Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.37 | 119.36 | 112.16 | 112.98 | 1,107,084 | -2.29(-1.99%) |
Apr 28, 2022 | 116.18 | 117.08 | 114.34 | 115.27 | 741,115 | -0.19(-0.16%) |
Apr 27, 2022 | 112.14 | 115.82 | 112.14 | 115.46 | 675,747 | +3.90(+3.50%) |
Apr 26, 2022 | 114.49 | 115.09 | 111.56 | 111.56 | 527,062 | -3.71(-3.22%) |
Apr 25, 2022 | 114.31 | 116.13 | 112.60 | 115.27 | 570,231 | +1.16(+1.02%) |
Apr 22, 2022 | 114.32 | 115.63 | 114.00 | 114.11 | 488,442 | -0.89(-0.77%) |
Apr 21, 2022 | 118.41 | 118.41 | 113.56 | 115.00 | 589,443 | -3.21(-2.72%) |
Apr 20, 2022 | 118.18 | 120.66 | 117.69 | 118.21 | 764,078 | +0.43(+0.37%) |
Apr 19, 2022 | 116.88 | 117.97 | 115.82 | 117.78 | 647,093 | +1.44(+1.24%) |
Apr 18, 2022 | 119.09 | 119.93 | 115.51 | 116.34 | 721,201 | -0.99(-0.84%) |
Apr 14, 2022 | 120.86 | 121.98 | 116.83 | 117.33 | 919,970 | -2.22(-1.86%) |
Apr 13, 2022 | 117.77 | 121.62 | 117.56 | 119.55 | 1,489,182 | +1.79(+1.52%) |
Apr 12, 2022 | 117.00 | 117.93 | 116.75 | 117.76 | 589,913 | +1.01(+0.87%) |
Apr 11, 2022 | 116.78 | 117.35 | 115.85 | 116.75 | 478,439 | +0.40(+0.34%) |
Apr 08, 2022 | 119.61 | 119.61 | 115.88 | 116.35 | 495,268 | -1.59(-1.35%) |
Apr 07, 2022 | 115.78 | 118.56 | 114.63 | 117.94 | 819,770 | +3.02(+2.63%) |
Apr 06, 2022 | 113.88 | 116.13 | 113.02 | 114.92 | 515,367 | +1.74(+1.54%) |
Apr 05, 2022 | 113.52 | 115.39 | 112.88 | 113.18 | 569,831 | +0.26(+0.23%) |
Apr 04, 2022 | 116.17 | 116.90 | 112.78 | 112.92 | 632,456 | -3.93(-3.36%) |
Apr 01, 2022 | 115.18 | 117.26 | 113.90 | 116.85 | 533,448 | +2.43(+2.12%) |
Mar 31, 2022 | 114.21 | 118.00 | 113.60 | 114.42 | 1,001,262 | -0.27(-0.24%) |
Mar 30, 2022 | 114.31 | 115.83 | 113.48 | 114.69 | 497,283 | -0.09(-0.08%) |
Mar 29, 2022 | 114.74 | 114.78 | 112.39 | 114.78 | 666,950 | +1.84(+1.63%) |
Mar 28, 2022 | 115.15 | 115.20 | 110.75 | 112.94 | 514,150 | -1.79(-1.56%) |
Mar 25, 2022 | 114.12 | 115.64 | 113.01 | 114.73 | 634,417 | +1.03(+0.91%) |
Mar 24, 2022 | 115.28 | 115.45 | 113.05 | 113.70 | 667,016 | -1.59(-1.38%) |
Mar 23, 2022 | 118.98 | 119.35 | 114.98 | 115.29 | 452,385 | -4.17(-3.49%) |
Mar 22, 2022 | 116.44 | 120.21 | 116.44 | 119.46 | 520,385 | +3.44(+2.97%) |
Mar 21, 2022 | 117.04 | 118.54 | 115.09 | 116.02 | 582,847 | -0.78(-0.67%) |
Mar 18, 2022 | 118.42 | 119.44 | 116.80 | 116.80 | 926,483 | -0.84(-0.71%) |
Mar 17, 2022 | 114.82 | 119.33 | 114.35 | 117.64 | 669,563 | +2.41(+2.09%) |
