Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 122.68 | 124.20 | 121.57 | 123.63 | 3,050,708 | -0.38(-0.31%) |
May 27, 2022 | 123.57 | 124.05 | 122.69 | 124.01 | 1,278,571 | +0.95(+0.77%) |
May 26, 2022 | 123.12 | 124.55 | 122.83 | 123.06 | 1,345,793 | +0.97(+0.79%) |
May 25, 2022 | 122.80 | 122.80 | 121.18 | 122.10 | 1,534,782 | -0.72(-0.59%) |
May 24, 2022 | 120.33 | 123.01 | 119.95 | 122.82 | 1,325,611 | +2.55(+2.12%) |
May 23, 2022 | 119.79 | 120.88 | 118.44 | 120.28 | 1,636,825 | +1.00(+0.83%) |
May 20, 2022 | 119.97 | 120.27 | 116.60 | 119.28 | 2,270,556 | -0.66(-0.55%) |
May 19, 2022 | 121.84 | 122.75 | 118.17 | 119.94 | 2,857,525 | -3.22(-2.61%) |
May 18, 2022 | 128.19 | 128.20 | 122.78 | 123.16 | 2,334,702 | -5.72(-4.44%) |
May 17, 2022 | 128.82 | 129.50 | 126.97 | 128.87 | 1,957,570 | -0.25(-0.19%) |
May 16, 2022 | 128.98 | 129.61 | 127.77 | 129.12 | 1,466,747 | -0.21(-0.16%) |
May 13, 2022 | 130.28 | 130.28 | 127.80 | 129.34 | 1,525,476 | -0.42(-0.32%) |
May 12, 2022 | 129.11 | 130.68 | 128.31 | 129.75 | 1,423,722 | +0.65(+0.50%) |
May 11, 2022 | 129.36 | 130.79 | 128.45 | 129.10 | 1,677,775 | -0.04(-0.03%) |
May 10, 2022 | 130.50 | 131.18 | 128.29 | 129.14 | 2,195,349 | -1.29(-0.99%) |
May 09, 2022 | 127.89 | 132.19 | 127.33 | 130.43 | 3,247,981 | +2.55(+1.99%) |
May 06, 2022 | 127.23 | 128.08 | 126.01 | 127.89 | 2,207,716 | +0.85(+0.67%) |
May 05, 2022 | 128.88 | 128.88 | 126.01 | 127.03 | 2,292,406 | -2.29(-1.77%) |
May 04, 2022 | 126.78 | 129.84 | 126.42 | 129.32 | 2,161,468 | +1.71(+1.34%) |
May 03, 2022 | 126.92 | 128.93 | 126.44 | 127.61 | 2,246,052 | +1.19(+0.94%) |
May 02, 2022 | 129.88 | 129.95 | 124.97 | 126.42 | 2,412,249 | -2.61(-2.02%) |
Apr 29, 2022 | 130.94 | 131.71 | 128.87 | 129.03 | 3,156,294 | -2.94(-2.23%) |
Apr 28, 2022 | 130.74 | 132.34 | 129.45 | 131.97 | 2,284,176 | +1.40(+1.08%) |
Apr 27, 2022 | 129.35 | 131.60 | 128.74 | 130.56 | 2,853,742 | +1.21(+0.93%) |
Apr 26, 2022 | 133.66 | 134.20 | 129.32 | 129.35 | 3,906,957 | -4.00(-3.00%) |
Apr 25, 2022 | 128.86 | 134.33 | 128.56 | 133.35 | 5,154,033 | +4.62(+3.59%) |
Apr 22, 2022 | 128.93 | 131.42 | 127.52 | 128.73 | 7,462,072 | +9.67(+8.13%) |
Apr 21, 2022 | 118.81 | 120.46 | 118.54 | 119.06 | 2,548,416 | +0.47(+0.39%) |
Apr 20, 2022 | 118.03 | 119.19 | 118.03 | 118.59 | 1,263,404 | +0.68(+0.57%) |
Apr 19, 2022 | 115.91 | 118.05 | 115.11 | 117.91 | 2,209,731 | +1.78(+1.53%) |
Apr 18, 2022 | 117.51 | 117.81 | 115.88 | 116.14 | 1,746,805 | -1.36(-1.15%) |
