 148.14 | 3,091,142 | +3.59(+2.48%) |
Feb 01, 2022 | 148.21 | 148.30 | 143.43 | 144.55 | 3,557,653 | -3.11(-2.10%) |
Jan 31, 2022 | 146.14 | 147.66 | 3,462,750 | +1.65(+1.13%) | ||
Jan 28, 2022 | 140.60 | 146.01 | 137.84 | 146.01 | 3,871,426 | +6.08(+4.35%) |
Jan 27, 2022 | 142.98 | 145.15 | 138.97 | 139.93 | 4,314,435 | -2.93(-2.05%) |
Jan 26, 2022 | 145.15 | 147.56 | 142.14 | 142.86 | 3,927,861 | -2.11(-1.45%) |
Jan 25, 2022 | 142.19 | 145.50 | 141.97 | 144.97 | 3,988,457 | +0.61(+0.42%) |
Jan 24, 2022 | 146.34 | 146.34 | 140.42 | 144.35 | 6,072,522 | -2.00(-1.36%) |
Jan 21, 2022 | 147.97 | 148.68 | 145.73 | 146.35 | 4,646,461 | +1.22(+0.84%) |
Jan 20, 2022 | 143.11 | 147.83 | 142.76 | 145.13 | 3,703,963 | +0.52(+0.36%) |
Jan 19, 2022 | 146.65 | 149.91 | 144.54 | 144.62 | 4,632,464 | +0.15(+0.10%) |
Jan 18, 2022 | 142.72 | 144.64 | 141.70 | 144.47 | 4,376,977 | +0.65(+0.45%) |
Jan 14, 2022 | 143.82 | 0 | -0.39(-0.27%) | |||
Jan 13, 2022 | 144.38 | 145.37 | 143.97 | 144.20 | 2,127,922 | -0.09(-0.06%) |
Jan 12, 2022 | 144.06 | 145.94 | 144.06 | 144.29 | 2,799,372 | +0.24(+0.16%) |
Jan 11, 2022 | 144.29 | 144.93 | 142.56 | 144.05 | 2,821,368 | -0.03(-0.02%) |
Jan 10, 2022 | 143.48 | 144.37 | 141.07 | 144.08 | 4,428,217 | -0.67(-0.46%) |
Jan 07, 2022 | 147.36 | 147.68 | 144.47 | 144.75 | 3,663,032 | -2.67(-1.81%) |
Jan 06, 2022 | 148.23 | 148.25 | 146.28 | 147.42 | 3,281,488 | -1.02(-0.69%) |
Jan 05, 2022 | 151.59 | 151.91 | 148.18 | 148.44 | 4,055,089 | -3.16(-2.08%) |
Jan 04, 2022 | 154.58 | 155.67 | 150.77 | 151.59 | 4,470,433 | -3.67(-2.36%) |
Jan 03, 2022 | 158.62 | 159.15 | 152.57 | 155.27 | 3,650,775 | -3.26(-2.06%) |
Dec 31, 2021 | 158.26 | 160.00 | 157.80 | 158.53 | 2,151,526 | +0.37(+0.23%) |
Dec 30, 2021 | 157.80 | 158.98 | 156.95 | 158.16 | 1,598,114 | +0.27(+0.17%) |
Dec 29, 2021 | 156.26 | 158.71 | 155.89 | 157.88 | 1,486,431 | +1.78(+1.14%) |
Dec 28, 2021 | 156.26 | 156.26 | 154.44 | 156.10 | 1,857,784 | -0.09(-0.06%) |
Dec 27, 2021 | 153.11 | 156.26 | 153.11 | 156.20 | 1,689,693 | +3.90(+2.56%) |
Dec 23, 2021 | 153.03 | 153.43 | 150.91 | 152.30 | 3,236,945 | -0.48(-0.31%) |
Dec 22, 2021 | 151.88 | 153.03 | 151.13 | 152.78 | 2,269,376 | +1.38(+0.91%) |
Dec 21, 2021 | 152.76 | 154.13 | 150.74 | 151.40 | 2,321,449 | -0.56(-0.37%) |
Dec 20, 2021 | 150.74 | 152.89 | 149.91 | 151.96 | 2,369,206 | +0.20(+0.13%) |
Dec 17, 2021 | 153.35 | 155.44 | 151.41 | 151.76 | 7,417,042 | -1.95(-1.27%) |
Dec 16, 2021 | 152.85 | 154.41 | 152.40 | 153.71 | 4,005,717 | +0.65(+0.42%) |