Mar 16, 2022 | 114.65 | 115.89 | 113.53 | 115.23 | 745,802 | +0.90(+0.79%) |
Mar 15, 2022 | 113.21 | 114.75 | 111.76 | 114.33 | 874,094 | +0.61(+0.54%) |
Mar 14, 2022 | 114.94 | 116.36 | 113.08 | 113.72 | 713,011 | -0.28(-0.25%) |
Mar 11, 2022 | 114.25 | 116.13 | 114.00 | 114.00 | 503,471 | -0.12(-0.11%) |
Mar 10, 2022 | 113.60 | 114.24 | 112.28 | 114.12 | 330,023 | -0.96(-0.83%) |
Mar 09, 2022 | 115.65 | 116.27 | 113.69 | 115.08 | 633,237 | +1.39(+1.22%) |
Mar 08, 2022 | 116.81 | 117.59 | 113.60 | 113.69 | 473,693 | -2.73(-2.34%) |
Mar 07, 2022 | 120.95 | 120.95 | 116.32 | 116.42 | 546,088 | -4.10(-3.40%) |
Mar 04, 2022 | 116.60 | 120.79 | 115.05 | 120.52 | 661,254 | +3.18(+2.71%) |
Mar 03, 2022 | 118.99 | 119.54 | 116.63 | 117.34 | 988,099 | -1.30(-1.10%) |
Mar 02, 2022 | 118.54 | 118.76 | 117.07 | 118.64 | 663,050 | +1.44(+1.23%) |
Mar 01, 2022 | 116.91 | 118.65 | 116.14 | 117.20 | 649,823 | -0.09(-0.08%) |
Feb 28, 2022 | 116.28 | 117.81 | 115.00 | 117.29 | 1,143,815 | -0.15(-0.13%) |
Feb 25, 2022 | 117.46 | 117.50 | 115.75 | 117.44 | 563,950 | +0.17(+0.14%) |
Feb 24, 2022 | 113.39 | 117.41 | 112.24 | 117.27 | 751,778 | +2.73(+2.38%) |
Feb 23, 2022 | 116.11 | 116.95 | 114.45 | 114.54 | 561,337 | -1.93(-1.66%) |
Feb 22, 2022 | 118.18 | 118.92 | 115.50 | 116.47 | 841,048 | -2.34(-1.97%) |
Feb 18, 2022 | 118.81 | 0 | +0.38(+0.32%) | |||
Feb 17, 2022 | 120.15 | 121.43 | 118.43 | 118.43 | 599,041 | -2.79(-2.30%) |
Feb 16, 2022 | 121.77 | 122.59 | 120.71 | 121.22 | 491,162 | -0.59(-0.48%) |
Feb 15, 2022 | 121.15 | 122.50 | 120.58 | 121.81 | 586,277 | +1.23(+1.02%) |
Feb 14, 2022 | 120.37 | 121.41 | 118.96 | 120.58 | 584,518 | +0.29(+0.24%) |
Feb 11, 2022 | 124.00 | 124.00 | 119.75 | 120.29 | 711,661 | -0.81(-0.67%) |
Feb 10, 2022 | 120.06 | 124.39 | 119.55 | 121.10 | 769,347 | -0.20(-0.16%) |
Feb 09, 2022 | 124.43 | 125.21 | 120.70 | 121.30 | 739,396 | -1.29(-1.05%) |
Feb 08, 2022 | 120.92 | 122.59 | 118.59 | 122.59 | 649,772 | +2.64(+2.20%) |
Feb 07, 2022 | 121.33 | 121.73 | 119.14 | 119.95 | 509,712 | -0.30(-0.25%) |
Feb 04, 2022 | 115.10 | 120.70 | 114.00 | 120.25 | 1,126,351 | +3.57(+3.06%) |
Feb 03, 2022 | 118.94 | 116.14 | 116.68 | 612,770 | -3.32(-2.77%) | |
Feb 02, 2022 | 118.35 | 120.17 | 118.05 | 120.00 | 558,829 | +1.11(+0.93%) |
Feb 01, 2022 | 118.97 | 119.16 | 117.27 | 118.89 | 429,950 | +0.36(+0.30%) |
Jan 31, 2022 | 115.35 | 118.53 | 118.53 | 717,412 | +2.21(+1.90%) | |