Apr 14, 2022 | 118.17 | 118.36 | 117.14 | 117.50 | 1,350,854 | +0.03(+0.02%) |
Apr 13, 2022 | 116.98 | 117.59 | 116.67 | 117.47 | 1,554,464 | +0.42(+0.36%) |
Apr 12, 2022 | 117.33 | 117.97 | 116.34 | 117.05 | 1,728,854 | -0.55(-0.47%) |
Apr 11, 2022 | 117.62 | 118.21 | 116.36 | 117.60 | 1,534,762 | +0.42(+0.36%) |
Apr 08, 2022 | 118.26 | 118.68 | 116.93 | 117.18 | 1,733,022 | -0.57(-0.48%) |
Apr 07, 2022 | 117.38 | 118.31 | 116.29 | 117.75 | 1,943,514 | +0.67(+0.57%) |
Apr 06, 2022 | 115.94 | 117.11 | 115.61 | 117.08 | 1,645,174 | +0.78(+0.67%) |
Apr 05, 2022 | 115.82 | 117.30 | 115.69 | 116.30 | 1,497,658 | +0.10(+0.09%) |
Apr 04, 2022 | 115.39 | 116.23 | 113.99 | 116.19 | 2,090,977 | -0.01(-0.01%) |
Apr 01, 2022 | 114.73 | 116.25 | 113.75 | 116.20 | 1,645,150 | +1.74(+1.52%) |
Mar 31, 2022 | 114.79 | 115.64 | 113.68 | 114.47 | 1,953,469 | -0.64(-0.56%) |
Mar 30, 2022 | 114.32 | 115.42 | 114.27 | 115.11 | 1,341,938 | -0.20(-0.17%) |
Mar 29, 2022 | 114.02 | 115.97 | 114.02 | 115.30 | 1,705,584 | +1.52(+1.33%) |
Mar 28, 2022 | 112.32 | 113.81 | 112.19 | 113.79 | 1,613,560 | +2.00(+1.79%) |
Mar 25, 2022 | 112.30 | 112.73 | 110.98 | 111.79 | 2,001,485 | +0.18(+0.16%) |
Mar 24, 2022 | 112.04 | 112.55 | 111.47 | 111.61 | 3,032,287 | -0.48(-0.43%) |
Mar 23, 2022 | 114.50 | 114.54 | 111.77 | 112.10 | 2,113,873 | -1.65(-1.45%) |
Mar 22, 2022 | 112.94 | 114.13 | 112.13 | 113.75 | 2,282,335 | +1.54(+1.38%) |
Mar 21, 2022 | 112.75 | 113.79 | 111.59 | 112.21 | 2,706,283 | -0.11(-0.10%) |
Mar 18, 2022 | 112.84 | 113.32 | 111.61 | 112.32 | 4,449,161 | -0.45(-0.40%) |
Mar 17, 2022 | 112.97 | 113.27 | 111.82 | 112.77 | 1,899,002 | -0.08(-0.07%) |
Mar 16, 2022 | 113.07 | 113.30 | 111.13 | 112.85 | 2,062,390 | +0.34(+0.31%) |
Mar 15, 2022 | 111.34 | 112.91 | 111.25 | 112.50 | 2,439,494 | +1.79(+1.62%) |
Mar 14, 2022 | 109.47 | 112.67 | 109.04 | 110.71 | 2,470,194 | +1.48(+1.35%) |
Mar 11, 2022 | 110.87 | 112.19 | 109.13 | 109.23 | 2,704,464 | -2.10(-1.89%) |
Mar 10, 2022 | 114.32 | 110.19 | 111.33 | 3,130,947 | -3.50(-3.05%) | |
Mar 09, 2022 | 116.58 | 116.78 | 114.20 | 114.84 | 1,917,694 | +0.34(+0.30%) |
Mar 08, 2022 | 118.04 | 118.63 | 114.43 | 114.49 | 2,140,831 | -4.41(-3.71%) |
Mar 07, 2022 | 119.51 | 119.98 | 117.44 | 118.91 | 1,739,452 | -1.11(-0.92%) |
Mar 04, 2022 | 119.24 | 120.38 | 118.71 | 120.01 | 1,651,445 | -0.39(-0.32%) |
Mar 03, 2022 | 119.76 | 121.28 | 119.34 | 120.41 | 1,745,245 | +0.83(+0.69%) |
