Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.25 | 121.11 | 117.24 | 117.28 | 16,992 | -3.84(-3.17%) |
Apr 28, 2022 | 119.61 | 121.48 | 118.41 | 121.12 | 9,472 | +2.12(+1.78%) |
Apr 27, 2022 | 118.79 | 120.25 | 118.79 | 118.99 | 10,794 | +0.16(+0.13%) |
Apr 26, 2022 | 120.93 | 120.93 | 118.84 | 118.84 | 14,584 | -2.94(-2.41%) |
Apr 25, 2022 | 119.67 | 121.83 | 119.36 | 121.78 | 15,771 | +0.39(+0.32%) |
Apr 22, 2022 | 123.89 | 123.89 | 121.33 | 121.39 | 17,383 | -3.30(-2.64%) |
Apr 21, 2022 | 127.47 | 127.47 | 124.68 | 124.68 | 15,126 | -2.16(-1.70%) |
Apr 20, 2022 | 126.50 | 127.51 | 126.50 | 126.84 | 14,599 | +0.61(+0.48%) |
Apr 19, 2022 | 125.64 | 126.36 | 125.64 | 126.23 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.63 | 123.62 | 124.02 | 46,539 | -0.53(-0.43%) |
Apr 14, 2022 | 125.46 | 125.50 | 124.56 | 124.56 | 9,257 | -0.96(-0.76%) |
Apr 13, 2022 | 124.59 | 125.52 | 124.21 | 125.52 | 7,089 | +1.60(+1.29%) |
Apr 12, 2022 | 125.20 | 125.76 | 123.59 | 123.92 | 64,206 | -0.39(-0.31%) |
Apr 11, 2022 | 124.71 | 125.51 | 124.25 | 124.31 | 9,677 | -1.21(-0.96%) |
Apr 08, 2022 | 126.13 | 126.13 | 125.43 | 125.52 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.27 | 125.88 | 124.06 | 125.42 | 12,886 | +0.41(+0.33%) |
Apr 06, 2022 | 124.60 | 125.44 | 124.60 | 125.01 | 8,334 | -0.72(-0.57%) |
Apr 05, 2022 | 126.68 | 126.94 | 125.60 | 125.73 | 13,704 | -1.58(-1.24%) |
Apr 04, 2022 | 127.04 | 127.34 | 126.80 | 127.31 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.90 | 126.98 | 125.99 | 126.87 | 6,835 | +0.55(+0.44%) |
Mar 31, 2022 | 127.96 | 128.14 | 126.32 | 126.32 | 38,232 | -1.70(-1.32%) |
Mar 30, 2022 | 129.03 | 129.03 | 127.48 | 128.02 | 25,866 | -1.13(-0.88%) |
Mar 29, 2022 | 128.41 | 129.20 | 128.21 | 129.15 | 54,879 | +2.11(+1.66%) |
Mar 28, 2022 | 126.38 | 127.06 | 125.89 | 127.04 | 27,193 | +0.41(+0.32%) |
Mar 25, 2022 | 126.24 | 126.68 | 125.75 | 126.63 | 7,138 | +0.60(+0.48%) |
Mar 24, 2022 | 125.27 | 126.03 | 125.21 | 126.03 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.10 | 125.69 | 124.54 | 124.54 | 8,002 | -1.57(-1.25%) |
Mar 22, 2022 | 125.93 | 126.30 | 125.76 | 126.11 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.25 | 125.25 | 124.36 | 124.97 | 5,330 | -0.24(-0.19%) |
Mar 18, 2022 | 123.86 | 125.21 | 123.67 | 125.21 | 10,669 | +1.27(+1.02%) |
Mar 17, 2022 | 122.23 | 123.99 | 122.23 | 123.95 | 308,993 | +1.67(+1.37%) |
Mar 16, 2022 | 120.76 | 122.30 | 120.67 | 122.28 | 17,190 | +2.45(+2.05%) |
Mar 15, 2022 | 119.03 | 119.88 | 118.59 | 119.82 | 13,367 | +2.00(+1.70%) |
Mar 14, 2022 | 119.20 | 119.20 | 117.42 | 117.82 | 72,190 | -0.83(-0.70%) |
Mar 11, 2022 | 120.92 | 120.92 | 118.56 | 118.65 | 8,295 | -1.53(-1.28%) |
Mar 10, 2022 | 119.76 | 120.22 | 118.77 | 120.18 | 7,224 | -0.38(-0.31%) |
Mar 09, 2022 | 120.41 | 121.11 | 120.27 | 120.56 | 11,419 | +2.76(+2.34%) |