Jan 28, 2022 | 114.11 | 116.07 | 112.67 | 116.32 | 481,966 | +1.57(+1.37%) |
Jan 27, 2022 | 115.87 | 117.92 | 114.75 | 114.75 | 422,345 | -0.10(-0.09%) |
Jan 26, 2022 | 115.64 | 117.87 | 113.93 | 114.85 | 657,081 | -0.76(-0.66%) |
Jan 25, 2022 | 117.67 | 117.77 | 114.36 | 115.61 | 558,516 | -2.49(-2.11%) |
Jan 24, 2022 | 118.41 | 118.41 | 113.10 | 118.10 | 789,218 | +0.01(+0.01%) |
Jan 21, 2022 | 121.01 | 121.32 | 118.09 | 118.09 | 659,861 | -2.26(-1.88%) |
Jan 20, 2022 | 117.20 | 122.14 | 116.28 | 120.35 | 469,721 | +0.06(+0.05%) |
Jan 19, 2022 | 119.87 | 121.24 | 119.27 | 120.29 | 510,894 | +0.99(+0.83%) |
Jan 18, 2022 | 117.03 | 120.14 | 115.78 | 119.30 | 704,546 | +1.14(+0.96%) |
Jan 14, 2022 | 118.16 | 0 | -2.20(-1.83%) | |||
Jan 13, 2022 | 124.42 | 124.72 | 120.36 | 120.36 | 510,481 | -4.22(-3.39%) |
Jan 12, 2022 | 126.58 | 127.00 | 123.56 | 124.58 | 366,443 | -1.36(-1.08%) |
Jan 11, 2022 | 121.53 | 125.94 | 121.16 | 125.94 | 513,265 | +3.27(+2.67%) |
Jan 10, 2022 | 124.18 | 124.68 | 120.54 | 122.67 | 675,097 | -1.50(-1.21%) |
Jan 07, 2022 | 125.08 | 125.37 | 123.25 | 124.17 | 535,884 | -1.31(-1.04%) |
Jan 06, 2022 | 124.05 | 126.00 | 123.17 | 125.48 | 399,957 | +0.99(+0.80%) |
Jan 05, 2022 | 126.79 | 126.79 | 124.01 | 124.49 | 472,697 | -1.24(-0.99%) |
Jan 04, 2022 | 126.79 | 129.21 | 124.78 | 125.73 | 918,450 | -2.73(-2.13%) |
Jan 03, 2022 | 129.89 | 129.93 | 126.54 | 128.46 | 464,621 | -1.94(-1.49%) |
Dec 31, 2021 | 129.78 | 130.87 | 129.40 | 130.40 | 198,223 | +1.14(+0.88%) |
Dec 30, 2021 | 128.64 | 130.25 | 128.54 | 129.26 | 231,457 | +0.26(+0.20%) |
Dec 29, 2021 | 131.19 | 131.19 | 128.42 | 129.00 | 194,460 | -1.17(-0.90%) |
Dec 28, 2021 | 129.40 | 132.00 | 129.40 | 130.17 | 251,922 | +0.37(+0.29%) |
Dec 27, 2021 | 128.18 | 129.80 | 127.75 | 129.80 | 322,433 | +0.80(+0.62%) |
Dec 23, 2021 | 129.87 | 131.00 | 129.00 | 129.00 | 316,113 | -0.19(-0.15%) |
Dec 22, 2021 | 125.92 | 129.32 | 125.37 | 129.19 | 543,055 | +3.27(+2.60%) |
Dec 21, 2021 | 127.99 | 127.99 | 125.70 | 125.92 | 690,001 | -0.05(-0.04%) |
Dec 20, 2021 | 127.83 | 128.36 | 124.33 | 125.97 | 501,330 | -2.28(-1.78%) |
Dec 17, 2021 | 131.89 | 132.05 | 128.10 | 128.25 | 844,780 | -3.80(-2.88%) |
Dec 16, 2021 | 130.86 | 132.21 | 129.31 | 132.05 | 504,049 | +2.19(+1.69%) |
Dec 15, 2021 | 129.13 | 130.90 | 127.21 | 129.86 | 531,539 | +1.43(+1.11%) |