Dec 15, 2021 | 150.22 | 153.65 | 149.81 | 153.06 | 3,164,111 | +3.61(+2.41%) |
Dec 14, 2021 | 151.18 | 151.46 | 147.97 | 149.46 | 3,471,583 | -2.21(-1.46%) |
Dec 13, 2021 | 148.99 | 152.35 | 148.12 | 151.67 | 2,708,627 | +2.48(+1.66%) |
Dec 10, 2021 | 148.18 | 149.82 | 147.35 | 149.19 | 2,158,947 | +1.43(+0.97%) |
Dec 09, 2021 | 149.18 | 149.50 | 147.12 | 147.77 | 2,309,227 | -1.76(-1.18%) |
Dec 08, 2021 | 149.33 | 151.10 | 148.57 | 149.53 | 2,348,759 | +0.13(+0.09%) |
Dec 07, 2021 | 147.83 | 149.57 | 146.75 | 149.40 | 2,985,780 | +2.58(+1.76%) |
Dec 06, 2021 | 145.48 | 145.48 | 145.14 | 146.82 | 3,469,316 | +1.77(+1.22%) |
Dec 03, 2021 | 145.13 | 147.72 | 142.79 | 145.05 | 3,076,489 | +0.22(+0.16%) |
Dec 02, 2021 | 142.24 | 146.04 | 142.24 | 144.82 | 2,910,558 | +2.55(+1.79%) |
Dec 01, 2021 | 142.76 | 146.96 | 140.79 | 142.27 | 3,245,026 | +0.89(+0.63%) |
Nov 30, 2021 | 142.64 | 143.94 | 141.32 | 141.38 | 5,572,253 | -2.37(-1.65%) |
Nov 29, 2021 | 141.84 | 144.46 | 141.09 | 143.75 | 3,247,327 | +3.19(+2.27%) |
Nov 26, 2021 | 143.66 | 143.80 | 140.46 | 140.56 | 1,884,437 | -4.34(-3.00%) |
Nov 24, 2021 | 143.20 | 145.25 | 142.30 | 144.91 | 1,339,291 | +1.81(+1.27%) |
Nov 23, 2021 | 141.49 | 143.72 | 140.34 | 143.10 | 2,034,651 | +1.58(+1.11%) |
Nov 22, 2021 | 141.09 | 143.13 | 140.16 | 141.52 | 1,693,799 | +0.64(+0.45%) |
Nov 19, 2021 | 141.96 | 141.96 | 139.66 | 140.88 | 2,111,235 | -0.34(-0.24%) |
Nov 18, 2021 | 141.15 | 141.40 | 140.84 | 141.22 | 1,561,392 | +0.19(+0.13%) |
Nov 17, 2021 | 139.51 | 141.39 | 136.97 | 141.03 | 2,174,879 | +0.85(+0.61%) |
Nov 16, 2021 | 140.97 | 141.55 | 139.59 | 140.18 | 1,396,282 | -0.68(-0.49%) |
Nov 15, 2021 | 139.60 | 140.91 | 138.91 | 140.87 | 1,601,638 | +1.30(+0.93%) |
Nov 12, 2021 | 139.85 | 140.60 | 138.38 | 139.56 | 1,801,949 | -0.09(-0.07%) |
Nov 11, 2021 | 139.51 | 139.69 | 138.35 | 139.66 | 1,377,121 | +0.13(+0.09%) |
Nov 10, 2021 | 138.67 | 139.52 | 1,549,710 | +0.30(+0.22%) | ||
Nov 09, 2021 | 139.35 | 139.73 | 138.62 | 139.22 | 1,878,325 | +0.36(+0.26%) |
Nov 08, 2021 | 138.09 | 139.07 | 136.79 | 138.87 | 1,244,243 | +1.29(+0.94%) |
Nov 05, 2021 | 139.68 | 139.82 | 137.33 | 137.57 | 2,184,140 | -1.11(-0.80%) |
Nov 04, 2021 | 138.46 | 139.68 | 137.84 | 138.68 | 1,704,766 | +0.21(+0.15%) |
Nov 03, 2021 | 138.26 | 138.91 | 136.84 | 138.47 | 1,854,828 | +0.58(+0.42%) |
Nov 02, 2021 | 136.14 | 138.07 | 135.39 | 137.89 | 1,834,105 | +2.16(+1.59%) |
