Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 151.39 | 153.73 | 150.19 | 150.40 | 1,830,981 | -1.40(-0.92%) |
Mar 30, 2022 | 152.46 | 154.39 | 151.17 | 151.80 | 1,724,820 | -2.14(-1.39%) |
Mar 29, 2022 | 152.24 | 154.69 | 151.73 | 153.94 | 2,540,832 | +4.59(+3.07%) |
Mar 28, 2022 | 150.66 | 150.77 | 147.69 | 149.35 | 1,261,967 | -0.81(-0.54%) |
Mar 25, 2022 | 150.87 | 152.48 | 149.63 | 150.16 | 1,084,218 | -0.39(-0.26%) |
Mar 24, 2022 | 147.10 | 150.71 | 146.45 | 150.55 | 1,190,452 | +3.45(+2.34%) |
Mar 23, 2022 | 148.25 | 149.51 | 147.06 | 147.10 | 1,278,809 | -2.98(-1.99%) |
Mar 22, 2022 | 150.37 | 152.13 | 148.39 | 150.08 | 2,364,490 | +1.06(+0.71%) |
Mar 21, 2022 | 149.23 | 149.76 | 146.71 | 149.02 | 1,872,448 | -1.43(-0.95%) |
Mar 18, 2022 | 148.88 | 151.90 | 147.90 | 150.45 | 3,087,441 | +0.64(+0.43%) |
Mar 17, 2022 | 146.34 | 149.89 | 146.34 | 149.81 | 1,683,092 | +0.35(+0.23%) |
Mar 16, 2022 | 144.93 | 149.75 | 144.42 | 149.46 | 4,330,421 | +6.49(+4.54%) |
Mar 15, 2022 | 142.22 | 144.43 | 141.16 | 142.97 | 1,595,611 | +2.66(+1.89%) |
Mar 14, 2022 | 141.93 | 142.63 | 139.01 | 140.31 | 1,600,856 | -0.21(-0.15%) |
Mar 11, 2022 | 143.30 | 144.51 | 140.28 | 140.52 | 1,699,862 | -1.16(-0.82%) |
Mar 10, 2022 | 134.29 | 143.06 | 141.68 | 3,338,691 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.28 | 139.43 | 136.24 | 137.30 | 3,199,276 | +4.56(+3.43%) |
Mar 08, 2022 | 129.81 | 136.97 | 127.73 | 132.74 | 5,076,532 | +4.79(+3.74%) |
Mar 07, 2022 | 136.62 | 136.78 | 127.63 | 127.95 | 4,245,358 | -8.51(-6.23%) |
Mar 04, 2022 | 138.69 | 139.85 | 132.08 | 136.45 | 4,551,128 | -4.30(-3.06%) |
Mar 03, 2022 | 146.82 | 147.53 | 139.75 | 140.75 | 2,709,682 | -3.87(-2.67%) |
Mar 02, 2022 | 142.53 | 145.70 | 142.53 | 144.62 | 2,085,045 | +3.71(+2.63%) |
Mar 01, 2022 | 146.07 | 146.91 | 139.80 | 140.91 | 3,186,316 | -6.63(-4.49%) |
Feb 28, 2022 | 145.92 | 148.82 | 143.60 | 147.54 | 3,241,624 | -1.79(-1.20%) |
Feb 25, 2022 | 145.70 | 149.35 | 144.44 | 149.34 | 1,966,535 | +4.54(+3.14%) |
Feb 24, 2022 | 137.74 | 145.36 | 136.81 | 144.80 | 3,379,973 | +2.70(+1.90%) |
Feb 23, 2022 | 147.02 | 147.17 | 141.81 | 142.10 | 3,175,681 | -3.76(-2.58%) |
Feb 22, 2022 | 148.68 | 149.27 | 144.60 | 145.86 | 3,018,382 | -3.22(-2.16%) |
Feb 18, 2022 | 149.08 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.77 | 154.30 | 148.70 | 151.69 | 3,158,759 | -3.27(-2.11%) |
Feb 16, 2022 | 156.50 | 159.54 | 153.63 | 154.96 | 4,851,455 | -1.65(-1.05%) |
Feb 15, 2022 | 152.63 | 157.68 | 152.63 | 156.60 | 5,018,818 | +6.51(+4.34%) |
Feb 14, 2022 | 148.44 | 153.13 | 148.44 | 150.09 | 4,451,457 | +1.88(+1.27%) |
Feb 11, 2022 | 153.32 | 154.42 | 147.93 | 148.21 | 2,823,449 | -4.63(-3.03%) |
Feb 10, 2022 | 150.62 | 155.10 | 149.51 | 152.84 | 2,573,861 | +1.05(+0.69%) |
