Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 132.01 | 132.98 | 120.96 | 121.50 | 96,494 | -4.33(-3.44%) |
Apr 28, 2022 | 125.54 | 125.92 | 121.81 | 125.83 | 90,353 | +1.55(+1.25%) |
Apr 27, 2022 | 123.63 | 126.34 | 123.63 | 124.28 | 83,046 | +0.65(+0.53%) |
Apr 26, 2022 | 126.63 | 127.82 | 123.42 | 123.63 | 86,643 | -3.98(-3.12%) |
Apr 25, 2022 | 127.27 | 128.25 | 124.90 | 127.61 | 79,450 | -0.25(-0.19%) |
Apr 22, 2022 | 130.01 | 130.29 | 127.86 | 127.86 | 63,855 | -2.36(-1.81%) |
Apr 21, 2022 | 132.85 | 132.91 | 129.77 | 130.22 | 65,992 | -1.51(-1.15%) |
Apr 20, 2022 | 132.31 | 133.63 | 131.49 | 131.73 | 63,190 | +0.44(+0.34%) |
Apr 19, 2022 | 128.53 | 131.92 | 128.53 | 131.28 | 76,485 | +2.27(+1.76%) |
Apr 18, 2022 | 130.99 | 131.50 | 128.28 | 129.01 | 75,654 | -2.56(-1.95%) |
Apr 14, 2022 | 133.44 | 134.08 | 131.42 | 131.58 | 66,995 | -1.61(-1.21%) |
Apr 13, 2022 | 132.06 | 133.73 | 131.76 | 133.19 | 72,504 | +1.35(+1.02%) |
Apr 12, 2022 | 132.97 | 134.15 | 131.02 | 131.84 | 92,690 | -0.01(-0.01%) |
Apr 11, 2022 | 132.15 | 133.97 | 131.23 | 131.84 | 75,019 | -1.00(-0.75%) |
Apr 08, 2022 | 135.01 | 135.38 | 132.48 | 132.84 | 100,462 | -1.83(-1.36%) |
Apr 07, 2022 | 134.07 | 135.09 | 133.13 | 134.68 | 110,042 | +1.00(+0.75%) |
Apr 06, 2022 | 133.50 | 134.43 | 133.09 | 133.68 | 96,356 | -0.81(-0.60%) |
Apr 05, 2022 | 136.41 | 136.41 | 133.97 | 134.49 | 87,252 | -1.54(-1.13%) |
Apr 04, 2022 | 137.65 | 138.15 | 134.48 | 136.03 | 62,146 | -1.86(-1.35%) |
Apr 01, 2022 | 135.15 | 138.00 | 133.22 | 137.89 | 288,333 | +3.08(+2.28%) |
Mar 31, 2022 | 135.34 | 136.54 | 134.50 | 134.81 | 114,976 | -0.94(-0.69%) |
Mar 30, 2022 | 138.84 | 139.03 | 135.41 | 135.75 | 84,962 | -2.85(-2.06%) |
Mar 29, 2022 | 136.39 | 139.22 | 136.39 | 138.60 | 116,660 | +2.82(+2.08%) |
Mar 28, 2022 | 135.27 | 136.00 | 134.06 | 135.78 | 56,750 | -0.02(-0.01%) |
Mar 25, 2022 | 135.46 | 136.06 | 134.48 | 135.80 | 69,566 | +0.61(+0.45%) |
Mar 24, 2022 | 135.19 | 135.44 | 133.90 | 135.19 | 61,896 | +0.46(+0.34%) |
Mar 23, 2022 | 137.21 | 137.21 | 134.35 | 134.72 | 71,972 | -3.20(-2.32%) |
Mar 22, 2022 | 137.97 | 140.22 | 137.08 | 137.92 | 171,166 | -0.14(-0.10%) |
Mar 21, 2022 | 138.46 | 139.35 | 137.29 | 138.06 | 150,923 | -0.21(-0.15%) |
Mar 18, 2022 | 137.18 | 138.81 | 134.66 | 138.26 | 293,427 | +1.28(+0.94%) |
Mar 17, 2022 | 134.06 | 137.36 | 133.68 | 136.98 | 166,888 | +2.68(+2.00%) |