Dec 14, 2021 | 129.92 | 130.85 | 128.43 | 128.43 | 524,899 | -2.26(-1.73%) |
Dec 13, 2021 | 132.71 | 132.71 | 129.26 | 130.69 | 373,828 | -1.36(-1.03%) |
Dec 10, 2021 | 129.00 | 133.02 | 128.76 | 132.05 | 500,698 | +3.01(+2.33%) |
Dec 09, 2021 | 131.96 | 132.34 | 128.18 | 129.04 | 534,649 | -2.32(-1.77%) |
Dec 08, 2021 | 131.02 | 132.15 | 129.93 | 131.36 | 516,984 | +0.39(+0.30%) |
Dec 07, 2021 | 132.00 | 132.90 | 128.47 | 130.97 | 641,522 | -0.23(-0.18%) |
Dec 06, 2021 | 129.53 | 131.54 | 128.39 | 131.20 | 538,927 | +2.12(+1.64%) |
Dec 03, 2021 | 130.07 | 130.27 | 126.89 | 129.08 | 517,902 | -0.70(-0.54%) |
Dec 02, 2021 | 126.82 | 130.59 | 126.82 | 129.78 | 598,109 | +2.69(+2.12%) |
Dec 01, 2021 | 128.64 | 131.01 | 126.81 | 127.09 | 690,772 | -1.85(-1.43%) |
Nov 30, 2021 | 127.78 | 130.17 | 126.73 | 128.94 | 2,419,523 | -0.76(-0.59%) |
Nov 29, 2021 | 130.10 | 130.99 | 128.39 | 129.70 | 673,936 | +0.82(+0.64%) |
Nov 26, 2021 | 130.49 | 131.69 | 128.55 | 128.88 | 466,058 | -2.08(-1.59%) |
Nov 24, 2021 | 128.70 | 132.15 | 128.26 | 130.96 | 774,590 | +1.97(+1.53%) |
Nov 23, 2021 | 126.60 | 130.09 | 125.03 | 128.99 | 708,624 | +2.13(+1.68%) |
Nov 22, 2021 | 129.30 | 130.98 | 126.71 | 126.86 | 567,399 | -2.61(-2.02%) |
Nov 19, 2021 | 129.51 | 131.34 | 128.38 | 129.48 | 649,080 | -0.03(-0.02%) |
Nov 18, 2021 | 129.50 | 130.04 | 129.32 | 129.51 | 570,767 | +0.02(+0.02%) |
Nov 17, 2021 | 132.00 | 132.30 | 128.69 | 129.49 | 421,071 | -2.52(-1.91%) |
Nov 16, 2021 | 131.28 | 134.31 | 131.00 | 132.01 | 448,175 | +1.01(+0.77%) |
Nov 15, 2021 | 131.69 | 132.28 | 131.00 | 131.00 | 609,797 | +0.04(+0.03%) |
Nov 12, 2021 | 129.83 | 132.50 | 129.73 | 130.96 | 460,347 | +1.76(+1.36%) |
Nov 11, 2021 | 128.76 | 129.76 | 126.42 | 129.20 | 495,320 | +1.34(+1.05%) |
Nov 10, 2021 | 131.49 | 127.86 | 774,529 | -3.36(-2.56%) | ||
Nov 09, 2021 | 134.22 | 134.24 | 130.59 | 131.22 | 626,082 | -2.55(-1.91%) |
Nov 08, 2021 | 133.98 | 134.84 | 130.32 | 133.77 | 449,307 | +0.50(+0.38%) |
Nov 05, 2021 | 132.03 | 133.36 | 131.61 | 133.27 | 340,950 | +0.75(+0.57%) |
Nov 04, 2021 | 133.37 | 135.65 | 131.14 | 132.52 | 559,544 | -2.16(-1.60%) |
Nov 03, 2021 | 134.07 | 135.07 | 132.38 | 134.68 | 480,107 | -0.39(-0.29%) |
Nov 02, 2021 | 134.18 | 135.49 | 132.22 | 135.07 | 529,220 | +1.40(+1.05%) |
Nov 01, 2021 | 133.15 | 133.67 | 131.14 | 133.67 | 469,531 | +1.73(+1.31%) |
Oct 29, 2021 | 130.51 | 134.25 | 129.62 | 131.94 | 749,848 | +0.77(+0.59%) |
