Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 138.36 | 138.64 | 129.45 | 135.88 | 27,192,450 | -8.72(-6.03%) |
Apr 28, 2022 | 146.50 | 146.57 | 142.78 | 144.60 | 8,076,049 | -1.21(-0.83%) |
Apr 27, 2022 | 144.84 | 147.56 | 142.99 | 145.82 | 6,527,594 | +1.33(+0.92%) |
Apr 26, 2022 | 144.72 | 147.73 | 144.15 | 144.48 | 7,336,970 | -0.11(-0.08%) |
Apr 25, 2022 | 143.24 | 144.91 | 141.39 | 144.59 | 7,493,303 | +1.21(+0.85%) |
Apr 22, 2022 | 145.50 | 146.46 | 142.78 | 143.38 | 8,982,317 | -3.26(-2.23%) |
Apr 21, 2022 | 145.24 | 148.37 | 143.72 | 146.65 | 8,542,912 | +1.68(+1.16%) |
Apr 20, 2022 | 144.65 | 146.26 | 143.87 | 144.97 | 6,755,805 | +0.32(+0.22%) |
Apr 19, 2022 | 148.39 | 148.48 | 142.20 | 144.64 | 10,336,832 | -2.78(-1.89%) |
Apr 18, 2022 | 149.83 | 150.60 | 146.86 | 147.43 | 7,025,867 | -2.73(-1.82%) |
Apr 14, 2022 | 146.03 | 151.60 | 145.08 | 150.16 | 11,971,335 | +3.11(+2.11%) |
Apr 13, 2022 | 152.64 | 152.64 | 144.73 | 147.05 | 19,793,318 | -6.43(-4.19%) |
Apr 12, 2022 | 155.31 | 156.46 | 152.47 | 153.48 | 9,025,722 | -2.31(-1.48%) |
Apr 11, 2022 | 160.44 | 160.57 | 155.32 | 155.79 | 8,896,009 | -4.71(-2.93%) |
Apr 08, 2022 | 158.69 | 161.37 | 158.24 | 160.49 | 7,853,686 | +1.54(+0.97%) |
Apr 07, 2022 | 153.81 | 160.15 | 153.69 | 158.95 | 8,140,378 | +4.01(+2.59%) |
Apr 06, 2022 | 150.89 | 155.27 | 150.26 | 154.94 | 9,604,424 | +5.03(+3.35%) |
Apr 05, 2022 | 148.50 | 152.24 | 148.46 | 149.92 | 7,286,659 | +1.41(+0.95%) |
Apr 04, 2022 | 149.06 | 150.29 | 148.11 | 148.50 | 7,514,585 | -0.73(-0.49%) |
Apr 01, 2022 | 148.74 | 149.59 | 146.86 | 149.23 | 6,217,414 | +0.52(+0.35%) |
Mar 31, 2022 | 149.46 | 151.04 | 148.69 | 148.71 | 9,456,549 | -1.50(-1.00%) |
Mar 30, 2022 | 148.35 | 150.76 | 148.35 | 150.21 | 5,615,690 | +1.44(+0.97%) |
Mar 29, 2022 | 149.51 | 149.77 | 147.95 | 148.77 | 6,708,176 | +0.19(+0.13%) |
Mar 28, 2022 | 147.33 | 148.63 | 146.34 | 148.58 | 4,922,740 | +0.59(+0.40%) |
Mar 25, 2022 | 147.28 | 148.59 | 146.98 | 147.99 | 5,592,318 | +0.96(+0.65%) |
Mar 24, 2022 | 146.06 | 147.44 | 145.72 | 147.03 | 5,055,525 | +1.71(+1.17%) |
Mar 23, 2022 | 146.78 | 147.85 | 145.27 | 145.32 | 6,865,985 | -1.46(-0.99%) |
Mar 22, 2022 | 146.82 | 147.04 | 144.95 | 146.78 | 6,299,507 | -0.04(-0.03%) |
Mar 21, 2022 | 146.72 | 147.64 | 145.84 | 146.82 | 6,349,468 | +0.78(+0.53%) |
Mar 18, 2022 | 144.94 | 146.26 | 144.15 | 146.04 | 10,806,358 | +0.56(+0.38%) |