Feb 09, 2022 | 153.48 | 156.10 | 151.54 | 151.79 | 2,734,613 | -0.24(-0.16%) |
Feb 08, 2022 | 147.93 | 152.34 | 147.34 | 152.03 | 3,129,948 | +4.70(+3.19%) |
Feb 07, 2022 | 145.19 | 148.15 | 144.47 | 147.33 | 2,755,245 | +3.11(+2.16%) |
Feb 04, 2022 | 142.15 | 145.84 | 141.21 | 144.21 | 3,319,811 | +1.34(+0.94%) |
Feb 03, 2022 | 142.90 | 144.57 | 142.88 | 2,863,787 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.70 | 144.70 | 141.48 | 143.31 | 2,764,689 | -1.12(-0.78%) |
Feb 01, 2022 | 144.64 | 144.94 | 142.31 | 144.43 | 2,797,574 | +0.60(+0.42%) |
Jan 31, 2022 | 140.93 | 144.16 | 143.83 | 1,629,654 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.00 | 142.24 | 135.51 | 142.12 | 2,388,988 | +6.09(+4.47%) |
Jan 27, 2022 | 144.47 | 145.72 | 135.68 | 136.04 | 3,565,232 | -7.50(-5.23%) |
Jan 26, 2022 | 143.29 | 147.50 | 141.84 | 143.54 | 2,849,445 | +2.41(+1.71%) |
Jan 25, 2022 | 136.92 | 142.23 | 133.34 | 141.13 | 4,011,604 | +1.89(+1.36%) |
Jan 24, 2022 | 137.02 | 139.36 | 133.37 | 139.24 | 5,102,657 | -1.76(-1.25%) |
Jan 21, 2022 | 140.99 | 143.90 | 139.88 | 141.00 | 3,639,540 | +0.02(+0.01%) |
Jan 20, 2022 | 141.80 | 145.45 | 140.59 | 140.98 | 2,599,380 | +0.03(+0.02%) |
Jan 19, 2022 | 143.68 | 144.27 | 140.57 | 140.95 | 3,159,222 | -2.29(-1.60%) |
Jan 18, 2022 | 145.01 | 145.24 | 142.51 | 143.24 | 2,878,060 | -3.43(-2.34%) |
Jan 14, 2022 | 146.67 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.26 | 150.75 | 147.74 | 148.57 | 2,254,201 | -0.10(-0.07%) |
Jan 12, 2022 | 152.57 | 152.78 | 148.39 | 148.68 | 2,027,906 | -2.48(-1.64%) |
Jan 11, 2022 | 147.87 | 152.15 | 146.44 | 151.15 | 3,519,437 | +3.86(+2.62%) |
Jan 10, 2022 | 149.51 | 150.70 | 144.75 | 147.30 | 2,675,919 | -3.36(-2.23%) |
Jan 07, 2022 | 151.22 | 153.66 | 150.63 | 150.66 | 2,058,354 | -0.18(-0.12%) |
Jan 06, 2022 | 150.90 | 152.24 | 149.58 | 150.84 | 1,798,090 | +0.38(+0.25%) |
Jan 05, 2022 | 154.84 | 155.08 | 150.44 | 150.46 | 1,352,125 | -4.12(-2.67%) |
Jan 04, 2022 | 156.10 | 157.80 | 154.57 | 154.58 | 2,061,322 | +1.47(+0.96%) |
Jan 03, 2022 | 154.57 | 155.76 | 151.40 | 153.12 | 1,727,922 | -1.50(-0.97%) |
Dec 31, 2021 | 153.46 | 155.58 | 153.21 | 154.61 | 1,197,908 | +1.00(+0.65%) |
Dec 30, 2021 | 154.01 | 155.31 | 153.06 | 153.61 | 1,487,341 | -0.39(-0.25%) |
Dec 29, 2021 | 153.06 | 154.43 | 152.69 | 154.00 | 901,333 | +0.35(+0.23%) |
Dec 28, 2021 | 153.56 | 154.63 | 152.54 | 153.65 | 974,331 | -0.27(-0.17%) |
Dec 27, 2021 | 152.35 | 154.07 | 150.97 | 153.92 | 914,070 | +0.58(+0.37%) |
Dec 23, 2021 | 152.65 | 153.85 | 151.16 | 153.34 | 1,397,244 | +1.95(+1.29%) |
Dec 22, 2021 | 146.91 | 152.11 | 146.91 | 151.39 | 3,125,218 | +4.15(+2.82%) |
Dec 21, 2021 | 141.29 | 147.34 | 141.07 | 147.24 | 2,233,747 | +8.11(+5.83%) |