Nov 01, 2021 | 136.27 | 134.98 | 133.18 | 135.74 | 2,042,783 | -0.22(-0.16%) |
Oct 29, 2021 | 136.91 | 137.50 | 135.63 | 135.95 | 3,991,247 | -1.60(-1.17%) |
Oct 28, 2021 | 135.55 | 137.62 | 135.26 | 137.56 | 2,021,269 | +2.64(+1.95%) |
Oct 27, 2021 | 137.72 | 137.76 | 134.52 | 134.92 | 2,185,478 | -2.22(-1.62%) |
Oct 26, 2021 | 136.07 | 137.75 | 137.14 | 1,895,602 | +1.06(+0.78%) | |
Oct 25, 2021 | 135.26 | 136.20 | 134.31 | 136.08 | 1,912,494 | +1.03(+0.76%) |
Oct 22, 2021 | 135.90 | 136.81 | 134.76 | 135.05 | 2,306,464 | -0.88(-0.65%) |
Oct 21, 2021 | 135.29 | 136.88 | 134.89 | 135.93 | 3,134,570 | +1.42(+1.06%) |
Oct 20, 2021 | 131.24 | 134.53 | 130.50 | 134.51 | 2,821,906 | +4.03(+3.09%) |
Oct 19, 2021 | 131.29 | 131.45 | 130.15 | 130.47 | 1,965,659 | -0.63(-0.48%) |
Oct 18, 2021 | 128.35 | 132.06 | 127.79 | 131.10 | 2,787,925 | +2.63(+2.05%) |
Oct 15, 2021 | 129.95 | 130.44 | 127.42 | 128.47 | 3,741,493 | +1.17(+0.92%) |
Oct 14, 2021 | 125.77 | 127.58 | 125.49 | 127.30 | 2,129,774 | +1.72(+1.37%) |
Oct 13, 2021 | 123.83 | 125.83 | 123.63 | 125.58 | 2,308,924 | +1.51(+1.22%) |
Oct 12, 2021 | 121.29 | 124.70 | 120.83 | 124.07 | 2,879,012 | +3.14(+2.60%) |
Oct 11, 2021 | 120.05 | 121.15 | 119.36 | 120.93 | 1,565,953 | +0.39(+0.32%) |
Oct 08, 2021 | 120.94 | 121.21 | 120.33 | 120.54 | 1,496,423 | -0.80(-0.66%) |
Oct 07, 2021 | 120.82 | 122.93 | 120.82 | 121.34 | 2,728,824 | +1.49(+1.24%) |
Oct 06, 2021 | 118.32 | 119.89 | 116.76 | 119.85 | 2,391,223 | +1.28(+1.08%) |
Oct 05, 2021 | 119.30 | 119.67 | 117.95 | 118.57 | 2,051,850 | -0.38(-0.32%) |
Oct 04, 2021 | 118.01 | 119.30 | 117.47 | 118.95 | 2,198,544 | +0.38(+0.32%) |
Oct 01, 2021 | 117.90 | 119.44 | 116.49 | 118.57 | 1,821,981 | +0.94(+0.80%) |
Sep 30, 2021 | 119.30 | 119.75 | 117.62 | 117.64 | 3,426,954 | -0.95(-0.80%) |
Sep 29, 2021 | 118.24 | 119.39 | 118.07 | 118.58 | 1,714,753 | +0.81(+0.69%) |
Sep 28, 2021 | 117.47 | 118.31 | 116.20 | 117.78 | 3,256,478 | -0.57(-0.48%) |
Sep 27, 2021 | 119.35 | 120.53 | 118.25 | 118.35 | 2,267,880 | -1.60(-1.34%) |
Sep 24, 2021 | 120.75 | 121.16 | 119.54 | 119.95 | 2,231,451 | -0.88(-0.73%) |
Sep 23, 2021 | 121.78 | 122.08 | 120.82 | 120.83 | 2,426,087 | -1.10(-0.90%) |
Sep 22, 2021 | 121.54 | 122.47 | 120.89 | 121.93 | 3,028,841 | +1.09(+0.90%) |
Sep 21, 2021 | 121.57 | 122.71 | 120.81 | 120.84 | 1,912,769 | -0.20(-0.16%) |
Sep 20, 2021 | 120.94 | 122.17 | 119.76 | 121.04 | 2,302,648 | -0.98(-0.81%) |
Sep 17, 2021 | 123.21 | 123.93 | 121.70 | 122.02 | 9,326,111 | -2.32(-1.86%) |