Mar 02, 2022 | 118.53 | 119.86 | 117.96 | 119.58 | 2,164,283 | +1.06(+0.89%) |
Mar 01, 2022 | 119.48 | 120.20 | 117.49 | 118.52 | 2,005,242 | -1.36(-1.14%) |
Feb 28, 2022 | 120.21 | 120.23 | 118.63 | 119.88 | 2,214,128 | -1.53(-1.26%) |
Feb 25, 2022 | 119.12 | 121.84 | 119.88 | 121.41 | 1,885,412 | +2.98(+2.52%) |
Feb 24, 2022 | 120.98 | 121.35 | 116.95 | 118.43 | 2,402,743 | -3.10(-2.55%) |
Feb 23, 2022 | 122.90 | 122.94 | 121.35 | 121.53 | 1,532,687 | -0.84(-0.69%) |
Feb 22, 2022 | 122.85 | 122.92 | 121.48 | 122.37 | 1,688,532 | -0.28(-0.23%) |
Feb 18, 2022 | 122.64 | 0 | +1.40(+1.15%) | |||
Feb 17, 2022 | 120.58 | 121.67 | 119.96 | 121.25 | 1,700,494 | +0.56(+0.47%) |
Feb 16, 2022 | 120.98 | 121.76 | 119.32 | 120.68 | 2,174,508 | -0.44(-0.36%) |
Feb 15, 2022 | 122.22 | 122.75 | 120.56 | 121.12 | 1,830,289 | -0.80(-0.66%) |
Feb 14, 2022 | 121.89 | 122.31 | 119.63 | 121.93 | 1,718,968 | +0.04(+0.03%) |
Feb 11, 2022 | 121.17 | 122.31 | 120.68 | 121.89 | 1,598,848 | +1.27(+1.05%) |
Feb 10, 2022 | 120.80 | 121.18 | 119.91 | 120.62 | 2,283,965 | -0.87(-0.71%) |
Feb 09, 2022 | 123.23 | 123.49 | 121.47 | 121.48 | 2,062,147 | -1.23(-1.01%) |
Feb 08, 2022 | 122.87 | 123.70 | 122.18 | 122.72 | 1,732,117 | -0.04(-0.03%) |
Feb 07, 2022 | 123.00 | 123.48 | 121.48 | 122.75 | 2,055,786 | +0.56(+0.46%) |
Feb 04, 2022 | 124.94 | 125.11 | 122.13 | 122.19 | 2,399,044 | -3.52(-2.80%) |
Feb 03, 2022 | 125.14 | 126.72 | 125.71 | 2,161,263 | +0.79(+0.63%) | |
Feb 02, 2022 | 124.75 | 126.23 | 124.64 | 124.92 | 3,299,964 | -1.51(-1.20%) |
Feb 01, 2022 | 127.05 | 127.46 | 124.80 | 126.43 | 1,685,254 | -0.36(-0.28%) |
Jan 31, 2022 | 126.95 | 126.79 | 2,478,665 | -1.17(-0.91%) | ||
Jan 28, 2022 | 126.17 | 128.08 | 124.94 | 127.96 | 2,134,272 | +1.33(+1.05%) |
Jan 27, 2022 | 124.30 | 127.98 | 124.28 | 126.63 | 3,071,641 | +2.43(+1.96%) |
Jan 26, 2022 | 120.16 | 125.06 | 119.97 | 124.20 | 6,119,552 | -4.41(-3.43%) |
Jan 25, 2022 | 130.50 | 130.50 | 127.21 | 128.61 | 2,695,904 | -2.00(-1.53%) |
Jan 24, 2022 | 132.46 | 133.16 | 127.84 | 130.61 | 2,998,614 | -1.40(-1.06%) |
Jan 21, 2022 | 131.82 | 133.07 | 131.27 | 132.01 | 2,800,678 | +1.61(+1.24%) |
Jan 20, 2022 | 130.98 | 131.84 | 130.22 | 130.40 | 2,335,842 | -1.02(-0.78%) |
Jan 19, 2022 | 129.95 | 132.35 | 129.68 | 131.42 | 1,858,891 | +1.66(+1.28%) |
Jan 18, 2022 | 131.25 | 131.28 | 129.03 | 129.76 | 2,403,971 | -2.14(-1.62%) |
Jan 14, 2022 | 131.90 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 131.67 | 132.16 | 130.55 | 131.62 | 1,415,339 | -0.18(-0.14%) |