Oct 28, 2021 | 130.28 | 131.82 | 128.53 | 131.17 | 539,565 | +1.03(+0.79%) |
Oct 27, 2021 | 131.65 | 132.52 | 129.79 | 130.14 | 710,399 | -1.12(-0.85%) |
Oct 26, 2021 | 130.10 | 131.92 | 131.26 | 369,025 | +1.86(+1.44%) | |
Oct 25, 2021 | 130.00 | 131.49 | 128.22 | 129.40 | 363,928 | +0.06(+0.05%) |
Oct 22, 2021 | 126.15 | 129.34 | 125.43 | 129.34 | 483,327 | +2.25(+1.77%) |
Oct 21, 2021 | 127.99 | 127.99 | 125.69 | 127.09 | 389,825 | +0.06(+0.05%) |
Oct 20, 2021 | 126.01 | 127.39 | 125.35 | 127.03 | 468,969 | +1.15(+0.91%) |
Oct 19, 2021 | 128.00 | 128.98 | 125.64 | 125.88 | 365,980 | -1.37(-1.08%) |
Oct 18, 2021 | 126.04 | 127.25 | 125.19 | 127.25 | 313,802 | +1.71(+1.36%) |
Oct 15, 2021 | 126.88 | 126.99 | 124.32 | 125.54 | 380,757 | -1.05(-0.83%) |
Oct 14, 2021 | 125.13 | 126.73 | 124.88 | 126.59 | 240,759 | +1.63(+1.30%) |
Oct 13, 2021 | 125.36 | 125.69 | 123.47 | 124.96 | 247,083 | -0.24(-0.19%) |
Oct 12, 2021 | 125.12 | 127.53 | 124.15 | 125.20 | 357,566 | +0.05(+0.04%) |
Oct 11, 2021 | 125.71 | 128.89 | 124.78 | 125.15 | 318,195 | -1.22(-0.97%) |
Oct 08, 2021 | 124.79 | 126.64 | 123.88 | 126.37 | 398,049 | +1.36(+1.09%) |
Oct 07, 2021 | 124.12 | 126.00 | 123.17 | 125.01 | 441,186 | +3.32(+2.73%) |
Oct 06, 2021 | 120.49 | 123.08 | 119.12 | 121.69 | 762,456 | +0.85(+0.70%) |
Oct 05, 2021 | 123.26 | 125.82 | 120.95 | 120.84 | 685,473 | -2.57(-2.08%) |
Oct 04, 2021 | 123.62 | 125.47 | 122.17 | 123.41 | 369,523 | -0.03(-0.02%) |
Oct 01, 2021 | 124.40 | 125.46 | 122.73 | 123.44 | 319,213 | -0.42(-0.34%) |
Sep 30, 2021 | 125.70 | 126.39 | 123.33 | 123.86 | 569,006 | -1.32(-1.05%) |
Sep 29, 2021 | 122.98 | 125.38 | 122.24 | 125.18 | 299,005 | +2.48(+2.02%) |
Sep 28, 2021 | 122.71 | 123.79 | 121.78 | 122.70 | 316,194 | -0.90(-0.73%) |
Sep 27, 2021 | 125.04 | 125.89 | 122.70 | 123.60 | 345,798 | -2.24(-1.78%) |
Sep 24, 2021 | 123.77 | 127.31 | 123.77 | 125.84 | 418,242 | +1.99(+1.61%) |
Sep 23, 2021 | 125.58 | 125.70 | 123.08 | 123.85 | 553,210 | -0.14(-0.11%) |
Sep 22, 2021 | 124.59 | 125.40 | 123.10 | 123.99 | 374,243 | +0.11(+0.09%) |
Sep 21, 2021 | 123.01 | 124.57 | 122.67 | 123.88 | 425,572 | +2.13(+1.75%) |
Sep 20, 2021 | 122.82 | 124.00 | 121.34 | 121.75 | 494,720 | -1.86(-1.50%) |
Sep 17, 2021 | 123.57 | 123.90 | 121.16 | 123.61 | 876,363 | -0.10(-0.08%) |
Sep 16, 2021 | 123.47 | 124.77 | 123.08 | 123.71 | 369,603 | -0.12(-0.10%) |