Mar 16, 2022 | 133.53 | 135.77 | 132.08 | 134.30 | 179,109 | +1.66(+1.25%) |
Mar 15, 2022 | 132.02 | 133.22 | 131.20 | 132.64 | 109,466 | +1.31(+1.00%) |
Mar 14, 2022 | 132.35 | 133.16 | 130.94 | 131.33 | 112,301 | -0.34(-0.25%) |
Mar 11, 2022 | 134.69 | 135.38 | 131.32 | 131.67 | 110,178 | -2.50(-1.87%) |
Mar 10, 2022 | 132.56 | 134.48 | 131.38 | 134.17 | 106,241 | +0.02(+0.01%) |
Mar 09, 2022 | 131.19 | 134.53 | 129.92 | 134.15 | 140,119 | +4.75(+3.67%) |
Mar 08, 2022 | 131.40 | 131.84 | 127.69 | 129.40 | 170,467 | -2.88(-2.18%) |
Mar 07, 2022 | 138.41 | 138.44 | 131.65 | 132.28 | 192,637 | -6.65(-4.78%) |
Mar 04, 2022 | 135.61 | 139.03 | 134.23 | 138.93 | 109,857 | +2.55(+1.87%) |
Mar 03, 2022 | 137.18 | 137.18 | 135.65 | 136.37 | 102,901 | -0.29(-0.21%) |
Mar 02, 2022 | 135.41 | 137.72 | 134.58 | 136.66 | 139,374 | +2.04(+1.52%) |
Mar 01, 2022 | 135.58 | 136.34 | 132.26 | 134.62 | 160,637 | -1.81(-1.33%) |
Feb 28, 2022 | 137.62 | 138.07 | 135.63 | 136.43 | 137,271 | -2.66(-1.91%) |
Feb 25, 2022 | 137.53 | 139.29 | 137.09 | 139.09 | 86,486 | +2.28(+1.67%) |
Feb 24, 2022 | 133.62 | 136.87 | 133.62 | 136.81 | 101,947 | +1.09(+0.81%) |
Feb 23, 2022 | 138.46 | 139.50 | 135.50 | 135.72 | 97,093 | -2.37(-1.71%) |
Feb 22, 2022 | 137.46 | 145.76 | 135.60 | 138.09 | 137,815 | +1.98(+1.46%) |
Feb 18, 2022 | 136.10 | 0 | -0.56(-0.41%) | |||
Feb 17, 2022 | 137.12 | 137.81 | 136.51 | 136.67 | 119,585 | -1.33(-0.96%) |
Feb 16, 2022 | 137.45 | 138.18 | 136.29 | 138.00 | 126,513 | +0.54(+0.39%) |
Feb 15, 2022 | 136.65 | 137.91 | 136.06 | 137.46 | 75,654 | +1.63(+1.20%) |
Feb 14, 2022 | 136.29 | 137.02 | 134.30 | 135.83 | 115,033 | -0.01(-0.01%) |
Feb 11, 2022 | 136.15 | 137.13 | 133.81 | 135.84 | 92,022 | -0.32(-0.24%) |
Feb 10, 2022 | 136.37 | 137.98 | 135.41 | 136.16 | 87,245 | -1.82(-1.32%) |
Feb 09, 2022 | 139.20 | 140.42 | 137.03 | 137.98 | 119,770 | -0.72(-0.52%) |
Feb 08, 2022 | 136.45 | 139.93 | 136.45 | 138.70 | 149,324 | +2.79(+2.05%) |
Feb 07, 2022 | 137.10 | 137.17 | 134.55 | 135.91 | 190,275 | -1.68(-1.22%) |
Feb 04, 2022 | 137.50 | 138.84 | 136.37 | 137.58 | 141,148 | -0.44(-0.32%) |
Feb 03, 2022 | 139.88 | 137.11 | 138.03 | 260,014 | -3.00(-2.13%) | |
Feb 02, 2022 | 143.76 | 143.76 | 140.65 | 141.03 | 361,837 | -2.04(-1.43%) |
Feb 01, 2022 | 145.40 | 146.01 | 141.75 | 143.07 | 174,533 | -1.84(-1.27%) |
Jan 31, 2022 | 141.66 | 145.26 | 144.91 | 193,150 | +2.38(+1.67%) | |