Jan 12, 2022 | 130.85 | 132.53 | 130.63 | 131.80 | 1,407,343 | -0.05(-0.03%) |
Jan 11, 2022 | 132.03 | 132.78 | 130.03 | 131.85 | 2,653,778 | -1.33(-1.00%) |
Jan 10, 2022 | 132.22 | 134.29 | 132.22 | 133.18 | 2,938,194 | +0.78(+0.59%) |
Jan 07, 2022 | 132.12 | 132.93 | 131.07 | 132.40 | 1,417,052 | +0.57(+0.43%) |
Jan 06, 2022 | 132.43 | 133.82 | 131.69 | 131.83 | 1,837,662 | -0.87(-0.65%) |
Jan 05, 2022 | 131.75 | 133.85 | 131.75 | 132.69 | 2,101,551 | +0.79(+0.60%) |
Jan 04, 2022 | 131.04 | 133.48 | 130.90 | 131.90 | 2,200,692 | +0.71(+0.54%) |
Jan 03, 2022 | 130.69 | 131.58 | 128.59 | 131.19 | 2,165,065 | -0.45(-0.34%) |
Dec 31, 2021 | 130.55 | 131.98 | 130.48 | 131.64 | 1,335,998 | +1.29(+0.99%) |
Dec 30, 2021 | 130.51 | 130.75 | 129.91 | 130.35 | 844,978 | +0.41(+0.32%) |
Dec 29, 2021 | 129.29 | 130.48 | 128.84 | 129.94 | 1,345,585 | +1.18(+0.92%) |
Dec 28, 2021 | 128.89 | 129.49 | 128.27 | 128.76 | 1,289,661 | -0.01(-0.01%) |
Dec 27, 2021 | 128.44 | 128.78 | 127.53 | 128.77 | 895,843 | +0.84(+0.66%) |
Dec 23, 2021 | 128.24 | 128.62 | 127.42 | 127.93 | 1,211,102 | -0.30(-0.24%) |
Dec 22, 2021 | 128.73 | 129.09 | 127.44 | 128.24 | 1,064,563 | -0.06(-0.05%) |
Dec 21, 2021 | 130.03 | 130.15 | 127.54 | 128.30 | 1,624,949 | -1.85(-1.42%) |
Dec 20, 2021 | 127.72 | 130.41 | 127.48 | 130.15 | 2,398,631 | +1.78(+1.39%) |
Dec 17, 2021 | 130.13 | 131.30 | 128.20 | 128.37 | 3,563,792 | -2.26(-1.73%) |
Dec 16, 2021 | 127.55 | 130.68 | 127.24 | 130.63 | 2,686,512 | +3.24(+2.54%) |
Dec 15, 2021 | 127.32 | 128.37 | 126.89 | 127.39 | 2,649,591 | +0.19(+0.15%) |
Dec 14, 2021 | 128.47 | 128.59 | 126.51 | 127.19 | 2,910,770 | -1.10(-0.85%) |
Dec 13, 2021 | 125.28 | 128.70 | 124.94 | 128.29 | 2,327,853 | +2.96(+2.36%) |
Dec 10, 2021 | 125.73 | 125.87 | 125.12 | 125.33 | 1,317,743 | +0.42(+0.34%) |
Dec 09, 2021 | 124.69 | 125.82 | 124.49 | 124.91 | 1,015,111 | -0.13(-0.10%) |
Dec 08, 2021 | 125.11 | 125.83 | 123.77 | 125.04 | 1,603,140 | +0.01(+0.01%) |
Dec 07, 2021 | 124.25 | 125.83 | 124.19 | 125.03 | 2,561,539 | +0.42(+0.34%) |
Dec 06, 2021 | 124.26 | 126.42 | 124.18 | 124.61 | 1,896,291 | +0.94(+0.76%) |
Dec 03, 2021 | 122.18 | 123.94 | 121.77 | 123.67 | 1,916,398 | +2.38(+1.96%) |
Dec 02, 2021 | 120.70 | 122.26 | 120.70 | 121.30 | 1,635,256 | +0.94(+0.78%) |
Dec 01, 2021 | 119.70 | 122.23 | 119.43 | 120.35 | 2,026,194 | +1.33(+1.11%) |
Nov 30, 2021 | 122.82 | 123.05 | 118.91 | 119.03 | 2,904,142 | -4.32(-3.50%) |