Mar 08, 2022 | 118.64 | 120.55 | 117.72 | 117.80 | 6,501 | -0.80(-0.68%) |
Mar 07, 2022 | 121.28 | 121.30 | 118.60 | 118.60 | 39,040 | -3.54(-2.90%) |
Mar 04, 2022 | 121.36 | 122.14 | 120.95 | 122.14 | 17,859 | -0.78(-0.64%) |
Mar 03, 2022 | 124.08 | 124.08 | 122.30 | 122.92 | 15,966 | -0.83(-0.67%) |
Mar 02, 2022 | 122.33 | 124.04 | 122.20 | 123.75 | 9,231 | +2.54(+2.10%) |
Mar 01, 2022 | 122.98 | 122.98 | 120.75 | 121.21 | 24,972 | -2.00(-1.62%) |
Feb 28, 2022 | 122.43 | 123.77 | 121.84 | 123.21 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.77 | 123.60 | 121.77 | 123.60 | 9,727 | +3.04(+2.52%) |
Feb 24, 2022 | 115.93 | 120.59 | 115.73 | 120.56 | 18,439 | +1.67(+1.41%) |
Feb 23, 2022 | 121.68 | 121.82 | 118.79 | 118.89 | 17,485 | -2.06(-1.70%) |
Feb 22, 2022 | 121.99 | 122.48 | 120.29 | 120.94 | 15,846 | -1.30(-1.07%) |
Feb 18, 2022 | 122.25 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.36 | 124.37 | 122.94 | 123.10 | 11,756 | -2.53(-2.01%) |
Feb 16, 2022 | 124.73 | 125.99 | 124.51 | 125.63 | 26,661 | +0.16(+0.13%) |
Feb 15, 2022 | 124.62 | 125.51 | 124.62 | 125.46 | 18,488 | +2.09(+1.69%) |
Feb 14, 2022 | 124.18 | 124.24 | 123.05 | 123.38 | 14,473 | -0.79(-0.64%) |
Feb 11, 2022 | 126.55 | 126.75 | 124.04 | 124.17 | 160,944 | -1.70(-1.35%) |
Feb 10, 2022 | 128.03 | 128.21 | 125.49 | 125.87 | 14,591 | -2.15(-1.68%) |
Feb 09, 2022 | 127.38 | 128.02 | 127.32 | 128.02 | 25,123 | +2.35(+1.87%) |
Feb 08, 2022 | 124.34 | 125.74 | 124.19 | 125.67 | 6,196 | +1.15(+0.92%) |
Feb 07, 2022 | 124.99 | 125.44 | 124.48 | 124.53 | 36,978 | +0.06(+0.05%) |
Feb 04, 2022 | 123.78 | 125.41 | 123.26 | 124.47 | 17,032 | +0.40(+0.32%) |
Feb 03, 2022 | 125.33 | 123.99 | 124.07 | 6,110 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.60 | 126.39 | 125.16 | 126.30 | 10,058 | +0.74(+0.59%) |
Feb 01, 2022 | 124.16 | 125.84 | 124.16 | 125.56 | 24,749 | +0.88(+0.70%) |
Jan 31, 2022 | 123.36 | 124.80 | 124.68 | 9,240 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.58 | 122.18 | 119.15 | 122.18 | 12,074 | +2.29(+1.91%) |
Jan 27, 2022 | 121.91 | 122.84 | 119.43 | 119.89 | 27,947 | -0.81(-0.67%) |
Jan 26, 2022 | 122.90 | 123.72 | 120.39 | 120.70 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.63 | 122.64 | 119.90 | 121.83 | 16,271 | -1.69(-1.37%) |
Jan 24, 2022 | 120.72 | 123.62 | 118.45 | 123.52 | 71,632 | +1.00(+0.82%) |
Jan 21, 2022 | 123.95 | 124.60 | 122.40 | 122.52 | 70,725 | -1.97(-1.58%) |
Jan 20, 2022 | 126.61 | 127.88 | 124.47 | 124.49 | 168,685 | -1.48(-1.17%) |
Jan 19, 2022 | 127.76 | 127.85 | 125.95 | 125.97 | 15,876 | -1.37(-1.08%) |
Jan 18, 2022 | 128.38 | 128.38 | 127.15 | 127.34 | 110,753 | -2.21(-1.71%) |
Jan 14, 2022 | 129.55 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.52 | 130.81 | 129.53 | 129.86 | 10,861 | -1.19(-0.91%) |
Jan 12, 2022 | 131.40 | 131.78 | 130.48 | 131.04 | 5,246 | +0.01(+0.01%) |