Sep 15, 2021 | 123.47 | 125.25 | 123.47 | 123.83 | 506,122 | -0.40(-0.32%) |
Sep 14, 2021 | 125.60 | 125.60 | 123.46 | 124.23 | 616,496 | -0.17(-0.14%) |
Sep 13, 2021 | 126.07 | 126.52 | 123.16 | 124.40 | 377,275 | -1.74(-1.38%) |
Sep 10, 2021 | 124.59 | 127.35 | 124.58 | 126.14 | 467,340 | +1.85(+1.49%) |
Sep 09, 2021 | 125.60 | 126.03 | 124.12 | 124.29 | 365,979 | -0.68(-0.54%) |
Sep 08, 2021 | 123.81 | 125.99 | 122.60 | 124.97 | 404,586 | +1.58(+1.28%) |
Sep 07, 2021 | 127.00 | 127.12 | 123.39 | 123.39 | 429,564 | -2.86(-2.27%) |
Sep 03, 2021 | 127.99 | 128.34 | 125.94 | 126.25 | 479,851 | -1.56(-1.22%) |
Sep 02, 2021 | 127.89 | 127.89 | 124.78 | 127.81 | 356,957 | +0.52(+0.41%) |
Sep 01, 2021 | 125.56 | 127.68 | 125.03 | 127.29 | 560,489 | +1.14(+0.90%) |
Aug 31, 2021 | 124.99 | 126.41 | 122.31 | 126.15 | 851,107 | +2.13(+1.72%) |
Aug 30, 2021 | 124.66 | 125.75 | 123.60 | 124.02 | 301,130 | -1.38(-1.10%) |
Aug 27, 2021 | 124.78 | 126.02 | 124.64 | 125.40 | 275,580 | +0.30(+0.24%) |
Aug 26, 2021 | 125.04 | 125.88 | 124.63 | 125.10 | 303,951 | -0.51(-0.41%) |
Aug 25, 2021 | 126.36 | 126.36 | 124.61 | 125.61 | 395,106 | +0.01(+0.01%) |
Aug 24, 2021 | 125.72 | 126.80 | 124.31 | 125.60 | 450,676 | -0.76(-0.60%) |
Aug 23, 2021 | 130.10 | 130.42 | 126.05 | 126.36 | 520,557 | -3.40(-2.62%) |
Aug 20, 2021 | 127.63 | 130.04 | 126.73 | 129.76 | 899,054 | +2.14(+1.68%) |
Aug 19, 2021 | 121.86 | 128.74 | 121.07 | 127.62 | 1,434,781 | +4.99(+4.07%) |
Aug 18, 2021 | 124.37 | 139.00 | 122.06 | 122.63 | 6,564,166 | -1.48(-1.19%) |
Aug 17, 2021 | 125.76 | 127.43 | 122.57 | 124.11 | 566,008 | -1.64(-1.30%) |
Aug 16, 2021 | 126.50 | 126.68 | 125.07 | 125.75 | 373,915 | -1.25(-0.98%) |
Aug 13, 2021 | 126.82 | 127.58 | 125.26 | 127.00 | 411,710 | +0.12(+0.09%) |
Aug 12, 2021 | 125.00 | 128.32 | 123.35 | 126.88 | 957,399 | +1.92(+1.54%) |
Aug 11, 2021 | 122.23 | 124.96 | 121.93 | 124.96 | 539,935 | +2.68(+2.19%) |
Aug 10, 2021 | 120.97 | 122.28 | 119.58 | 122.28 | 382,128 | +1.24(+1.02%) |
Aug 09, 2021 | 122.47 | 124.00 | 121.02 | 121.04 | 617,070 | -1.79(-1.46%) |
Aug 06, 2021 | 121.00 | 123.48 | 120.93 | 122.83 | 637,485 | +1.83(+1.51%) |
Aug 05, 2021 | 124.17 | 124.22 | 119.74 | 121.00 | 492,394 | -2.41(-1.95%) |
Aug 04, 2021 | 122.55 | 124.88 | 122.40 | 123.41 | 675,538 | +0.98(+0.80%) |
Aug 03, 2021 | 119.93 | 122.90 | 119.70 | 122.43 | 610,514 | +1.75(+1.45%) |