Jan 28, 2022 | 140.85 | 142.53 | 138.86 | 142.53 | 162,277 | +1.76(+1.25%) |
Jan 27, 2022 | 143.16 | 145.50 | 140.47 | 140.78 | 117,936 | -2.19(-1.53%) |
Jan 26, 2022 | 146.42 | 146.89 | 142.04 | 142.97 | 139,835 | -2.21(-1.52%) |
Jan 25, 2022 | 146.50 | 149.10 | 142.61 | 145.18 | 103,988 | -3.42(-2.30%) |
Jan 24, 2022 | 145.26 | 149.37 | 144.34 | 148.60 | 151,393 | +2.03(+1.39%) |
Jan 21, 2022 | 145.21 | 149.62 | 145.08 | 146.57 | 198,720 | +0.50(+0.34%) |
Jan 20, 2022 | 149.15 | 150.38 | 145.89 | 146.06 | 184,649 | -2.53(-1.71%) |
Jan 19, 2022 | 147.96 | 150.70 | 147.60 | 148.60 | 107,730 | +0.92(+0.62%) |
Jan 18, 2022 | 152.16 | 152.16 | 146.65 | 147.68 | 163,992 | -5.69(-3.71%) |
Jan 14, 2022 | 153.37 | 0 | -1.29(-0.84%) | |||
Jan 13, 2022 | 156.57 | 156.78 | 154.66 | 154.66 | 48,060 | -1.50(-0.96%) |
Jan 12, 2022 | 155.68 | 156.74 | 154.00 | 156.16 | 144,733 | +1.15(+0.74%) |
Jan 11, 2022 | 154.71 | 155.67 | 152.59 | 155.01 | 140,275 | +0.30(+0.20%) |
Jan 10, 2022 | 156.40 | 156.68 | 153.94 | 154.71 | 90,406 | -2.04(-1.30%) |
Jan 07, 2022 | 159.96 | 160.99 | 156.64 | 156.75 | 62,895 | -3.85(-2.39%) |
Jan 06, 2022 | 161.47 | 163.20 | 159.48 | 160.59 | 91,373 | -0.92(-0.57%) |
Jan 05, 2022 | 164.68 | 165.91 | 161.32 | 161.51 | 76,273 | -3.73(-2.26%) |
Jan 04, 2022 | 164.98 | 166.68 | 164.60 | 165.24 | 69,884 | +0.52(+0.32%) |
Jan 03, 2022 | 165.88 | 166.12 | 163.78 | 164.71 | 79,648 | -1.56(-0.94%) |
Dec 31, 2021 | 166.23 | 167.53 | 165.32 | 166.27 | 148,093 | -0.44(-0.27%) |
Dec 30, 2021 | 168.20 | 171.40 | 166.23 | 166.72 | 66,651 | -0.99(-0.59%) |
Dec 29, 2021 | 165.41 | 167.97 | 165.41 | 167.70 | 61,932 | +2.38(+1.44%) |
Dec 28, 2021 | 164.15 | 166.72 | 163.71 | 165.33 | 74,243 | +1.49(+0.91%) |
Dec 27, 2021 | 162.21 | 163.89 | 159.13 | 163.84 | 225,393 | +2.52(+1.57%) |
Dec 23, 2021 | 161.74 | 162.63 | 160.82 | 161.31 | 157,003 | -0.68(-0.42%) |
Dec 22, 2021 | 162.03 | 162.85 | 160.39 | 161.99 | 118,281 | -0.24(-0.15%) |
Dec 21, 2021 | 162.95 | 162.98 | 160.97 | 162.23 | 109,583 | +0.28(+0.17%) |
Dec 20, 2021 | 160.67 | 162.42 | 158.80 | 161.95 | 154,755 | -0.21(-0.13%) |
Dec 17, 2021 | 164.04 | 165.57 | 161.05 | 162.16 | 496,186 | -1.89(-1.15%) |
Dec 16, 2021 | 167.04 | 167.48 | 163.53 | 164.04 | 100,130 | -1.94(-1.17%) |
Dec 15, 2021 | 163.43 | 166.95 | 162.17 | 165.99 | 161,332 | +3.06(+1.88%) |