Nov 29, 2021 | 123.70 | 124.65 | 123.32 | 123.35 | 1,122,122 | -0.21(-0.17%) |
Nov 26, 2021 | 123.91 | 125.55 | 123.29 | 123.56 | 1,297,079 | +0.04(+0.03%) |
Nov 24, 2021 | 123.82 | 124.23 | 122.65 | 123.52 | 1,113,543 | -0.51(-0.41%) |
Nov 23, 2021 | 123.72 | 124.77 | 123.34 | 124.03 | 1,589,762 | +0.32(+0.26%) |
Nov 22, 2021 | 122.86 | 124.93 | 122.47 | 123.72 | 1,352,750 | +0.91(+0.74%) |
Nov 19, 2021 | 122.64 | 123.78 | 122.22 | 122.80 | 1,903,959 | +1.27(+1.04%) |
Nov 18, 2021 | 122.49 | 121.70 | 121.46 | 121.53 | 1,110,355 | -1.24(-1.01%) |
Nov 17, 2021 | 122.13 | 123.08 | 121.26 | 122.77 | 1,565,427 | +0.52(+0.43%) |
Nov 16, 2021 | 123.24 | 124.36 | 122.19 | 122.25 | 1,128,796 | -0.86(-0.70%) |
Nov 15, 2021 | 122.30 | 123.13 | 122.05 | 123.11 | 1,402,665 | +0.79(+0.65%) |
Nov 12, 2021 | 122.99 | 123.25 | 122.25 | 122.32 | 1,349,093 | -0.10(-0.08%) |
Nov 11, 2021 | 122.79 | 122.97 | 121.80 | 122.42 | 1,473,128 | -0.63(-0.51%) |
Nov 10, 2021 | 121.70 | 123.05 | 1,811,267 | +2.06(+1.70%) | ||
Nov 09, 2021 | 121.17 | 121.94 | 120.60 | 120.99 | 1,206,976 | -0.07(-0.06%) |
Nov 08, 2021 | 120.76 | 121.35 | 119.62 | 121.07 | 1,156,851 | +0.28(+0.23%) |
Nov 05, 2021 | 120.87 | 121.21 | 120.18 | 120.78 | 1,170,789 | +0.89(+0.75%) |
Nov 04, 2021 | 120.07 | 120.73 | 119.49 | 119.89 | 1,256,425 | -0.79(-0.65%) |
Nov 03, 2021 | 120.07 | 120.80 | 119.46 | 120.67 | 1,195,964 | +0.49(+0.41%) |
Nov 02, 2021 | 119.39 | 120.70 | 118.66 | 120.18 | 1,318,132 | +1.18(+0.99%) |
Nov 01, 2021 | 118.38 | 119.42 | 118.31 | 119.00 | 1,367,448 | +0.72(+0.61%) |
Oct 29, 2021 | 118.65 | 119.16 | 117.89 | 118.28 | 1,917,477 | -0.52(-0.44%) |
Oct 28, 2021 | 118.07 | 119.32 | 117.74 | 118.80 | 2,151,629 | +0.73(+0.62%) |
Oct 27, 2021 | 122.04 | 122.29 | 117.81 | 118.07 | 2,960,838 | -3.66(-3.01%) |
Oct 26, 2021 | 117.90 | 122.39 | 121.73 | 3,167,432 | +2.89(+2.43%) | |
Oct 25, 2021 | 117.08 | 119.27 | 114.43 | 118.85 | 6,442,224 | -2.68(-2.20%) |
Oct 22, 2021 | 119.86 | 121.54 | 119.86 | 121.52 | 2,359,230 | +1.61(+1.34%) |
Oct 21, 2021 | 120.71 | 120.98 | 119.76 | 119.92 | 1,071,502 | -0.32(-0.27%) |
Oct 20, 2021 | 118.54 | 121.08 | 118.54 | 120.23 | 1,855,401 | +1.70(+1.43%) |
Oct 19, 2021 | 119.08 | 119.35 | 117.06 | 118.54 | 4,053,493 | -1.61(-1.34%) |
Oct 18, 2021 | 121.54 | 121.73 | 120.12 | 120.14 | 1,399,539 | -1.64(-1.35%) |
Oct 15, 2021 | 121.79 | 122.48 | 121.16 | 121.79 | 1,325,165 | +0.03(+0.02%) |
Oct 14, 2021 | 121.29 | 122.10 | 121.03 | 121.76 | 1,176,826 | +0.69(+0.57%) |