Sep 16, 2021 | 124.42 | 125.41 | 123.44 | 124.34 | 2,267,394 | -0.08(-0.06%) |
Sep 15, 2021 | 124.15 | 125.36 | 123.27 | 124.42 | 2,382,363 | +0.69(+0.56%) |
Sep 14, 2021 | 124.38 | 124.77 | 122.95 | 123.72 | 1,908,467 | -0.21(-0.17%) |
Sep 13, 2021 | 125.80 | 125.97 | 123.78 | 123.94 | 1,836,045 | -0.79(-0.64%) |
Sep 10, 2021 | 126.13 | 126.33 | 124.63 | 124.73 | 2,108,745 | -1.02(-0.81%) |
Sep 09, 2021 | 128.44 | 128.81 | 125.72 | 125.75 | 2,749,722 | -3.57(-2.76%) |
Sep 08, 2021 | 128.08 | 130.31 | 127.76 | 129.32 | 2,175,601 | +0.83(+0.65%) |
Sep 07, 2021 | 129.01 | 129.18 | 126.90 | 128.49 | 2,932,930 | -1.25(-0.96%) |
Sep 03, 2021 | 128.85 | 130.05 | 127.51 | 129.74 | 2,699,765 | +0.48(+0.38%) |
Sep 02, 2021 | 128.58 | 129.42 | 127.76 | 129.25 | 2,955,537 | +0.63(+0.49%) |
Sep 01, 2021 | 126.01 | 128.88 | 125.62 | 128.62 | 3,830,593 | +2.92(+2.32%) |
Aug 31, 2021 | 124.79 | 126.04 | 123.93 | 125.69 | 3,097,073 | +0.87(+0.70%) |
Aug 30, 2021 | 122.57 | 124.98 | 122.54 | 124.83 | 1,598,233 | +2.26(+1.84%) |
Aug 27, 2021 | 122.70 | 122.81 | 121.87 | 122.57 | 1,763,501 | +0.64(+0.53%) |
Aug 26, 2021 | 122.02 | 122.47 | 121.03 | 121.92 | 2,708,903 | +0.08(+0.07%) |
Aug 25, 2021 | 121.84 | 122.57 | 121.05 | 121.84 | 2,402,160 | -0.21(-0.17%) |
Aug 24, 2021 | 124.51 | 124.55 | 121.96 | 122.05 | 2,128,331 | -2.46(-1.98%) |
Aug 23, 2021 | 125.22 | 125.73 | 124.27 | 124.51 | 1,696,477 | -0.80(-0.64%) |
Aug 20, 2021 | 124.24 | 125.69 | 123.19 | 125.31 | 2,666,104 | +1.03(+0.83%) |
Aug 19, 2021 | 123.25 | 124.47 | 123.10 | 124.28 | 1,578,948 | +0.61(+0.49%) |
Aug 18, 2021 | 125.11 | 125.54 | 123.17 | 123.68 | 2,913,344 | -1.48(-1.18%) |
Aug 17, 2021 | 124.46 | 125.26 | 124.17 | 125.15 | 2,722,873 | +0.36(+0.29%) |
Aug 16, 2021 | 123.38 | 124.99 | 123.22 | 124.79 | 3,184,233 | +1.60(+1.30%) |
Aug 13, 2021 | 121.65 | 123.29 | 121.25 | 123.19 | 1,668,750 | +1.78(+1.47%) |
Aug 12, 2021 | 120.77 | 121.50 | 120.00 | 121.41 | 1,523,451 | +1.09(+0.91%) |
Aug 11, 2021 | 121.41 | 121.63 | 119.88 | 120.32 | 2,707,598 | -0.42(-0.35%) |
Aug 10, 2021 | 121.35 | 121.52 | 120.18 | 120.74 | 2,420,485 | -0.62(-0.51%) |
Aug 09, 2021 | 121.13 | 121.50 | 120.52 | 121.35 | 1,130,919 | +0.28(+0.23%) |
Aug 06, 2021 | 121.26 | 121.77 | 120.22 | 121.07 | 3,436,615 | -0.69(-0.57%) |
Aug 05, 2021 | 120.92 | 121.81 | 120.23 | 121.77 | 1,780,760 | +1.45(+1.20%) |
Aug 04, 2021 | 121.11 | 121.50 | 119.94 | 120.32 | 1,986,556 | -0.72(-0.59%) |
Aug 03, 2021 | 120.48 | 121.05 | 119.59 | 121.04 | 2,024,118 | +1.13(+0.94%) |