Dec 20, 2021 | 137.77 | 140.01 | 136.16 | 139.13 | 2,085,655 | -0.56(-0.40%) |
Dec 17, 2021 | 137.28 | 140.51 | 136.38 | 139.69 | 3,111,467 | +1.92(+1.40%) |
Dec 16, 2021 | 139.85 | 140.88 | 137.73 | 137.77 | 1,870,115 | -1.28(-0.92%) |
Dec 15, 2021 | 140.57 | 141.10 | 136.66 | 139.05 | 1,811,651 | -1.67(-1.19%) |
Dec 14, 2021 | 140.86 | 143.88 | 140.14 | 140.72 | 1,595,373 | -0.43(-0.30%) |
Dec 13, 2021 | 143.27 | 143.37 | 139.63 | 141.15 | 1,581,849 | -3.69(-2.55%) |
Dec 10, 2021 | 143.72 | 145.32 | 141.15 | 144.84 | 1,456,709 | +1.80(+1.26%) |
Dec 09, 2021 | 141.94 | 143.75 | 141.07 | 143.03 | 889,761 | -0.08(-0.06%) |
Dec 08, 2021 | 143.14 | 144.32 | 140.76 | 143.11 | 1,521,715 | +1.23(+0.87%) |
Dec 07, 2021 | 144.59 | 147.44 | 140.87 | 141.88 | 1,997,800 | -1.15(-0.80%) |
Dec 06, 2021 | 140.27 | 144.71 | 139.99 | 143.03 | 1,724,363 | +5.52(+4.01%) |
Dec 03, 2021 | 138.35 | 139.16 | 134.34 | 137.51 | 2,756,888 | -0.84(-0.61%) |
Dec 02, 2021 | 130.50 | 139.33 | 129.81 | 138.36 | 3,175,540 | +9.54(+7.41%) |
Dec 01, 2021 | 136.34 | 137.37 | 128.73 | 128.81 | 3,602,624 | -5.06(-3.78%) |
Nov 30, 2021 | 134.79 | 136.22 | 132.61 | 133.88 | 3,019,010 | -2.97(-2.17%) |
Nov 29, 2021 | 137.25 | 139.16 | 136.68 | 136.85 | 2,580,769 | +1.84(+1.37%) |
Nov 26, 2021 | 134.60 | 135.39 | 130.95 | 135.01 | 3,544,953 | -9.00(-6.25%) |
Nov 24, 2021 | 142.71 | 145.08 | 141.69 | 144.01 | 1,076,365 | -0.44(-0.30%) |
Nov 23, 2021 | 144.26 | 145.53 | 143.31 | 144.44 | 1,418,138 | +1.84(+1.29%) |
Nov 22, 2021 | 144.26 | 144.39 | 140.61 | 142.60 | 2,200,026 | -0.50(-0.35%) |
Nov 19, 2021 | 139.49 | 143.86 | 135.87 | 143.09 | 3,041,400 | +0.77(+0.54%) |
Nov 18, 2021 | 143.81 | 142.36 | 141.85 | 142.32 | 1,325,106 | -0.93(-0.65%) |
Nov 17, 2021 | 139.57 | 143.45 | 138.61 | 143.25 | 2,326,556 | +2.76(+1.97%) |
Nov 16, 2021 | 141.61 | 143.01 | 139.07 | 140.49 | 2,282,285 | -1.16(-0.82%) |
Nov 15, 2021 | 142.97 | 143.13 | 141.16 | 141.65 | 964,073 | -0.56(-0.39%) |
Nov 12, 2021 | 142.43 | 144.18 | 141.54 | 142.20 | 1,889,178 | -0.11(-0.08%) |
Nov 11, 2021 | 144.52 | 145.85 | 142.13 | 142.31 | 1,661,329 | -2.92(-2.01%) |
Nov 10, 2021 | 146.13 | 145.24 | 1,267,050 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.54 | 150.64 | 145.33 | 147.15 | 1,366,653 | -2.69(-1.79%) |
Nov 08, 2021 | 150.91 | 153.04 | 149.15 | 149.83 | 1,912,392 | -0.66(-0.44%) |
Nov 05, 2021 | 150.84 | 152.48 | 147.38 | 150.50 | 3,062,153 | +4.36(+2.98%) |
Nov 04, 2021 | 144.70 | 146.78 | 144.55 | 146.14 | 1,296,360 | +2.18(+1.51%) |
Nov 03, 2021 | 139.25 | 145.51 | 138.63 | 143.96 | 2,357,030 | +3.87(+2.76%) |
Nov 02, 2021 | 143.23 | 143.68 | 139.38 | 140.09 | 2,617,328 | -3.41(-2.38%) |