Dec 14, 2021 | 163.15 | 165.13 | 162.28 | 162.93 | 102,423 | -0.84(-0.51%) |
Dec 13, 2021 | 161.69 | 165.04 | 161.38 | 163.77 | 162,082 | +1.73(+1.07%) |
Dec 10, 2021 | 163.89 | 164.13 | 161.75 | 162.04 | 107,411 | -0.77(-0.47%) |
Dec 09, 2021 | 162.70 | 163.50 | 161.77 | 162.81 | 73,955 | -0.73(-0.44%) |
Dec 08, 2021 | 162.14 | 163.90 | 160.75 | 163.53 | 93,619 | +2.01(+1.25%) |
Dec 07, 2021 | 161.42 | 162.72 | 160.59 | 161.52 | 136,481 | +1.44(+0.90%) |
Dec 06, 2021 | 156.56 | 160.66 | 155.21 | 160.07 | 173,843 | +4.86(+3.13%) |
Dec 03, 2021 | 158.37 | 159.89 | 154.61 | 155.21 | 277,297 | -2.24(-1.42%) |
Dec 02, 2021 | 155.03 | 158.09 | 154.15 | 157.45 | 159,809 | +2.99(+1.93%) |
Dec 01, 2021 | 157.26 | 158.98 | 154.46 | 154.47 | 134,976 | -0.75(-0.48%) |
Nov 30, 2021 | 158.12 | 159.15 | 154.70 | 155.21 | 212,772 | -4.17(-2.61%) |
Nov 29, 2021 | 160.64 | 163.64 | 158.93 | 159.38 | 105,941 | -2.99(-1.84%) |
Nov 26, 2021 | 164.26 | 165.11 | 160.44 | 162.36 | 68,642 | -4.21(-2.52%) |
Nov 24, 2021 | 168.31 | 168.88 | 165.97 | 166.57 | 47,763 | -2.70(-1.60%) |
Nov 23, 2021 | 169.77 | 171.22 | 168.26 | 169.27 | 112,789 | -0.19(-0.11%) |
Nov 22, 2021 | 164.92 | 171.03 | 164.65 | 169.46 | 185,073 | +4.98(+3.03%) |
Nov 19, 2021 | 165.80 | 167.19 | 163.82 | 164.47 | 119,776 | -1.79(-1.08%) |
Nov 18, 2021 | 164.31 | 166.55 | 164.21 | 166.26 | 112,100 | +1.71(+1.04%) |
Nov 17, 2021 | 162.98 | 165.02 | 162.73 | 164.55 | 101,870 | +1.82(+1.12%) |
Nov 16, 2021 | 161.68 | 163.98 | 161.11 | 162.74 | 70,075 | +1.44(+0.90%) |
Nov 15, 2021 | 162.60 | 162.60 | 160.56 | 161.29 | 52,916 | -1.05(-0.65%) |
Nov 12, 2021 | 160.65 | 162.69 | 160.65 | 162.34 | 56,741 | +1.91(+1.19%) |
Nov 11, 2021 | 160.26 | 160.99 | 158.77 | 160.44 | 68,186 | +0.18(+0.11%) |
Nov 10, 2021 | 161.50 | 160.26 | 71,158 | -0.86(-0.53%) | ||
Nov 09, 2021 | 161.02 | 161.82 | 160.68 | 161.12 | 59,313 | +0.11(+0.07%) |
Nov 08, 2021 | 159.91 | 162.33 | 158.51 | 161.01 | 73,856 | +2.00(+1.26%) |
Nov 05, 2021 | 155.28 | 159.86 | 155.28 | 159.00 | 95,411 | +4.88(+3.17%) |
Nov 04, 2021 | 154.36 | 157.29 | 153.63 | 154.12 | 103,194 | +0.16(+0.10%) |
Nov 03, 2021 | 153.03 | 154.61 | 151.78 | 153.96 | 115,821 | +1.28(+0.84%) |
Nov 02, 2021 | 148.98 | 153.37 | 148.98 | 152.69 | 109,311 | +3.37(+2.26%) |
Nov 01, 2021 | 151.39 | 150.39 | 148.94 | 149.32 | 120,084 | -1.07(-0.71%) |
Oct 29, 2021 | 149.85 | 153.03 | 148.59 | 150.39 | 156,536 | -0.10(-0.07%) |