Mar 17, 2022 | 144.17 | 145.50 | 143.29 | 145.48 | 7,879,131 | +2.33(+1.63%) |
Mar 16, 2022 | 143.56 | 143.74 | 140.83 | 143.15 | 7,825,591 | +0.16(+0.11%) |
Mar 15, 2022 | 139.67 | 143.49 | 139.58 | 142.99 | 9,139,772 | +3.47(+2.49%) |
Mar 14, 2022 | 138.27 | 140.32 | 136.70 | 139.52 | 9,425,930 | +2.79(+2.04%) |
Mar 11, 2022 | 136.99 | 137.96 | 136.66 | 136.74 | 5,643,122 | -0.10(-0.07%) |
Mar 10, 2022 | 135.83 | 137.37 | 136.84 | 5,051,609 | +0.30(+0.22%) | |
Mar 09, 2022 | 136.00 | 137.70 | 135.54 | 136.53 | 5,852,360 | +1.55(+1.15%) |
Mar 08, 2022 | 136.68 | 137.50 | 134.26 | 134.98 | 9,611,531 | -2.11(-1.54%) |
Mar 07, 2022 | 136.68 | 138.28 | 135.94 | 137.09 | 7,780,472 | -1.02(-0.74%) |
Mar 04, 2022 | 136.31 | 138.22 | 135.85 | 138.11 | 5,876,229 | +0.14(+0.10%) |
Mar 03, 2022 | 137.42 | 138.32 | 136.54 | 137.97 | 5,892,995 | +0.77(+0.56%) |
Mar 02, 2022 | 135.49 | 138.75 | 135.05 | 137.20 | 8,982,125 | +1.72(+1.27%) |
Mar 01, 2022 | 135.46 | 137.14 | 134.12 | 135.48 | 8,162,688 | -0.07(-0.05%) |
Feb 28, 2022 | 134.52 | 135.84 | 133.71 | 135.55 | 12,089,813 | -1.62(-1.18%) |
Feb 25, 2022 | 134.05 | 137.93 | 136.06 | 137.18 | 9,070,733 | +3.92(+2.94%) |
Feb 24, 2022 | 131.74 | 133.65 | 131.61 | 133.26 | 13,161,980 | -1.37(-1.02%) |
Feb 23, 2022 | 134.13 | 136.08 | 133.34 | 134.62 | 10,107,032 | +1.10(+0.82%) |
Feb 22, 2022 | 129.57 | 134.25 | 129.57 | 133.52 | 12,617,370 | +1.40(+1.06%) |
Feb 18, 2022 | 132.12 | 0 | -0.86(-0.65%) | |||
Feb 17, 2022 | 132.83 | 133.44 | 131.71 | 132.98 | 5,982,179 | +0.00(+0.00%) |
Feb 16, 2022 | 132.77 | 135.05 | 132.24 | 132.98 | 8,775,397 | +0.19(+0.15%) |
Feb 15, 2022 | 131.50 | 133.43 | 131.36 | 132.79 | 10,387,598 | +1.61(+1.23%) |
Feb 14, 2022 | 130.06 | 131.35 | 127.91 | 131.18 | 10,826,758 | +0.91(+0.70%) |
Feb 11, 2022 | 131.05 | 131.74 | 129.84 | 130.27 | 7,058,856 | -0.64(-0.49%) |
Feb 10, 2022 | 131.31 | 132.48 | 130.54 | 130.91 | 7,993,664 | -0.69(-0.52%) |
Feb 09, 2022 | 131.60 | 132.07 | 131.03 | 131.60 | 6,528,537 | -0.05(-0.03%) |
Feb 08, 2022 | 130.29 | 131.73 | 129.57 | 131.64 | 8,239,582 | +0.90(+0.69%) |
Feb 07, 2022 | 129.50 | 131.19 | 128.73 | 130.75 | 10,466,084 | +1.72(+1.34%) |
Feb 04, 2022 | 128.56 | 130.99 | 127.72 | 129.02 | 7,545,449 | -0.07(-0.06%) |
Feb 03, 2022 | 127.97 | 129.09 | 11,194,875 | +1.94(+1.52%) | ||
Feb 02, 2022 | 124.21 | 127.88 | 122.05 | 127.16 | 12,385,707 | +1.49(+1.18%) |
Feb 01, 2022 | 126.01 | 126.44 | 124.79 | 125.67 | 8,068,595 | +0.10(+0.08%) |