Nov 01, 2021 | 143.03 | 144.22 | 141.94 | 143.50 | 4,287,326 | +0.82(+0.58%) |
Oct 29, 2021 | 144.29 | 145.21 | 141.58 | 142.68 | 2,589,010 | -2.07(-1.43%) |
Oct 28, 2021 | 147.04 | 147.41 | 144.30 | 144.75 | 1,635,014 | -1.17(-0.80%) |
Oct 27, 2021 | 139.83 | 147.72 | 139.16 | 145.92 | 3,536,217 | +2.75(+1.92%) |
Oct 26, 2021 | 142.19 | 143.17 | 2,665,863 | +2.26(+1.60%) | ||
Oct 25, 2021 | 140.52 | 141.77 | 138.61 | 140.91 | 1,424,891 | +0.51(+0.36%) |
Oct 22, 2021 | 139.33 | 141.50 | 139.23 | 140.41 | 1,100,687 | +0.16(+0.11%) |
Oct 21, 2021 | 138.85 | 140.37 | 138.53 | 140.25 | 1,318,410 | +1.25(+0.90%) |
Oct 20, 2021 | 139.29 | 140.66 | 138.25 | 139.00 | 1,514,584 | -0.70(-0.50%) |
Oct 19, 2021 | 143.70 | 143.70 | 139.55 | 139.71 | 3,808,905 | -3.08(-2.16%) |
Oct 18, 2021 | 142.10 | 143.47 | 141.46 | 142.79 | 1,084,040 | -0.46(-0.32%) |
Oct 15, 2021 | 141.94 | 144.16 | 141.85 | 143.24 | 1,689,612 | +2.91(+2.08%) |
Oct 14, 2021 | 141.03 | 141.30 | 139.99 | 140.33 | 1,229,108 | +0.74(+0.53%) |
Oct 13, 2021 | 143.72 | 143.97 | 139.47 | 139.59 | 2,214,669 | -3.83(-2.67%) |
Oct 12, 2021 | 141.96 | 143.83 | 141.68 | 143.42 | 2,357,379 | +1.83(+1.29%) |
Oct 11, 2021 | 140.18 | 142.54 | 139.94 | 141.59 | 1,508,181 | +1.33(+0.95%) |
Oct 08, 2021 | 140.12 | 141.24 | 139.65 | 140.26 | 1,668,636 | +0.34(+0.24%) |
Oct 07, 2021 | 139.62 | 142.04 | 138.89 | 139.92 | 1,516,353 | +1.79(+1.30%) |
Oct 06, 2021 | 136.73 | 138.40 | 134.50 | 138.13 | 1,767,177 | -0.39(-0.28%) |
Oct 05, 2021 | 137.52 | 139.59 | 136.57 | 138.51 | 2,046,551 | +1.23(+0.90%) |
Oct 04, 2021 | 137.24 | 140.19 | 135.71 | 137.29 | 3,720,244 | +0.36(+0.26%) |
Oct 01, 2021 | 133.58 | 137.36 | 132.94 | 136.93 | 4,603,812 | +5.99(+4.57%) |
Sep 30, 2021 | 133.84 | 133.84 | 130.58 | 130.94 | 2,437,481 | -3.02(-2.26%) |
Sep 29, 2021 | 136.10 | 136.10 | 132.38 | 133.97 | 2,171,746 | -1.38(-1.02%) |
Sep 28, 2021 | 137.01 | 138.97 | 134.87 | 135.34 | 2,364,030 | -2.23(-1.62%) |
Sep 27, 2021 | 136.12 | 138.14 | 135.24 | 137.57 | 2,344,340 | +3.29(+2.45%) |
Sep 24, 2021 | 133.17 | 135.10 | 132.80 | 134.28 | 2,332,368 | +0.98(+0.74%) |
Sep 23, 2021 | 128.75 | 133.91 | 128.51 | 133.30 | 2,528,113 | +5.25(+4.10%) |
Sep 22, 2021 | 127.26 | 128.92 | 127.11 | 128.05 | 1,868,179 | +1.36(+1.07%) |
Sep 21, 2021 | 128.96 | 129.69 | 126.56 | 126.69 | 1,557,421 | -1.00(-0.78%) |
Sep 20, 2021 | 128.06 | 129.01 | 125.87 | 127.69 | 1,994,021 | -2.36(-1.81%) |
Sep 17, 2021 | 130.95 | 132.26 | 129.68 | 130.05 | 1,764,732 | -0.80(-0.61%) |
Sep 16, 2021 | 129.96 | 131.39 | 129.69 | 130.85 | 981,331 | +0.61(+0.47%) |
Sep 15, 2021 | 129.96 | 130.69 | 127.69 | 130.24 | 1,712,303 | -0.42(-0.32%) |
Sep 14, 2021 | 129.45 | 130.94 | 128.38 | 130.66 | 1,783,068 | +1.60(+1.24%) |