Oct 28, 2021 | 149.67 | 152.07 | 149.67 | 150.49 | 76,758 | +1.29(+0.86%) |
Oct 27, 2021 | 150.61 | 151.65 | 148.66 | 149.20 | 76,467 | -2.04(-1.35%) |
Oct 26, 2021 | 151.60 | 151.24 | 151.24 | 70,857 | -0.57(-0.38%) | |
Oct 25, 2021 | 152.44 | 153.82 | 151.53 | 151.81 | 84,792 | -0.22(-0.14%) |
Oct 22, 2021 | 153.23 | 153.46 | 152.03 | 152.03 | 37,754 | -0.81(-0.53%) |
Oct 21, 2021 | 151.69 | 152.91 | 150.45 | 152.83 | 71,368 | +1.32(+0.87%) |
Oct 20, 2021 | 150.45 | 152.24 | 150.45 | 151.52 | 49,405 | +1.01(+0.67%) |
Oct 19, 2021 | 150.30 | 151.27 | 149.34 | 150.51 | 41,900 | +0.38(+0.26%) |
Oct 18, 2021 | 148.54 | 150.12 | 148.54 | 150.12 | 50,438 | +1.82(+1.23%) |
Oct 15, 2021 | 151.97 | 152.11 | 148.28 | 148.31 | 100,247 | -1.84(-1.22%) |
Oct 14, 2021 | 147.35 | 150.95 | 147.35 | 150.14 | 100,109 | +3.25(+2.21%) |
Oct 13, 2021 | 149.32 | 150.27 | 146.18 | 146.89 | 112,501 | -2.76(-1.84%) |
Oct 12, 2021 | 150.06 | 151.27 | 149.26 | 149.65 | 68,071 | -0.64(-0.42%) |
Oct 11, 2021 | 150.67 | 151.90 | 149.96 | 150.29 | 123,023 | +0.10(+0.07%) |
Oct 08, 2021 | 150.43 | 150.54 | 149.32 | 150.19 | 62,352 | -0.09(-0.06%) |
Oct 07, 2021 | 148.84 | 150.99 | 148.84 | 150.28 | 161,970 | +2.20(+1.49%) |
Oct 06, 2021 | 146.16 | 148.08 | 144.61 | 148.08 | 64,699 | +1.36(+0.92%) |
Oct 05, 2021 | 148.34 | 148.63 | 146.26 | 146.72 | 179,385 | -1.56(-1.05%) |
Oct 04, 2021 | 146.77 | 148.91 | 146.09 | 148.29 | 90,498 | +1.74(+1.19%) |
Oct 01, 2021 | 143.25 | 146.95 | 142.63 | 146.55 | 177,466 | +4.04(+2.83%) |
Sep 30, 2021 | 144.65 | 146.24 | 142.25 | 142.51 | 138,854 | -1.15(-0.80%) |
Sep 29, 2021 | 146.78 | 148.45 | 142.92 | 143.66 | 209,557 | -4.29(-2.90%) |
Sep 28, 2021 | 145.09 | 148.30 | 144.41 | 147.95 | 361,690 | +3.41(+2.36%) |
Sep 27, 2021 | 141.76 | 145.56 | 141.76 | 144.54 | 116,519 | +1.83(+1.28%) |
Sep 24, 2021 | 141.40 | 144.52 | 141.40 | 142.72 | 118,069 | -0.03(-0.02%) |
Sep 23, 2021 | 138.47 | 143.04 | 138.01 | 142.75 | 87,854 | +4.50(+3.26%) |
Sep 22, 2021 | 138.52 | 139.12 | 136.97 | 138.25 | 75,463 | +0.10(+0.07%) |
Sep 21, 2021 | 137.61 | 138.95 | 135.62 | 138.15 | 153,630 | +1.35(+0.98%) |
Sep 20, 2021 | 134.60 | 137.26 | 133.24 | 136.80 | 131,653 | -0.75(-0.54%) |
Sep 17, 2021 | 136.12 | 139.41 | 134.51 | 137.55 | 489,005 | +1.54(+1.13%) |
Sep 16, 2021 | 136.96 | 136.96 | 134.87 | 136.01 | 75,354 | -0.66(-0.48%) |