Jan 31, 2022 | 125.51 | 125.83 | 124.41 | 125.57 | 11,228,151 | -0.95(-0.75%) |
Jan 28, 2022 | 124.75 | 126.57 | 123.47 | 126.52 | 8,739,723 | +1.79(+1.43%) |
Jan 27, 2022 | 124.30 | 126.86 | 124.17 | 124.73 | 9,668,655 | +1.60(+1.30%) |
Jan 26, 2022 | 122.27 | 124.28 | 121.85 | 123.13 | 8,764,645 | +1.05(+0.86%) |
Jan 25, 2022 | 120.62 | 123.13 | 119.97 | 122.08 | 11,222,200 | +0.85(+0.70%) |
Jan 24, 2022 | 121.84 | 122.23 | 117.66 | 121.23 | 15,105,729 | +0.17(+0.14%) |
Jan 21, 2022 | 122.06 | 123.15 | 120.78 | 121.07 | 8,266,590 | -0.96(-0.79%) |
Jan 20, 2022 | 123.38 | 123.65 | 121.77 | 122.03 | 7,224,162 | -2.00(-1.61%) |
Jan 19, 2022 | 125.13 | 126.13 | 123.69 | 124.03 | 6,754,348 | -1.44(-1.15%) |
Jan 18, 2022 | 124.31 | 126.57 | 124.09 | 125.47 | 13,454,366 | +0.83(+0.67%) |
Jan 14, 2022 | 124.64 | 0 | +2.16(+1.76%) | |||
Jan 13, 2022 | 123.84 | 123.95 | 121.91 | 122.48 | 9,141,560 | -2.16(-1.74%) |
Jan 12, 2022 | 123.95 | 124.73 | 123.50 | 124.64 | 7,235,424 | +0.29(+0.23%) |
Jan 11, 2022 | 123.34 | 124.46 | 122.38 | 124.35 | 7,881,987 | +0.53(+0.42%) |
Jan 10, 2022 | 122.64 | 124.29 | 122.17 | 123.83 | 10,786,723 | +1.37(+1.12%) |
Jan 07, 2022 | 122.79 | 123.32 | 121.78 | 122.46 | 9,505,920 | -0.32(-0.26%) |
Jan 06, 2022 | 123.84 | 124.07 | 122.71 | 122.77 | 5,139,729 | -0.58(-0.47%) |
Jan 05, 2022 | 122.57 | 125.42 | 122.57 | 123.36 | 8,505,739 | +0.64(+0.52%) |
Jan 04, 2022 | 122.86 | 123.67 | 122.00 | 122.71 | 6,936,828 | -0.24(-0.19%) |
Jan 03, 2022 | 122.94 | 123.20 | 121.21 | 122.95 | 7,533,811 | +0.02(+0.01%) |
Dec 31, 2021 | 123.51 | 123.66 | 122.84 | 122.93 | 4,365,602 | -0.48(-0.39%) |
Dec 30, 2021 | 123.25 | 124.23 | 123.14 | 123.41 | 6,998,114 | +0.52(+0.42%) |
Dec 29, 2021 | 122.21 | 123.36 | 121.73 | 122.89 | 6,410,861 | +0.88(+0.72%) |
Dec 28, 2021 | 122.16 | 122.80 | 121.42 | 122.01 | 4,667,060 | -0.02(-0.01%) |
Dec 27, 2021 | 120.92 | 122.09 | 120.89 | 122.03 | 4,886,933 | +1.20(+0.99%) |
Dec 23, 2021 | 120.14 | 121.45 | 120.00 | 120.83 | 6,280,805 | +0.94(+0.79%) |
Dec 22, 2021 | 117.94 | 120.37 | 117.83 | 119.89 | 7,787,162 | +1.91(+1.62%) |
Dec 21, 2021 | 119.14 | 119.25 | 117.25 | 117.98 | 6,701,123 | -0.83(-0.70%) |
Dec 20, 2021 | 116.67 | 119.29 | 116.42 | 118.81 | 7,838,595 | +1.21(+1.03%) |
Dec 17, 2021 | 118.79 | 118.95 | 117.45 | 117.60 | 13,912,864 | -2.04(-1.71%) |
Dec 16, 2021 | 118.12 | 121.00 | 117.94 | 119.64 | 10,538,193 | +1.41(+1.19%) |