Sep 13, 2021 | 127.13 | 129.10 | 125.61 | 129.06 | 1,472,772 | +2.78(+2.21%) |
Sep 10, 2021 | 125.58 | 127.72 | 124.24 | 126.27 | 2,309,971 | +1.64(+1.31%) |
Sep 09, 2021 | 121.60 | 125.84 | 121.44 | 124.64 | 1,951,173 | +2.96(+2.44%) |
Sep 08, 2021 | 122.80 | 123.09 | 120.35 | 121.67 | 2,308,789 | -0.61(-0.49%) |
Sep 07, 2021 | 121.42 | 122.89 | 120.80 | 122.28 | 1,142,318 | +0.29(+0.24%) |
Sep 03, 2021 | 122.81 | 123.06 | 119.78 | 121.99 | 1,712,486 | -1.30(-1.05%) |
Sep 02, 2021 | 123.62 | 124.42 | 122.69 | 123.29 | 2,008,893 | -0.92(-0.74%) |
Sep 01, 2021 | 124.50 | 124.86 | 123.07 | 124.21 | 2,146,431 | +0.46(+0.37%) |
Aug 31, 2021 | 124.61 | 125.06 | 122.93 | 123.76 | 2,722,005 | -0.85(-0.68%) |
Aug 30, 2021 | 126.77 | 126.77 | 124.12 | 124.61 | 1,146,909 | -1.82(-1.44%) |
Aug 27, 2021 | 124.37 | 126.84 | 124.37 | 126.43 | 1,159,944 | +1.92(+1.54%) |
Aug 26, 2021 | 125.57 | 125.62 | 123.49 | 124.51 | 1,047,247 | -1.68(-1.34%) |
Aug 25, 2021 | 125.75 | 126.79 | 124.33 | 126.19 | 1,405,059 | +0.46(+0.36%) |
Aug 24, 2021 | 123.06 | 126.82 | 123.04 | 125.74 | 2,202,132 | +3.80(+3.11%) |
Aug 23, 2021 | 121.61 | 122.62 | 120.85 | 121.94 | 1,815,245 | +1.25(+1.03%) |
Aug 20, 2021 | 117.45 | 121.26 | 117.29 | 120.69 | 2,577,972 | +2.52(+2.13%) |
Aug 19, 2021 | 117.75 | 118.41 | 116.49 | 118.18 | 2,716,214 | +0.23(+0.19%) |
Aug 18, 2021 | 118.33 | 119.36 | 117.04 | 117.95 | 2,381,014 | -0.98(-0.82%) |
Aug 17, 2021 | 119.05 | 119.72 | 118.31 | 118.93 | 2,253,276 | -1.49(-1.23%) |
Aug 16, 2021 | 120.06 | 121.50 | 119.12 | 120.42 | 2,486,364 | -0.71(-0.59%) |
Aug 13, 2021 | 121.99 | 122.34 | 120.24 | 121.13 | 1,968,805 | -1.21(-0.99%) |
Aug 12, 2021 | 123.37 | 123.77 | 121.47 | 122.34 | 2,088,280 | -1.59(-1.28%) |
Aug 11, 2021 | 124.44 | 125.22 | 123.06 | 123.92 | 2,238,016 | -1.31(-1.05%) |
Aug 10, 2021 | 123.59 | 126.13 | 123.05 | 125.23 | 1,652,146 | +1.72(+1.40%) |
Aug 09, 2021 | 124.88 | 124.89 | 121.72 | 123.51 | 1,790,410 | -2.03(-1.62%) |
Aug 06, 2021 | 125.65 | 126.20 | 124.29 | 125.54 | 1,732,365 | +0.26(+0.21%) |
Aug 05, 2021 | 124.23 | 126.23 | 123.74 | 125.28 | 1,898,025 | +1.99(+1.62%) |
Aug 04, 2021 | 123.46 | 124.73 | 122.02 | 123.29 | 2,269,565 | -1.67(-1.34%) |
Aug 03, 2021 | 127.02 | 127.02 | 122.38 | 124.97 | 3,165,305 | -1.77(-1.40%) |
Aug 02, 2021 | 131.30 | 131.72 | 125.90 | 126.74 | 2,173,941 | -3.55(-2.72%) |
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,037 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,010 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,562 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,680 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.17 | 122.22 | 125.55 | 2,700,342 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,745 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,624 