Oct 13, 2021 | 121.08 | 121.63 | 120.07 | 121.08 | 1,151,644 | -0.03(-0.02%) |
Oct 12, 2021 | 120.65 | 122.06 | 120.65 | 121.10 | 1,029,437 | +0.03(+0.02%) |
Oct 11, 2021 | 121.48 | 121.59 | 120.91 | 121.08 | 925,701 | -0.29(-0.24%) |
Oct 08, 2021 | 122.38 | 122.40 | 120.57 | 121.37 | 1,136,819 | -0.76(-0.62%) |
Oct 07, 2021 | 122.13 | 123.06 | 121.84 | 122.13 | 1,871,513 | +0.59(+0.49%) |
Oct 06, 2021 | 120.28 | 121.72 | 119.76 | 121.53 | 1,676,031 | +1.02(+0.85%) |
Oct 05, 2021 | 120.21 | 120.97 | 119.81 | 120.51 | 1,909,529 | -0.20(-0.17%) |
Oct 04, 2021 | 120.74 | 121.90 | 120.03 | 120.71 | 1,924,564 | -0.03(-0.02%) |
Oct 01, 2021 | 121.11 | 121.48 | 119.81 | 120.74 | 1,871,340 | -0.24(-0.20%) |
Sep 30, 2021 | 124.39 | 124.52 | 120.88 | 120.97 | 2,025,676 | -3.05(-2.46%) |
Sep 29, 2021 | 121.95 | 124.64 | 121.95 | 124.03 | 1,809,476 | +2.08(+1.71%) |
Sep 28, 2021 | 120.71 | 122.41 | 120.61 | 121.94 | 2,136,219 | +0.98(+0.81%) |
Sep 27, 2021 | 121.36 | 122.02 | 120.81 | 120.97 | 1,064,771 | -0.51(-0.42%) |
Sep 24, 2021 | 122.19 | 122.53 | 121.34 | 121.48 | 1,007,215 | -0.54(-0.44%) |
Sep 23, 2021 | 121.54 | 122.50 | 121.36 | 122.02 | 1,111,409 | +0.13(+0.11%) |
Sep 22, 2021 | 123.47 | 123.61 | 121.72 | 121.89 | 1,539,762 | -0.97(-0.79%) |
Sep 21, 2021 | 122.97 | 124.23 | 122.27 | 122.86 | 2,280,032 | -0.01(-0.01%) |
Sep 20, 2021 | 123.34 | 124.00 | 121.89 | 122.87 | 2,315,477 | -0.61(-0.50%) |
Sep 17, 2021 | 124.20 | 125.41 | 123.45 | 123.48 | 6,406,987 | -0.69(-0.56%) |
Sep 16, 2021 | 124.89 | 125.57 | 123.75 | 124.17 | 2,035,215 | -0.99(-0.79%) |
Sep 15, 2021 | 126.11 | 126.39 | 124.93 | 125.16 | 1,504,569 | -1.00(-0.80%) |
Sep 14, 2021 | 126.47 | 127.15 | 125.72 | 126.16 | 2,370,563 | -0.06(-0.04%) |
Sep 13, 2021 | 125.44 | 127.28 | 125.32 | 126.22 | 2,494,195 | +1.03(+0.82%) |
Sep 10, 2021 | 125.63 | 125.63 | 124.24 | 125.19 | 2,337,983 | -0.68(-0.54%) |
Sep 09, 2021 | 127.67 | 128.06 | 125.52 | 125.87 | 3,200,944 | -2.33(-1.82%) |
Sep 08, 2021 | 126.35 | 128.51 | 126.31 | 128.20 | 2,638,523 | +1.48(+1.17%) |
Sep 07, 2021 | 127.16 | 127.42 | 125.74 | 126.72 | 2,988,208 | -0.81(-0.63%) |
Sep 03, 2021 | 127.18 | 127.88 | 126.94 | 127.53 | 1,574,728 | +0.27(+0.21%) |
Sep 02, 2021 | 126.85 | 127.59 | 126.65 | 127.26 | 1,931,495 | +0.70(+0.55%) |
Sep 01, 2021 | 124.87 | 126.91 | 124.84 | 126.56 | 2,327,498 | +1.69(+1.36%) |
Aug 31, 2021 | 124.12 | 124.95 | 123.53 | 124.87 | 2,070,056 | +0.97(+0.78%) |