Aug 02, 2021 | 119.00 | 121.11 | 118.38 | 120.68 | 392,644 | +2.21(+1.87%) |
Jul 30, 2021 | 116.45 | 120.00 | 115.96 | 118.47 | 876,810 | +2.52(+2.17%) |
Jul 29, 2021 | 116.73 | 117.41 | 115.56 | 115.95 | 533,997 | -0.85(-0.73%) |
Jul 28, 2021 | 116.44 | 117.24 | 115.11 | 116.80 | 470,700 | +1.22(+1.06%) |
Jul 27, 2021 | 118.47 | 118.47 | 115.58 | 115.58 | 503,340 | -2.44(-2.07%) |
Jul 26, 2021 | 120.28 | 121.03 | 117.95 | 118.02 | 358,030 | -2.18(-1.81%) |
Jul 23, 2021 | 117.70 | 120.50 | 117.70 | 120.20 | 782,503 | +3.18(+2.72%) |
Jul 22, 2021 | 118.31 | 118.32 | 116.04 | 117.02 | 347,044 | -1.28(-1.08%) |
Jul 21, 2021 | 115.47 | 118.46 | 115.47 | 118.30 | 487,772 | +2.74(+2.37%) |
Jul 20, 2021 | 114.80 | 116.94 | 114.45 | 115.56 | 556,920 | +0.00(+0.00%) |
Jul 19, 2021 | 114.67 | 116.42 | 114.28 | 115.56 | 526,259 | -1.07(-0.92%) |
Jul 16, 2021 | 117.08 | 117.77 | 115.53 | 116.63 | 486,092 | -0.51(-0.44%) |
Jul 15, 2021 | 115.40 | 117.14 | 115.40 | 117.14 | 495,302 | +0.93(+0.80%) |
Jul 14, 2021 | 116.36 | 117.05 | 115.89 | 116.21 | 327,089 | -0.15(-0.13%) |
Jul 13, 2021 | 118.15 | 118.15 | 116.27 | 116.36 | 338,648 | -1.88(-1.59%) |
Jul 12, 2021 | 118.92 | 119.32 | 116.90 | 118.24 | 362,501 | -0.55(-0.46%) |
Jul 09, 2021 | 117.00 | 118.86 | 116.29 | 118.79 | 451,528 | +2.55(+2.19%) |
Jul 08, 2021 | 115.94 | 116.98 | 115.28 | 116.24 | 547,857 | -0.98(-0.84%) |
Jul 07, 2021 | 117.23 | 118.03 | 115.93 | 117.22 | 472,508 | -0.16(-0.14%) |
Jul 06, 2021 | 117.63 | 118.70 | 114.54 | 117.38 | 734,648 | -0.62(-0.53%) |
Jul 02, 2021 | 120.90 | 120.90 | 117.24 | 118.00 | 495,089 | -0.50(-0.42%) |
Jul 01, 2021 | 119.82 | 120.56 | 118.37 | 118.50 | 425,568 | -0.55(-0.46%) |
Jun 30, 2021 | 120.30 | 120.30 | 118.88 | 119.05 | 525,785 | -0.92(-0.77%) |
Jun 29, 2021 | 119.03 | 120.95 | 118.23 | 119.97 | 391,020 | +0.57(+0.48%) |
Jun 28, 2021 | 122.27 | 122.27 | 119.33 | 119.40 | 410,086 | -2.37(-1.95%) |
Jun 25, 2021 | 121.10 | 121.77 | 119.49 | 121.77 | 1,426,598 | +0.64(+0.53%) |
Jun 24, 2021 | 119.39 | 121.50 | 118.87 | 121.13 | 876,686 | +2.44(+2.06%) |
Jun 23, 2021 | 119.34 | 119.89 | 118.65 | 118.69 | 672,806 | -1.30(-1.08%) |
Jun 22, 2021 | 118.80 | 120.00 | 117.33 | 119.99 | 495,064 | +1.95(+1.65%) |
Jun 21, 2021 | 113.67 | 120.00 | 113.52 | 118.04 | 1,064,180 | +4.62(+4.07%) |
Jun 18, 2021 | 116.23 | 116.73 | 113.42 | 113.42 | 1,031,834 | -3.96(-3.37%) |
Jun 17, 2021 | 115.63 | 117.47 | 115.63 | 117.38 | 736,425 | +1.05(+0.90%) |