Aug 02, 2021 | 120.15 | 120.97 | 119.52 | 119.91 | 2,205,937 | +0.39(+0.33%) |
Jul 30, 2021 | 119.63 | 120.87 | 119.38 | 119.52 | 2,310,310 | +0.14(+0.12%) |
Jul 29, 2021 | 119.43 | 119.88 | 118.88 | 119.38 | 1,425,033 | +0.24(+0.20%) |
Jul 28, 2021 | 120.53 | 120.53 | 118.70 | 119.13 | 2,050,835 | -1.46(-1.21%) |
Jul 27, 2021 | 119.10 | 120.74 | 118.72 | 120.59 | 1,748,455 | +1.13(+0.95%) |
Jul 26, 2021 | 118.95 | 119.53 | 118.56 | 119.46 | 2,008,259 | +0.08(+0.07%) |
Jul 23, 2021 | 119.12 | 119.56 | 118.24 | 119.38 | 1,603,107 | +0.67(+0.57%) |
Jul 22, 2021 | 118.25 | 118.89 | 117.90 | 118.70 | 1,552,232 | +0.25(+0.21%) |
Jul 21, 2021 | 119.26 | 119.66 | 118.02 | 118.45 | 1,996,380 | -1.02(-0.85%) |
Jul 20, 2021 | 119.37 | 120.29 | 118.50 | 119.47 | 2,628,102 | +1.13(+0.95%) |
Jul 19, 2021 | 118.61 | 120.00 | 117.41 | 118.34 | 3,083,513 | -0.47(-0.39%) |
Jul 16, 2021 | 118.66 | 120.19 | 118.43 | 118.81 | 2,820,905 | +0.33(+0.28%) |
Jul 15, 2021 | 117.92 | 118.93 | 117.62 | 118.48 | 1,528,713 | +0.65(+0.55%) |
Jul 14, 2021 | 117.12 | 118.60 | 116.89 | 117.83 | 2,285,118 | +0.58(+0.49%) |
Jul 13, 2021 | 118.42 | 118.81 | 116.72 | 117.25 | 1,940,492 | -1.68(-1.41%) |
Jul 12, 2021 | 117.46 | 119.31 | 117.45 | 118.93 | 2,925,254 | +1.89(+1.61%) |
Jul 09, 2021 | 115.25 | 117.10 | 114.75 | 117.04 | 2,476,040 | +2.13(+1.85%) |
Jul 08, 2021 | 114.47 | 115.63 | 114.34 | 114.91 | 2,064,483 | -0.17(-0.15%) |
Jul 07, 2021 | 114.47 | 115.69 | 113.71 | 115.08 | 3,192,924 | +0.70(+0.61%) |
Jul 06, 2021 | 113.19 | 114.54 | 112.24 | 114.38 | 3,068,849 | +1.41(+1.25%) |
Jul 02, 2021 | 112.39 | 113.68 | 112.08 | 112.97 | 1,917,574 | +0.98(+0.88%) |
Jul 01, 2021 | 111.58 | 113.07 | 111.22 | 111.99 | 3,440,612 | +0.42(+0.38%) |
Jun 30, 2021 | 113.03 | 114.10 | 111.48 | 111.57 | 3,118,398 | -1.79(-1.58%) |
Jun 29, 2021 | 113.35 | 114.53 | 113.20 | 113.36 | 1,868,203 | -0.16(-0.14%) |
Jun 28, 2021 | 114.32 | 114.33 | 112.58 | 113.52 | 1,550,169 | -0.35(-0.31%) |
Jun 25, 2021 | 112.99 | 113.95 | 112.56 | 113.88 | 2,223,841 | +0.68(+0.60%) |
Jun 24, 2021 | 113.40 | 113.72 | 112.45 | 113.20 | 2,507,339 | +0.14(+0.12%) |
Jun 23, 2021 | 113.81 | 114.09 | 112.97 | 113.06 | 2,767,915 | -0.80(-0.71%) |
Jun 22, 2021 | 114.25 | 114.55 | 113.60 | 113.86 | 2,226,672 | -0.57(-0.50%) |
Jun 21, 2021 | 111.97 | 114.70 | 111.54 | 114.43 | 2,940,864 | +2.82(+2.53%) |
Jun 18, 2021 | 114.05 | 114.80 | 111.47 | 111.61 | 7,518,742 | -2.84(-2.48%) |