Dec 15, 2021 | 116.44 | 118.73 | 115.85 | 118.23 | 10,557,389 | +2.67(+2.31%) |
Dec 14, 2021 | 114.12 | 116.07 | 113.83 | 115.57 | 7,032,465 | +0.71(+0.62%) |
Dec 13, 2021 | 113.67 | 115.97 | 113.67 | 114.86 | 8,626,337 | +0.95(+0.83%) |
Dec 10, 2021 | 112.32 | 114.40 | 112.32 | 113.91 | 7,775,708 | +1.20(+1.06%) |
Dec 09, 2021 | 110.95 | 113.00 | 110.85 | 112.72 | 8,897,665 | +2.07(+1.87%) |
Dec 08, 2021 | 110.73 | 111.16 | 109.63 | 110.64 | 5,811,983 | +0.33(+0.30%) |
Dec 07, 2021 | 110.75 | 110.89 | 109.86 | 110.32 | 6,744,535 | +0.14(+0.13%) |
Dec 06, 2021 | 108.61 | 111.17 | 108.23 | 110.17 | 9,847,255 | +2.27(+2.10%) |
Dec 03, 2021 | 106.89 | 108.04 | 106.22 | 107.90 | 7,080,282 | +1.80(+1.69%) |
Dec 02, 2021 | 105.54 | 106.77 | 104.95 | 106.11 | 5,423,539 | +0.87(+0.83%) |
Dec 01, 2021 | 105.12 | 108.02 | 104.96 | 105.23 | 6,925,392 | +0.57(+0.55%) |
Nov 30, 2021 | 105.93 | 106.03 | 104.50 | 104.66 | 8,999,786 | -1.46(-1.38%) |
Nov 29, 2021 | 106.07 | 107.06 | 105.84 | 106.12 | 4,814,999 | +0.34(+0.33%) |
Nov 26, 2021 | 106.78 | 107.23 | 105.16 | 105.78 | 5,525,617 | -1.95(-1.81%) |
Nov 24, 2021 | 107.75 | 108.26 | 107.20 | 107.73 | 6,380,550 | -0.20(-0.18%) |
Nov 23, 2021 | 105.82 | 108.34 | 101.49 | 107.93 | 10,011,297 | +2.93(+2.79%) |
Nov 22, 2021 | 105.27 | 106.53 | 104.42 | 105.00 | 4,379,574 | -0.53(-0.51%) |
Nov 19, 2021 | 106.80 | 106.95 | 105.19 | 105.53 | 6,482,872 | -0.75(-0.71%) |
Nov 18, 2021 | 106.60 | 106.40 | 106.10 | 106.29 | 3,480,947 | -0.25(-0.24%) |
Nov 17, 2021 | 105.86 | 106.79 | 105.54 | 106.54 | 4,798,036 | +0.84(+0.80%) |
Nov 16, 2021 | 105.87 | 106.64 | 105.62 | 105.70 | 3,813,285 | -0.38(-0.36%) |
Nov 15, 2021 | 106.18 | 106.95 | 105.52 | 106.08 | 4,339,917 | -0.12(-0.11%) |
Nov 12, 2021 | 106.59 | 106.59 | 105.71 | 106.20 | 3,018,649 | +0.25(+0.23%) |
Nov 11, 2021 | 106.17 | 106.67 | 105.58 | 105.95 | 3,437,672 | -0.05(-0.04%) |
Nov 10, 2021 | 104.77 | 106.00 | 5,486,005 | +1.03(+0.99%) | ||
Nov 09, 2021 | 105.53 | 105.85 | 104.78 | 104.96 | 3,465,307 | -0.41(-0.39%) |
Nov 08, 2021 | 106.41 | 106.63 | 105.12 | 105.37 | 7,725,797 | -1.02(-0.96%) |
Nov 05, 2021 | 105.98 | 106.51 | 104.86 | 106.39 | 5,106,347 | +0.11(+0.10%) |
Nov 04, 2021 | 106.74 | 106.88 | 105.61 | 106.28 | 5,410,125 | -0.46(-0.43%) |
Nov 03, 2021 | 105.80 | 106.78 | 105.53 | 106.74 | 6,813,917 | +0.94(+0.89%) |
Nov 02, 2021 | 104.64 | 106.85 | 104.55 | 105.80 | 11,407,144 | +1.56(+1.50%) |
Nov 01, 2021 | 104.64 | 104.36 | 103.11 | 104.23 | 7,814,928 | +0.13(+0.12%) |