Sep 15, 2021 | 135.39 | 136.98 | 134.71 | 136.66 | 77,577 | +1.38(+1.02%) |
Sep 14, 2021 | 137.40 | 138.20 | 134.86 | 135.29 | 84,762 | -1.72(-1.25%) |
Sep 13, 2021 | 137.27 | 137.62 | 134.58 | 137.01 | 100,100 | +0.70(+0.51%) |
Sep 10, 2021 | 137.45 | 137.81 | 136.28 | 136.31 | 96,620 | -0.36(-0.27%) |
Sep 09, 2021 | 138.60 | 138.60 | 136.15 | 136.68 | 111,663 | -1.91(-1.37%) |
Sep 08, 2021 | 135.84 | 138.88 | 135.38 | 138.58 | 96,302 | +2.23(+1.63%) |
Sep 07, 2021 | 137.85 | 137.85 | 135.50 | 136.35 | 94,628 | -1.89(-1.36%) |
Sep 03, 2021 | 139.24 | 139.74 | 137.98 | 138.24 | 120,191 | -1.17(-0.84%) |
Sep 02, 2021 | 137.78 | 139.95 | 137.78 | 139.41 | 111,022 | +1.96(+1.42%) |
Sep 01, 2021 | 138.28 | 138.68 | 136.01 | 137.45 | 64,051 | -0.49(-0.36%) |
Aug 31, 2021 | 136.55 | 138.30 | 136.21 | 137.94 | 142,636 | +1.03(+0.75%) |
Aug 30, 2021 | 135.96 | 137.89 | 135.56 | 136.91 | 149,152 | +1.47(+1.09%) |
Aug 27, 2021 | 131.82 | 135.74 | 130.67 | 135.44 | 130,810 | +3.65(+2.77%) |
Aug 26, 2021 | 131.50 | 133.11 | 131.32 | 131.78 | 73,223 | +0.44(+0.34%) |
Aug 25, 2021 | 130.80 | 131.97 | 129.66 | 131.34 | 48,657 | +0.18(+0.13%) |
Aug 24, 2021 | 133.67 | 134.15 | 130.77 | 131.16 | 52,209 | -2.39(-1.79%) |
Aug 23, 2021 | 132.44 | 133.55 | 131.55 | 133.55 | 101,539 | +1.95(+1.49%) |
Aug 20, 2021 | 128.49 | 132.11 | 128.11 | 131.60 | 122,641 | +2.71(+2.10%) |
Aug 19, 2021 | 127.55 | 129.23 | 127.41 | 128.88 | 85,242 | +0.86(+0.68%) |
Aug 18, 2021 | 127.99 | 130.50 | 127.71 | 128.02 | 85,607 | -0.26(-0.21%) |
Aug 17, 2021 | 128.15 | 129.22 | 127.28 | 128.28 | 52,866 | -0.72(-0.56%) |
Aug 16, 2021 | 127.78 | 129.89 | 127.13 | 129.00 | 34,574 | +0.75(+0.58%) |
Aug 13, 2021 | 127.07 | 128.76 | 126.25 | 128.26 | 55,242 | +1.30(+1.02%) |
Aug 12, 2021 | 128.37 | 129.08 | 126.41 | 126.96 | 111,480 | -1.23(-0.96%) |
Aug 11, 2021 | 128.52 | 130.34 | 127.58 | 128.19 | 100,556 | -0.33(-0.26%) |
Aug 10, 2021 | 128.45 | 129.82 | 128.29 | 128.52 | 124,872 | -0.25(-0.19%) |
Aug 09, 2021 | 131.12 | 131.44 | 128.51 | 128.77 | 78,394 | -2.66(-2.03%) |
Aug 06, 2021 | 131.22 | 132.22 | 130.55 | 131.43 | 71,569 | +1.23(+0.94%) |
Aug 05, 2021 | 129.30 | 130.46 | 128.07 | 130.20 | 50,233 | +1.59(+1.24%) |
Aug 04, 2021 | 128.89 | 129.74 | 128.04 | 128.61 | 72,226 | -1.12(-0.86%) |
Aug 03, 2021 | 130.53 | 130.53 | 128.94 | 129.73 | 125,537 | -1.05(-0.80%) |