Aug 30, 2021 | 123.50 | 124.10 | 123.31 | 123.90 | 949,783 | +0.35(+0.29%) |
Aug 27, 2021 | 124.41 | 124.41 | 123.01 | 123.54 | 1,384,749 | +0.02(+0.01%) |
Aug 26, 2021 | 123.05 | 123.82 | 122.57 | 123.53 | 1,491,493 | +0.55(+0.45%) |
Aug 25, 2021 | 122.56 | 123.40 | 122.14 | 122.97 | 1,229,842 | -0.07(-0.06%) |
Aug 24, 2021 | 124.28 | 124.53 | 123.03 | 123.05 | 1,161,327 | -1.52(-1.22%) |
Aug 23, 2021 | 125.17 | 125.35 | 124.38 | 124.57 | 1,438,082 | -0.68(-0.54%) |
Aug 20, 2021 | 125.85 | 126.53 | 125.20 | 125.25 | 1,661,249 | -0.62(-0.49%) |
Aug 19, 2021 | 123.97 | 126.42 | 123.91 | 125.86 | 1,603,749 | +2.08(+1.68%) |
Aug 18, 2021 | 125.85 | 125.85 | 123.70 | 123.79 | 1,412,126 | -2.36(-1.87%) |
Aug 17, 2021 | 125.35 | 126.61 | 124.96 | 126.14 | 1,693,167 | +0.59(+0.47%) |
Aug 16, 2021 | 123.68 | 126.15 | 123.40 | 125.55 | 2,023,610 | +1.89(+1.53%) |
Aug 13, 2021 | 122.16 | 124.01 | 121.78 | 123.66 | 1,573,161 | +1.99(+1.64%) |
Aug 12, 2021 | 121.99 | 121.99 | 121.18 | 121.67 | 1,077,420 | +0.08(+0.07%) |
Aug 11, 2021 | 121.65 | 121.97 | 121.14 | 121.59 | 1,109,930 | +0.27(+0.22%) |
Aug 10, 2021 | 121.31 | 121.59 | 120.62 | 121.31 | 1,915,646 | -0.33(-0.27%) |
Aug 09, 2021 | 120.99 | 121.69 | 120.74 | 121.64 | 1,711,589 | +0.91(+0.75%) |
Aug 06, 2021 | 121.21 | 121.36 | 120.19 | 120.73 | 1,478,439 | -0.15(-0.12%) |
Aug 05, 2021 | 121.67 | 121.81 | 119.88 | 120.88 | 1,912,695 | -0.26(-0.22%) |
Aug 04, 2021 | 122.85 | 123.16 | 120.73 | 121.14 | 1,406,550 | -1.76(-1.43%) |
Aug 03, 2021 | 121.11 | 123.22 | 120.98 | 122.90 | 1,612,480 | +0.88(+0.72%) |
Aug 02, 2021 | 122.94 | 123.11 | 121.82 | 122.02 | 1,752,151 | -0.95(-0.77%) |
Jul 30, 2021 | 123.51 | 123.84 | 122.72 | 122.97 | 2,965,811 | -0.42(-0.34%) |
Jul 29, 2021 | 122.64 | 123.74 | 122.09 | 123.39 | 1,871,555 | +1.17(+0.96%) |
Jul 28, 2021 | 123.24 | 123.45 | 121.52 | 122.22 | 2,471,804 | -1.23(-1.00%) |
Jul 27, 2021 | 121.80 | 123.86 | 121.11 | 123.45 | 2,298,083 | +1.04(+0.85%) |
Jul 26, 2021 | 121.78 | 123.81 | 121.41 | 122.41 | 3,353,880 | -0.51(-0.41%) |
Jul 23, 2021 | 118.20 | 123.36 | 117.46 | 122.92 | 5,533,777 | +0.64(+0.53%) |
Jul 22, 2021 | 121.83 | 123.72 | 121.73 | 122.27 | 1,860,828 | -0.44(-0.36%) |
Jul 21, 2021 | 124.76 | 124.79 | 122.50 | 122.72 | 2,490,488 | -2.08(-1.66%) |
Jul 20, 2021 | 126.21 | 127.58 | 124.62 | 124.79 | 2,160,712 | -1.19(-0.94%) |
Jul 19, 2021 | 125.84 | 127.21 | 124.39 | 125.98 | 3,078,178 | +0.47(+0.38%) |
Jul 16, 2021 | 123.93 | 125.71 | 123.46 | 125.51 | 2,568,429 | +2.16(+1.75%) |