Oct 29, 2021 | 101.77 | 104.33 | 101.16 | 104.11 | 18,225,576 | +4.54(+4.56%) |
Oct 28, 2021 | 98.41 | 99.78 | 98.23 | 99.57 | 5,706,118 | +1.15(+1.17%) |
Oct 27, 2021 | 99.49 | 99.61 | 98.21 | 98.42 | 5,369,938 | -0.99(-1.00%) |
Oct 26, 2021 | 98.79 | 99.48 | 99.41 | 5,561,394 | +0.90(+0.91%) | |
Oct 25, 2021 | 99.03 | 99.09 | 97.86 | 98.51 | 6,272,955 | -0.58(-0.59%) |
Oct 22, 2021 | 98.66 | 99.16 | 98.33 | 99.09 | 5,082,499 | +0.34(+0.35%) |
Oct 21, 2021 | 98.42 | 98.91 | 97.28 | 98.74 | 5,299,660 | +0.32(+0.32%) |
Oct 20, 2021 | 97.60 | 99.06 | 97.60 | 98.42 | 6,197,817 | +0.87(+0.89%) |
Oct 19, 2021 | 97.83 | 98.11 | 97.02 | 97.55 | 5,081,358 | +0.02(+0.02%) |
Oct 18, 2021 | 98.95 | 98.95 | 97.23 | 97.53 | 8,744,448 | -1.73(-1.74%) |
Oct 15, 2021 | 99.10 | 99.83 | 99.03 | 99.26 | 5,104,697 | +0.38(+0.39%) |
Oct 14, 2021 | 98.02 | 98.95 | 97.87 | 98.88 | 8,029,428 | +1.53(+1.57%) |
Oct 13, 2021 | 97.41 | 97.81 | 96.88 | 97.35 | 6,103,769 | -0.04(-0.04%) |
Oct 12, 2021 | 98.78 | 98.91 | 97.02 | 97.39 | 7,028,421 | -1.59(-1.60%) |
Oct 11, 2021 | 99.69 | 99.93 | 98.92 | 98.98 | 5,143,081 | -0.75(-0.76%) |
Oct 08, 2021 | 99.61 | 100.24 | 99.25 | 99.73 | 5,599,898 | +0.28(+0.28%) |
Oct 07, 2021 | 98.47 | 100.28 | 98.47 | 99.45 | 8,742,783 | +1.39(+1.42%) |
Oct 06, 2021 | 98.04 | 98.38 | 97.01 | 98.06 | 6,365,779 | -0.17(-0.17%) |
Oct 05, 2021 | 98.12 | 99.19 | 97.86 | 98.23 | 8,001,415 | +0.70(+0.72%) |
Oct 04, 2021 | 97.63 | 98.85 | 96.60 | 97.53 | 10,901,178 | -0.32(-0.33%) |
Oct 01, 2021 | 97.10 | 98.39 | 95.86 | 97.86 | 9,600,120 | +1.09(+1.13%) |
Sep 30, 2021 | 97.95 | 99.04 | 96.71 | 96.76 | 8,793,262 | -0.87(-0.89%) |
Sep 29, 2021 | 96.74 | 98.30 | 96.41 | 97.63 | 6,989,509 | +1.35(+1.40%) |
Sep 28, 2021 | 96.54 | 97.43 | 96.02 | 96.29 | 7,185,147 | -0.34(-0.35%) |
Sep 27, 2021 | 96.10 | 97.45 | 96.00 | 96.63 | 5,539,032 | +0.58(+0.61%) |
Sep 24, 2021 | 95.86 | 96.92 | 95.48 | 96.04 | 6,506,124 | -0.26(-0.27%) |
Sep 23, 2021 | 95.97 | 97.12 | 95.67 | 96.30 | 6,518,986 | +0.85(+0.89%) |
Sep 22, 2021 | 95.99 | 96.50 | 95.02 | 95.45 | 7,044,083 | -0.66(-0.69%) |
Sep 21, 2021 | 95.31 | 96.35 | 95.26 | 96.12 | 7,134,774 | +0.67(+0.70%) |
Sep 20, 2021 | 95.17 | 96.42 | 94.69 | 95.44 | 7,916,364 | -1.19(-1.23%) |
Sep 17, 2021 | 96.43 | 97.10 | 96.07 | 96.64 | 15,791,701 | -0.31(-0.32%) |
Sep 16, 2021 | 97.09 | 97.55 | 95.56 | 96.95 | 6,489,921 | +0.28(+0.29%) |