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,347 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,251 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.98 | 5,273,490 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.90 | 118.36 | 118.69 | 3,029,177 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,355 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.78 | 1,538,757 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,325 | -2.37(-1.90%) |
Jul 12, 2021 | 123.90 | 125.26 | 123.34 | 124.74 | 2,553,101 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,681 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,586 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,547 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,216 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,965 | +3.16(+2.58%) |
Jul 01, 2021 | 119.56 | 122.74 | 119.55 | 122.53 | 2,489,929 | +2.97(+2.49%) |
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,463 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,814 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,610 | -3.73(-3.02%) |
Jun 25, 2021 | 123.94 | 124.38 | 123.09 | 123.38 | 5,447,561 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,883 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,528 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.99 | 1,406,609 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,216 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,533 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,383 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,177 | -2.30(-1.80%) |
Jun 15, 2021 | 127.24 | 128.82 | 127.00 | 128.11 | 2,594,068 | +0.63(+0.50%) |
Jun 14, 2021 | 127.22 | 128.71 | 126.46 | 127.47 | 1,585,096 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.49 | 127.47 | 1,604,127 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,297 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,374 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,120 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,930 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,896 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,257 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,125 | -1.43(-1.14%) |
Jun 01, 2021 | 126.47 | 126.47 | 124.69 | 125.49 | 1,502,412 | +1.33(+1.07%) |
May 28, 2021 | 124.79 | 125.20 | 123.29 | 124.16 | 901,688 | -0.99(-0.79%) |
May 27, 2021 | 125.88 | 126.55 | 124.00 | 125.15 | 2,417,037 | +0.05(+0.04%) |
May 26, 2021 | 123.32 | 125.28 | 122.83 | 125.11 | 1,536,639 | +2.40(+1.96%) |
May 25, 2021 | 123.53 | 124.20 | 122.26 | 122.71 | 1,386,462 | +0.21(+0.17%) |
May 24, 2021 | 121.01 | 122.81 | 120.25 | 122.50 | 2,076,027 | +2.59(+2.16%) |