Jun 16, 2021 | 115.24 | 116.80 | 114.16 | 116.33 | 536,639 | +1.76(+1.54%) |
Jun 15, 2021 | 115.00 | 116.00 | 114.22 | 114.57 | 472,724 | -0.19(-0.17%) |
Jun 14, 2021 | 113.77 | 114.79 | 113.77 | 114.76 | 390,069 | +0.84(+0.74%) |
Jun 11, 2021 | 113.09 | 114.44 | 112.59 | 113.92 | 412,138 | +0.50(+0.44%) |
Jun 10, 2021 | 113.83 | 113.85 | 113.01 | 113.42 | 423,171 | -0.69(-0.60%) |
Jun 09, 2021 | 112.11 | 114.30 | 111.84 | 114.11 | 552,543 | +1.66(+1.48%) |
Jun 08, 2021 | 112.00 | 115.33 | 111.24 | 112.45 | 873,384 | +0.45(+0.40%) |
Jun 07, 2021 | 111.67 | 112.16 | 111.11 | 112.00 | 526,242 | +0.05(+0.04%) |
Jun 04, 2021 | 112.86 | 112.86 | 111.39 | 111.95 | 519,811 | -0.25(-0.22%) |
Jun 03, 2021 | 113.12 | 113.12 | 111.64 | 112.20 | 547,244 | -0.68(-0.60%) |
Jun 02, 2021 | 110.62 | 112.96 | 109.88 | 112.88 | 446,333 | +2.25(+2.03%) |
Jun 01, 2021 | 112.46 | 113.13 | 110.08 | 110.63 | 320,566 | -0.67(-0.60%) |
May 28, 2021 | 110.17 | 112.07 | 109.43 | 111.30 | 533,216 | +1.07(+0.97%) |
May 27, 2021 | 110.45 | 110.95 | 109.38 | 110.23 | 549,605 | -0.24(-0.22%) |
May 26, 2021 | 110.11 | 111.76 | 109.69 | 110.47 | 439,694 | +0.70(+0.64%) |
May 25, 2021 | 111.12 | 111.63 | 109.06 | 109.77 | 484,562 | -0.30(-0.27%) |
May 24, 2021 | 112.59 | 112.65 | 110.02 | 110.07 | 452,373 | -1.33(-1.19%) |
May 21, 2021 | 111.38 | 112.92 | 110.81 | 111.40 | 351,588 | -0.38(-0.34%) |
May 20, 2021 | 110.53 | 113.42 | 110.53 | 111.78 | 271,293 | +0.18(+0.16%) |
May 19, 2021 | 109.42 | 113.06 | 108.28 | 111.60 | 723,164 | +1.69(+1.54%) |
May 18, 2021 | 112.37 | 112.37 | 109.91 | 109.91 | 556,138 | -2.73(-2.42%) |
May 17, 2021 | 113.95 | 113.95 | 112.04 | 112.64 | 316,470 | -1.19(-1.05%) |
May 14, 2021 | 113.47 | 115.45 | 112.64 | 113.83 | 556,416 | +0.17(+0.15%) |
May 13, 2021 | 112.00 | 116.39 | 111.49 | 113.66 | 828,015 | +2.50(+2.25%) |
May 12, 2021 | 108.98 | 111.92 | 108.37 | 111.16 | 676,352 | +1.63(+1.49%) |
May 11, 2021 | 110.73 | 110.94 | 109.03 | 109.53 | 777,096 | -1.10(-0.99%) |
May 10, 2021 | 108.14 | 111.57 | 108.11 | 110.63 | 437,355 | +2.53(+2.34%) |
May 07, 2021 | 104.80 | 108.59 | 104.80 | 108.10 | 416,763 | +0.86(+0.80%) |
May 06, 2021 | 109.35 | 110.55 | 107.14 | 107.24 | 479,361 | -2.40(-2.19%) |
May 05, 2021 | 108.52 | 109.73 | 107.80 | 109.64 | 602,422 | +1.73(+1.60%) |
May 04, 2021 | 106.14 | 108.26 | 105.35 | 107.91 | 561,376 | +1.15(+1.08%) |