Sep 15, 2021 | 95.61 | 97.60 | 95.11 | 96.67 | 8,298,168 | +1.16(+1.21%) |
Sep 14, 2021 | 96.87 | 96.94 | 95.31 | 95.51 | 6,800,987 | -0.90(-0.93%) |
Sep 13, 2021 | 96.33 | 97.57 | 95.81 | 96.41 | 8,247,637 | +0.72(+0.75%) |
Sep 10, 2021 | 96.41 | 97.17 | 95.41 | 95.69 | 8,508,056 | -0.53(-0.55%) |
Sep 09, 2021 | 98.17 | 98.44 | 96.16 | 96.22 | 11,522,036 | -2.77(-2.80%) |
Sep 08, 2021 | 96.93 | 99.48 | 96.63 | 98.99 | 12,064,984 | +1.19(+1.22%) |
Sep 07, 2021 | 99.08 | 100.08 | 97.17 | 97.80 | 14,152,573 | -2.32(-2.32%) |
Sep 03, 2021 | 99.73 | 100.53 | 99.59 | 100.12 | 5,982,650 | -0.36(-0.36%) |
Sep 02, 2021 | 101.86 | 101.88 | 99.41 | 100.48 | 16,412,369 | -0.22(-0.22%) |
Sep 01, 2021 | 108.54 | 109.02 | 95.17 | 100.71 | 56,786,180 | -7.63(-7.05%) |
Aug 31, 2021 | 108.39 | 108.69 | 107.67 | 108.34 | 6,711,492 | +0.19(+0.17%) |
Aug 30, 2021 | 107.50 | 108.45 | 107.23 | 108.15 | 3,635,130 | +0.89(+0.83%) |
Aug 27, 2021 | 107.95 | 108.22 | 107.12 | 107.27 | 4,771,219 | -0.74(-0.68%) |
Aug 26, 2021 | 108.41 | 108.76 | 107.78 | 108.00 | 5,612,453 | +0.00(+0.00%) |
Aug 25, 2021 | 107.52 | 108.90 | 106.63 | 108.00 | 5,841,367 | +0.65(+0.60%) |
Aug 24, 2021 | 107.39 | 107.39 | 106.22 | 107.36 | 4,271,223 | +0.29(+0.27%) |
Aug 23, 2021 | 107.46 | 108.05 | 106.94 | 107.07 | 5,293,527 | +0.48(+0.45%) |
Aug 20, 2021 | 105.94 | 107.17 | 105.53 | 106.58 | 4,588,804 | +0.80(+0.76%) |
Aug 19, 2021 | 104.24 | 106.71 | 104.24 | 105.78 | 6,850,373 | +0.57(+0.55%) |
Aug 18, 2021 | 106.90 | 107.57 | 105.11 | 105.21 | 6,227,373 | -2.13(-1.98%) |
Aug 17, 2021 | 105.92 | 107.41 | 105.85 | 107.34 | 7,303,584 | +1.12(+1.06%) |
Aug 16, 2021 | 104.95 | 106.40 | 104.69 | 106.22 | 9,120,153 | +1.73(+1.66%) |
Aug 13, 2021 | 103.89 | 104.74 | 103.78 | 104.48 | 4,923,439 | +0.75(+0.73%) |
Aug 12, 2021 | 102.22 | 103.81 | 102.18 | 103.73 | 5,424,747 | +1.72(+1.69%) |
Aug 11, 2021 | 103.30 | 103.46 | 101.85 | 102.01 | 7,625,157 | -0.99(-0.96%) |
Aug 10, 2021 | 102.44 | 103.18 | 101.29 | 103.00 | 5,708,192 | +0.68(+0.67%) |
Aug 09, 2021 | 102.78 | 103.33 | 102.03 | 102.31 | 5,883,559 | -0.35(-0.34%) |
Aug 06, 2021 | 103.39 | 103.65 | 102.65 | 102.66 | 5,953,562 | -0.60(-0.58%) |
Aug 05, 2021 | 103.27 | 103.66 | 102.66 | 103.27 | 5,726,690 | +0.04(+0.03%) |
Aug 04, 2021 | 103.86 | 104.50 | 103.08 | 103.23 | 5,130,029 | -1.05(-1.01%) |
Aug 03, 2021 | 103.76 | 104.33 | 103.06 | 104.28 | 6,580,248 | +0.72(+0.69%) |
Aug 02, 2021 | 104.85 | 105.17 | 103.53 | 103.56 | 10,303,511 | -0.76(-0.73%) |