May 21, 2021 | 120.25 | 121.14 | 119.63 | 119.91 | 1,442,256 | +0.40(+0.33%) |
May 20, 2021 | 119.64 | 120.13 | 118.00 | 119.52 | 1,497,293 | +0.01(+0.01%) |
May 19, 2021 | 117.19 | 119.59 | 116.85 | 119.50 | 1,525,370 | -0.22(-0.18%) |
May 18, 2021 | 121.07 | 122.28 | 119.66 | 119.72 | 2,256,967 | -0.91(-0.76%) |
May 17, 2021 | 122.34 | 122.33 | 119.33 | 120.64 | 1,441,665 | -1.88(-1.54%) |
May 14, 2021 | 120.22 | 123.33 | 119.38 | 122.52 | 1,483,863 | +3.42(+2.87%) |
May 13, 2021 | 117.79 | 120.09 | 117.19 | 119.10 | 1,663,340 | +1.85(+1.58%) |
May 12, 2021 | 119.96 | 121.18 | 116.50 | 117.25 | 2,001,958 | -3.51(-2.91%) |
May 11, 2021 | 118.21 | 121.08 | 117.12 | 120.75 | 1,654,974 | +0.25(+0.21%) |
May 10, 2021 | 121.39 | 122.61 | 120.01 | 120.51 | 2,238,744 | -1.84(-1.51%) |
May 07, 2021 | 120.13 | 122.45 | 118.74 | 122.35 | 2,115,801 | +2.65(+2.21%) |
May 06, 2021 | 121.07 | 121.64 | 118.41 | 119.70 | 3,136,486 | -1.83(-1.51%) |
May 05, 2021 | 124.39 | 126.97 | 121.24 | 121.54 | 3,800,561 | -5.58(-4.39%) |
May 04, 2021 | 127.04 | 127.71 | 124.58 | 127.12 | 2,597,826 | -0.42(-0.33%) |
May 03, 2021 | 128.50 | 129.02 | 127.26 | 127.53 | 1,387,402 | -0.03(-0.02%) |
Apr 30, 2021 | 128.56 | 128.91 | 126.45 | 127.56 | 1,275,066 | -1.67(-1.30%) |
Apr 29, 2021 | 129.72 | 131.52 | 127.31 | 129.24 | 1,611,141 | +1.27(+0.99%) |
Apr 28, 2021 | 128.67 | 129.10 | 127.82 | 127.97 | 1,340,627 | -0.89(-0.69%) |
Apr 27, 2021 | 126.59 | 129.20 | 126.46 | 128.86 | 1,728,185 | +2.42(+1.91%) |
Apr 26, 2021 | 127.46 | 129.04 | 126.00 | 126.44 | 1,369,530 | +0.17(+0.13%) |
Apr 23, 2021 | 124.83 | 126.30 | 124.45 | 126.27 | 1,407,032 | +1.88(+1.51%) |
Apr 22, 2021 | 122.35 | 125.65 | 121.77 | 124.39 | 2,255,356 | +1.58(+1.28%) |
Apr 21, 2021 | 121.43 | 122.88 | 120.24 | 122.81 | 1,341,213 | +1.67(+1.38%) |
Apr 20, 2021 | 123.85 | 124.19 | 119.60 | 121.14 | 2,349,244 | -3.68(-2.95%) |
Apr 19, 2021 | 126.36 | 126.60 | 124.15 | 124.82 | 1,463,982 | -2.10(-1.66%) |
Apr 16, 2021 | 127.38 | 127.91 | 126.42 | 126.92 | 1,736,644 | +0.76(+0.61%) |
Apr 15, 2021 | 126.25 | 126.72 | 124.67 | 126.16 | 1,203,579 | +0.75(+0.60%) |
Apr 14, 2021 | 124.89 | 127.15 | 124.53 | 125.40 | 2,483,288 | +0.41(+0.32%) |
Apr 13, 2021 | 122.69 | 125.75 | 121.35 | 125.00 | 3,407,840 | +0.82(+0.66%) |
Apr 12, 2021 | 123.38 | 124.33 | 121.39 | 124.17 | 2,076,142 | +0.92(+0.75%) |
Apr 09, 2021 | 123.30 | 123.36 | 121.29 | 123.25 | 929,614 | -0.40(-0.32%) |
Apr 08, 2021 | 123.27 | 125.02 | 121.72 | 123.65 | 1,863,600 | +0.23(+0.18%) |
Apr 07, 2021 | 125.85 | 126.19 | 123.16 | 123.42 | 1,820,041 | -2.12(-1.69%) |
Apr 06, 2021 | 124.44 | 126.41 | 124.39 | 125.54 | 1,734,815 | +1.25(+1.00%) |
Apr 05, 2021 | 122.03 | 124.99 | 121.90 | 124.29 | 2,281,295 | +3.72(+3.08%) |