Jun 17, 2021 | 113.08 | 114.66 | 113.04 | 114.45 | 3,870,285 | +1.11(+0.98%) |
Jun 16, 2021 | 115.44 | 115.95 | 113.27 | 113.34 | 4,576,355 | -1.61(-1.40%) |
Jun 15, 2021 | 116.98 | 117.54 | 114.86 | 114.94 | 2,856,678 | -2.23(-1.90%) |
Jun 14, 2021 | 116.03 | 117.18 | 115.56 | 117.17 | 2,129,654 | +1.35(+1.16%) |
Jun 11, 2021 | 117.19 | 117.19 | 115.07 | 115.83 | 2,568,291 | -1.46(-1.24%) |
Jun 10, 2021 | 114.75 | 117.32 | 114.63 | 117.28 | 2,746,613 | +2.48(+2.16%) |
Jun 09, 2021 | 115.27 | 115.45 | 114.40 | 114.80 | 1,656,225 | -0.05(-0.04%) |
Jun 08, 2021 | 114.35 | 115.59 | 114.00 | 114.85 | 2,760,849 | +0.91(+0.80%) |
Jun 07, 2021 | 114.07 | 114.39 | 113.67 | 113.94 | 1,817,500 | +0.27(+0.24%) |
Jun 04, 2021 | 113.64 | 113.99 | 112.82 | 113.67 | 2,714,792 | +0.48(+0.43%) |
Jun 03, 2021 | 113.08 | 113.46 | 112.48 | 113.19 | 4,313,324 | +0.12(+0.11%) |
Jun 02, 2021 | 111.63 | 113.17 | 111.43 | 113.07 | 4,236,054 | +1.77(+1.59%) |
Jun 01, 2021 | 110.02 | 111.55 | 109.14 | 111.29 | 2,742,454 | +1.85(+1.69%) |
May 28, 2021 | 109.32 | 110.17 | 108.90 | 109.44 | 3,090,865 | +0.91(+0.84%) |
May 27, 2021 | 109.27 | 109.88 | 108.39 | 108.53 | 3,736,251 | -0.60(-0.55%) |
May 26, 2021 | 109.91 | 110.24 | 109.01 | 109.14 | 2,402,970 | -0.62(-0.57%) |
May 25, 2021 | 109.96 | 110.18 | 108.43 | 109.76 | 2,231,045 | +0.03(+0.03%) |
May 24, 2021 | 109.70 | 110.56 | 109.22 | 109.73 | 2,455,059 | +0.58(+0.53%) |
May 21, 2021 | 108.87 | 109.59 | 108.64 | 109.16 | 2,554,135 | +0.16(+0.14%) |
May 20, 2021 | 107.38 | 109.40 | 107.04 | 109.00 | 2,653,195 | +1.87(+1.74%) |
May 19, 2021 | 106.05 | 107.19 | 105.49 | 107.13 | 2,274,092 | +0.34(+0.32%) |
May 18, 2021 | 105.94 | 107.29 | 105.31 | 106.79 | 1,794,933 | +0.73(+0.69%) |
May 17, 2021 | 106.58 | 106.88 | 105.69 | 106.06 | 1,536,774 | -0.43(-0.40%) |
May 14, 2021 | 106.00 | 107.07 | 105.82 | 106.48 | 2,313,041 | +1.07(+1.01%) |
May 13, 2021 | 104.71 | 106.38 | 104.06 | 105.41 | 2,224,515 | +1.05(+1.01%) |
May 12, 2021 | 105.80 | 106.42 | 104.02 | 104.36 | 2,246,533 | -2.31(-2.17%) |
May 11, 2021 | 107.16 | 107.36 | 105.25 | 106.68 | 2,015,510 | -1.24(-1.15%) |
May 10, 2021 | 107.79 | 109.23 | 107.56 | 107.92 | 2,046,183 | +0.17(+0.15%) |
May 07, 2021 | 106.70 | 107.81 | 106.70 | 107.75 | 2,810,270 | +1.21(+1.13%) |
May 06, 2021 | 105.26 | 106.81 | 104.99 | 106.55 | 2,009,954 | +1.59(+1.51%) |
May 05, 2021 | 105.94 | 107.26 | 104.46 | 104.96 | 2,705,855 | -2.41(-2.24%) |
May 04, 2021 | 107.74 | 108.28 | 106.55 | 107.36 | 2,911,851 | -0.38(-0.35%) |