Aug 02, 2021 | 132.51 | 132.89 | 129.99 | 130.78 | 93,784 | -1.73(-1.30%) |
Jul 30, 2021 | 131.07 | 137.13 | 130.99 | 132.51 | 108,860 | +0.66(+0.50%) |
Jul 29, 2021 | 129.95 | 132.42 | 129.95 | 131.85 | 44,219 | +2.11(+1.63%) |
Jul 28, 2021 | 130.39 | 130.42 | 128.54 | 129.74 | 45,837 | -0.37(-0.29%) |
Jul 27, 2021 | 129.21 | 130.68 | 128.95 | 130.11 | 45,083 | +0.04(+0.03%) |
Jul 26, 2021 | 129.82 | 130.56 | 128.33 | 130.07 | 37,038 | +0.53(+0.41%) |
Jul 23, 2021 | 127.78 | 129.61 | 127.14 | 129.54 | 59,015 | +2.08(+1.63%) |
Jul 22, 2021 | 127.57 | 128.62 | 127.27 | 127.46 | 70,997 | -0.42(-0.33%) |
Jul 21, 2021 | 129.10 | 129.59 | 127.71 | 127.88 | 81,697 | -0.60(-0.47%) |
Jul 20, 2021 | 127.14 | 130.40 | 126.62 | 128.48 | 142,457 | +1.56(+1.23%) |
Jul 19, 2021 | 126.74 | 127.63 | 126.08 | 126.92 | 103,063 | -0.68(-0.53%) |
Jul 16, 2021 | 128.74 | 128.85 | 127.45 | 127.60 | 83,508 | -0.49(-0.38%) |
Jul 15, 2021 | 126.77 | 128.26 | 126.47 | 128.09 | 76,124 | +0.65(+0.51%) |
Jul 14, 2021 | 127.70 | 128.25 | 127.08 | 127.44 | 53,119 | -0.04(-0.03%) |
Jul 13, 2021 | 128.75 | 129.69 | 127.47 | 127.48 | 61,081 | -2.02(-1.56%) |
Jul 12, 2021 | 128.50 | 129.65 | 127.19 | 129.50 | 101,070 | +0.84(+0.66%) |
Jul 09, 2021 | 128.67 | 129.50 | 128.03 | 128.66 | 73,107 | +0.93(+0.73%) |
Jul 08, 2021 | 129.44 | 130.39 | 127.30 | 127.72 | 72,695 | -2.95(-2.26%) |
Jul 07, 2021 | 128.63 | 130.99 | 128.34 | 130.67 | 127,348 | +1.97(+1.53%) |
Jul 06, 2021 | 129.15 | 129.29 | 126.72 | 128.71 | 123,113 | -0.27(-0.21%) |
Jul 02, 2021 | 130.98 | 130.98 | 128.77 | 128.97 | 133,608 | -1.49(-1.14%) |
Jul 01, 2021 | 129.31 | 130.72 | 128.63 | 130.47 | 73,931 | +1.52(+1.18%) |
Jun 30, 2021 | 128.07 | 129.34 | 128.07 | 128.94 | 57,914 | +0.42(+0.33%) |
Jun 29, 2021 | 128.73 | 128.83 | 128.06 | 128.52 | 57,823 | -0.38(-0.30%) |
Jun 28, 2021 | 129.79 | 129.79 | 128.59 | 128.90 | 84,283 | -0.57(-0.44%) |
Jun 25, 2021 | 129.04 | 130.50 | 128.60 | 129.47 | 416,063 | +0.19(+0.14%) |
Jun 24, 2021 | 128.14 | 129.81 | 128.13 | 129.29 | 214,276 | +1.36(+1.06%) |
Jun 23, 2021 | 128.92 | 128.92 | 127.60 | 127.93 | 117,938 | -1.29(-1.00%) |
Jun 22, 2021 | 129.53 | 129.77 | 128.40 | 129.22 | 66,301 | -0.32(-0.25%) |
Jun 21, 2021 | 127.84 | 130.14 | 127.84 | 129.54 | 142,365 | +2.07(+1.63%) |
Jun 18, 2021 | 128.06 | 128.90 | 127.25 | 127.47 | 187,688 | -1.89(-1.46%) |
Jun 17, 2021 | 131.05 | 131.10 | 128.04 | 129.36 | 111,556 | -2.20(-1.67%) |