Jul 15, 2021 | 122.33 | 123.42 | 121.61 | 123.35 | 1,569,646 | +0.82(+0.67%) |
Jul 14, 2021 | 121.87 | 122.84 | 121.14 | 122.54 | 2,613,780 | +0.82(+0.67%) |
Jul 13, 2021 | 122.24 | 122.90 | 121.29 | 121.72 | 1,933,928 | -0.33(-0.27%) |
Jul 12, 2021 | 121.87 | 122.94 | 121.69 | 122.05 | 2,165,762 | -0.29(-0.24%) |
Jul 09, 2021 | 122.81 | 123.15 | 122.32 | 122.34 | 1,922,276 | -0.25(-0.21%) |
Jul 08, 2021 | 122.53 | 123.61 | 121.97 | 122.59 | 1,828,534 | -0.38(-0.31%) |
Jul 07, 2021 | 122.14 | 123.38 | 121.91 | 122.97 | 2,719,785 | +0.98(+0.80%) |
Jul 06, 2021 | 122.04 | 122.43 | 121.02 | 121.99 | 2,622,981 | +0.26(+0.22%) |
Jul 02, 2021 | 121.02 | 122.33 | 120.88 | 121.73 | 2,092,908 | +0.75(+0.62%) |
Jul 01, 2021 | 121.37 | 121.71 | 120.67 | 120.98 | 1,759,938 | -0.23(-0.19%) |
Jun 30, 2021 | 120.18 | 121.44 | 120.18 | 121.21 | 2,193,755 | +1.12(+0.94%) |
Jun 29, 2021 | 119.86 | 120.63 | 119.60 | 120.09 | 2,086,678 | +0.52(+0.43%) |
Jun 28, 2021 | 120.35 | 121.15 | 119.24 | 119.57 | 3,171,766 | -1.00(-0.83%) |
Jun 25, 2021 | 118.92 | 120.72 | 118.61 | 120.57 | 5,388,264 | +1.81(+1.53%) |
Jun 24, 2021 | 118.03 | 118.84 | 117.97 | 118.76 | 2,160,336 | +0.70(+0.59%) |
Jun 23, 2021 | 117.99 | 118.59 | 117.79 | 118.06 | 2,912,094 | +0.15(+0.13%) |
Jun 22, 2021 | 117.42 | 118.15 | 116.96 | 117.91 | 2,515,968 | +0.61(+0.52%) |
Jun 21, 2021 | 117.01 | 117.45 | 116.79 | 117.30 | 1,614,289 | +0.70(+0.60%) |
Jun 18, 2021 | 117.34 | 117.55 | 116.48 | 116.60 | 3,470,900 | -1.26(-1.07%) |
Jun 17, 2021 | 116.70 | 118.20 | 116.43 | 117.86 | 2,614,753 | +1.08(+0.92%) |
Jun 16, 2021 | 117.43 | 117.92 | 116.53 | 116.78 | 2,321,803 | -0.30(-0.26%) |
Jun 15, 2021 | 117.66 | 117.79 | 116.99 | 117.08 | 2,075,386 | -0.27(-0.23%) |
Jun 14, 2021 | 117.79 | 117.97 | 116.64 | 117.36 | 1,709,979 | -0.20(-0.17%) |
Jun 11, 2021 | 117.73 | 117.73 | 116.78 | 117.55 | 1,665,084 | +0.08(+0.07%) |
Jun 10, 2021 | 117.40 | 118.38 | 117.26 | 117.47 | 1,740,290 | +0.32(+0.27%) |
Jun 09, 2021 | 117.54 | 119.08 | 117.00 | 117.16 | 2,139,941 | -0.38(-0.32%) |
Jun 08, 2021 | 118.89 | 119.08 | 117.40 | 117.54 | 2,741,809 | -1.23(-1.04%) |
Jun 07, 2021 | 118.39 | 118.91 | 117.55 | 118.77 | 2,775,918 | +0.46(+0.39%) |
Jun 04, 2021 | 117.72 | 118.61 | 117.31 | 118.31 | 2,674,872 | +0.88(+0.75%) |
Jun 03, 2021 | 118.03 | 118.60 | 116.63 | 117.43 | 4,170,488 | +0.00(+0.00%) |
Jun 02, 2021 | 117.01 | 117.67 | 116.80 | 117.43 | 3,403,207 | +0.66(+0.56%) |