Jul 30, 2021 | 106.75 | 106.80 | 104.16 | 104.32 | 10,052,465 | -2.31(-2.16%) |
Jul 29, 2021 | 106.77 | 106.86 | 105.98 | 106.63 | 5,162,996 | +0.29(+0.27%) |
Jul 28, 2021 | 105.52 | 106.68 | 105.22 | 106.34 | 6,299,208 | +0.53(+0.50%) |
Jul 27, 2021 | 105.66 | 106.12 | 104.74 | 105.81 | 4,206,444 | +0.15(+0.14%) |
Jul 26, 2021 | 105.97 | 106.27 | 105.19 | 105.66 | 4,158,163 | -0.36(-0.34%) |
Jul 23, 2021 | 105.83 | 106.45 | 105.46 | 106.02 | 4,917,939 | +0.58(+0.55%) |
Jul 22, 2021 | 104.63 | 105.77 | 104.40 | 105.44 | 6,975,102 | +0.49(+0.47%) |
Jul 21, 2021 | 104.63 | 105.01 | 103.87 | 104.94 | 4,602,298 | +0.84(+0.81%) |
Jul 20, 2021 | 103.65 | 105.61 | 103.57 | 104.10 | 6,221,860 | +0.56(+0.55%) |
Jul 19, 2021 | 104.56 | 104.95 | 102.03 | 103.53 | 7,538,507 | -1.87(-1.77%) |
Jul 16, 2021 | 105.77 | 106.14 | 104.88 | 105.40 | 7,610,255 | +0.29(+0.27%) |
Jul 15, 2021 | 104.78 | 105.39 | 103.83 | 105.11 | 5,066,348 | -0.16(-0.15%) |
Jul 14, 2021 | 104.83 | 105.44 | 104.40 | 105.27 | 7,293,814 | +0.67(+0.64%) |
Jul 13, 2021 | 104.32 | 104.76 | 103.52 | 104.60 | 8,451,991 | +0.25(+0.24%) |
Jul 12, 2021 | 103.62 | 104.99 | 103.46 | 104.35 | 9,184,659 | +0.93(+0.90%) |
Jul 09, 2021 | 103.17 | 104.08 | 103.00 | 103.42 | 5,437,365 | +0.20(+0.20%) |
Jul 08, 2021 | 102.69 | 103.39 | 102.62 | 103.22 | 4,450,908 | -0.36(-0.34%) |
Jul 07, 2021 | 102.83 | 103.77 | 102.30 | 103.57 | 7,546,764 | +0.91(+0.88%) |
Jul 06, 2021 | 102.17 | 102.82 | 101.82 | 102.67 | 8,084,692 | +0.50(+0.49%) |
Jul 02, 2021 | 101.59 | 102.45 | 101.03 | 102.17 | 6,447,441 | +0.81(+0.80%) |
Jul 01, 2021 | 100.20 | 101.62 | 100.15 | 101.36 | 5,982,950 | +1.44(+1.44%) |
Jun 30, 2021 | 99.54 | 100.17 | 99.03 | 99.93 | 5,684,242 | +0.30(+0.30%) |
Jun 29, 2021 | 99.94 | 100.02 | 99.01 | 99.62 | 6,532,336 | -0.62(-0.62%) |
Jun 28, 2021 | 100.48 | 101.23 | 100.10 | 100.25 | 5,793,768 | +0.02(+0.02%) |
Jun 25, 2021 | 100.16 | 100.77 | 99.48 | 100.23 | 13,199,185 | -1.56(-1.53%) |
Jun 24, 2021 | 101.50 | 103.08 | 101.36 | 101.79 | 8,693,885 | +0.66(+0.65%) |
Jun 23, 2021 | 101.62 | 102.04 | 101.09 | 101.13 | 4,325,476 | -0.62(-0.61%) |
Jun 22, 2021 | 101.57 | 102.27 | 101.03 | 101.75 | 4,914,919 | -0.03(-0.03%) |
Jun 21, 2021 | 100.86 | 102.24 | 100.04 | 101.78 | 5,259,733 | +1.43(+1.42%) |
Jun 18, 2021 | 100.81 | 101.31 | 100.29 | 100.35 | 8,358,900 | -1.58(-1.55%) |
Jun 17, 2021 | 102.00 | 102.81 | 101.16 | 101.93 | 4,719,433 | -0.56(-0.55%) |