Jun 16, 2021 | 130.54 | 131.74 | 130.02 | 131.56 | 133,667 | +0.59(+0.45%) |
Jun 15, 2021 | 130.05 | 130.97 | 129.25 | 130.97 | 93,983 | +1.00(+0.77%) |
Jun 14, 2021 | 129.96 | 130.14 | 128.50 | 129.97 | 90,778 | +0.16(+0.12%) |
Jun 11, 2021 | 130.00 | 130.53 | 127.78 | 129.81 | 68,693 | -0.31(-0.24%) |
Jun 10, 2021 | 131.61 | 131.77 | 130.00 | 130.12 | 102,352 | -0.89(-0.68%) |
Jun 09, 2021 | 130.38 | 131.21 | 129.83 | 131.02 | 152,180 | +0.42(+0.32%) |
Jun 08, 2021 | 129.76 | 130.66 | 128.58 | 130.59 | 95,066 | +0.63(+0.48%) |
Jun 07, 2021 | 130.94 | 131.14 | 128.74 | 129.97 | 220,693 | -0.50(-0.38%) |
Jun 04, 2021 | 130.24 | 131.12 | 129.39 | 130.47 | 66,182 | +0.77(+0.59%) |
Jun 03, 2021 | 129.50 | 129.98 | 127.87 | 129.70 | 67,916 | +0.14(+0.11%) |
Jun 02, 2021 | 131.46 | 131.46 | 128.39 | 129.56 | 127,934 | -1.36(-1.04%) |
Jun 01, 2021 | 129.68 | 131.32 | 127.73 | 130.92 | 127,883 | +2.23(+1.73%) |
May 28, 2021 | 128.63 | 128.79 | 127.70 | 128.69 | 68,176 | -0.08(-0.06%) |
May 27, 2021 | 128.49 | 129.76 | 127.71 | 128.77 | 151,492 | +0.72(+0.56%) |
May 26, 2021 | 125.92 | 128.48 | 125.75 | 128.05 | 130,147 | +1.96(+1.55%) |
May 25, 2021 | 126.89 | 127.60 | 125.70 | 126.09 | 74,170 | -0.97(-0.76%) |
May 24, 2021 | 127.05 | 127.93 | 126.17 | 127.07 | 87,576 | +0.02(+0.01%) |
May 21, 2021 | 128.16 | 128.16 | 126.03 | 127.05 | 106,427 | -0.15(-0.12%) |
May 20, 2021 | 129.11 | 129.45 | 126.22 | 127.19 | 119,862 | -2.20(-1.70%) |
May 19, 2021 | 129.46 | 130.39 | 128.59 | 129.40 | 139,509 | +0.16(+0.12%) |
May 18, 2021 | 128.82 | 129.85 | 127.75 | 129.24 | 170,589 | +0.54(+0.42%) |
May 17, 2021 | 130.28 | 131.62 | 128.47 | 128.70 | 84,990 | -2.20(-1.68%) |
May 14, 2021 | 131.15 | 132.21 | 129.69 | 130.90 | 74,139 | +0.05(+0.04%) |
May 13, 2021 | 126.42 | 131.06 | 126.42 | 130.85 | 146,340 | +4.84(+3.84%) |
May 12, 2021 | 127.51 | 128.88 | 125.86 | 126.01 | 86,699 | -2.09(-1.63%) |
May 11, 2021 | 126.35 | 128.98 | 125.83 | 128.10 | 48,735 | +0.92(+0.73%) |
May 10, 2021 | 128.78 | 129.92 | 127.16 | 127.17 | 98,164 | -2.08(-1.61%) |
May 07, 2021 | 130.78 | 130.78 | 128.70 | 129.26 | 78,445 | -1.31(-1.00%) |
May 06, 2021 | 129.67 | 131.15 | 124.71 | 130.56 | 128,423 | +0.28(+0.21%) |
May 05, 2021 | 131.63 | 131.63 | 127.97 | 130.29 | 88,450 | -0.95(-0.73%) |
May 04, 2021 | 128.05 | 131.34 | 127.71 | 131.24 | 162,494 | +3.10(+2.42%) |