Jun 16, 2021 | 103.10 | 103.37 | 102.17 | 102.49 | 7,518,714 | -0.27(-0.26%) |
Jun 15, 2021 | 102.34 | 102.85 | 101.59 | 102.76 | 4,047,403 | +0.38(+0.37%) |
Jun 14, 2021 | 102.08 | 102.45 | 101.30 | 102.38 | 4,990,994 | -0.02(-0.02%) |
Jun 11, 2021 | 103.12 | 103.12 | 101.90 | 102.39 | 5,040,279 | -0.73(-0.71%) |
Jun 10, 2021 | 101.45 | 103.78 | 101.27 | 103.12 | 7,060,408 | +1.99(+1.96%) |
Jun 09, 2021 | 100.14 | 101.50 | 100.01 | 101.13 | 5,505,082 | +1.47(+1.48%) |
Jun 08, 2021 | 99.96 | 100.33 | 99.20 | 99.66 | 4,636,931 | -0.59(-0.59%) |
Jun 07, 2021 | 99.99 | 101.23 | 99.65 | 100.25 | 6,278,026 | +0.58(+0.58%) |
Jun 04, 2021 | 99.71 | 100.34 | 99.50 | 99.68 | 4,796,897 | +0.13(+0.13%) |
Jun 03, 2021 | 98.58 | 99.72 | 98.16 | 99.54 | 7,085,916 | +0.72(+0.73%) |
Jun 02, 2021 | 99.72 | 99.94 | 98.34 | 98.83 | 9,131,668 | -0.72(-0.72%) |
Jun 01, 2021 | 100.87 | 101.12 | 99.39 | 99.54 | 7,715,990 | -0.88(-0.87%) |
May 28, 2021 | 100.65 | 101.56 | 100.12 | 100.42 | 8,008,222 | +0.78(+0.78%) |
May 27, 2021 | 102.13 | 102.20 | 99.38 | 99.64 | 29,764,764 | -2.11(-2.08%) |
May 26, 2021 | 101.60 | 101.79 | 100.92 | 101.75 | 6,541,027 | +0.12(+0.12%) |
May 25, 2021 | 102.88 | 102.91 | 101.30 | 101.63 | 7,408,917 | -1.20(-1.17%) |
May 24, 2021 | 103.43 | 103.62 | 102.54 | 102.83 | 5,434,959 | -0.19(-0.18%) |
May 21, 2021 | 104.25 | 104.93 | 102.96 | 103.01 | 6,287,545 | -0.88(-0.85%) |
May 20, 2021 | 102.32 | 104.10 | 102.13 | 103.89 | 6,228,797 | +1.12(+1.09%) |
May 19, 2021 | 103.31 | 103.35 | 101.47 | 102.77 | 7,252,073 | -1.21(-1.16%) |
May 18, 2021 | 103.00 | 104.59 | 102.30 | 103.98 | 9,213,689 | +0.28(+0.27%) |
May 17, 2021 | 103.59 | 104.42 | 103.40 | 103.70 | 6,969,357 | +0.41(+0.40%) |
May 14, 2021 | 104.11 | 104.32 | 103.24 | 103.29 | 7,066,084 | -0.15(-0.15%) |
May 13, 2021 | 102.51 | 103.97 | 102.03 | 103.44 | 7,392,079 | +1.45(+1.43%) |
May 12, 2021 | 101.89 | 102.91 | 101.52 | 101.98 | 6,993,766 | +0.06(+0.06%) |
May 11, 2021 | 102.36 | 103.41 | 101.47 | 101.92 | 6,519,603 | -1.18(-1.14%) |
May 10, 2021 | 103.24 | 103.97 | 102.88 | 103.10 | 7,996,940 | +0.42(+0.41%) |
May 07, 2021 | 103.24 | 103.73 | 101.98 | 102.69 | 7,674,379 | -0.29(-0.28%) |
May 06, 2021 | 102.02 | 103.07 | 101.28 | 102.98 | 6,541,071 | +0.27(+0.26%) |
May 05, 2021 | 102.17 | 103.16 | 101.09 | 102.71 | 7,919,071 | +1.67(+1.65%) |
May 04, 2021 | 101.68 | 102.85 | 100.29 | 101.04 | 9,188,332 | -0.69(-0.68%) |