Jan 11, 2022 | 129.57 | 131.03 | 129.03 | 131.03 | 157,342 | +1.44(+1.11%) |
Jan 10, 2022 | 127.94 | 129.60 | 127.67 | 129.60 | 14,257 | -0.48(-0.37%) |
Jan 07, 2022 | 130.17 | 130.42 | 129.87 | 130.08 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.73 | 131.14 | 129.73 | 130.48 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.95 | 133.00 | 130.34 | 130.34 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.18 | 133.21 | 132.50 | 132.99 | 8,832 | +0.59(+0.45%) |
Jan 03, 2022 | 132.97 | 132.97 | 131.93 | 132.40 | 16,110 | -0.15(-0.11%) |
Dec 31, 2021 | 132.67 | 133.06 | 132.54 | 132.54 | 39,620 | -0.27(-0.20%) |
Dec 30, 2021 | 132.72 | 133.38 | 132.72 | 132.81 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.50 | 132.85 | 132.18 | 132.72 | 15,304 | +0.35(+0.27%) |
Dec 28, 2021 | 132.66 | 132.95 | 132.29 | 132.37 | 15,196 | -0.10(-0.07%) |
Dec 27, 2021 | 131.13 | 132.46 | 131.09 | 132.46 | 9,256 | +1.42(+1.08%) |
Dec 23, 2021 | 130.84 | 131.39 | 130.77 | 131.04 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.66 | 130.12 | 129.65 | 130.06 | 11,426 | +0.83(+0.64%) |
Dec 21, 2021 | 127.64 | 129.29 | 127.64 | 129.23 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.79 | 126.79 | 125.55 | 126.57 | 816,979 | -1.85(-1.44%) |
Dec 17, 2021 | 128.55 | 129.49 | 127.89 | 128.42 | 25,487 | -0.52(-0.40%) |
Dec 16, 2021 | 130.04 | 130.50 | 128.57 | 128.94 | 35,665 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.67 | 127.35 | 129.62 | 63,782 | +1.54(+1.20%) |
Dec 14, 2021 | 128.15 | 128.91 | 127.64 | 128.09 | 43,330 | -0.95(-0.73%) |
Dec 13, 2021 | 129.27 | 129.45 | 129.04 | 129.04 | 7,039 | -0.74(-0.57%) |
Dec 10, 2021 | 130.29 | 130.29 | 129.30 | 129.78 | 366,152 | +0.39(+0.30%) |
Dec 09, 2021 | 130.64 | 130.64 | 129.39 | 129.39 | 130,470 | -1.44(-1.10%) |
Dec 08, 2021 | 130.59 | 131.09 | 130.36 | 130.84 | 52,815 | +0.66(+0.51%) |
Dec 07, 2021 | 129.38 | 130.69 | 129.38 | 130.17 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.53 | 127.93 | 127.53 | 127.68 | 18,829 | +1.56(+1.24%) |
Dec 03, 2021 | 126.56 | 126.56 | 125.09 | 126.12 | 7,183 | -1.19(-0.94%) |
Dec 02, 2021 | 124.88 | 127.72 | 124.88 | 127.31 | 13,132 | +2.82(+2.27%) |
Dec 01, 2021 | 128.78 | 128.79 | 124.49 | 124.49 | 8,642 | -2.20(-1.74%) |
Nov 30, 2021 | 128.93 | 129.09 | 126.58 | 126.69 | 22,397 | -3.22(-2.48%) |
Nov 29, 2021 | 130.40 | 130.44 | 129.03 | 129.91 | 6,380 | +1.02(+0.79%) |
Nov 26, 2021 | 129.43 | 129.43 | 128.66 | 128.89 | 12,493 | -2.79(-2.12%) |
Nov 24, 2021 | 130.94 | 131.70 | 130.85 | 131.68 | 6,328 | +0.36(+0.27%) |
Nov 23, 2021 | 131.49 | 131.49 | 130.63 | 131.33 | 15,790 | +0.06(+0.04%) |
Nov 22, 2021 | 132.55 | 132.55 | 131.27 | 131.27 | 3,934 | -0.63(-0.47%) |
Nov 19, 2021 | 132.24 | 132.50 | 131.89 | 131.89 | 5,334 | -0.65(-0.49%) |
Nov 18, 2021 | 133.22 | 132.55 | 132.47 | 132.55 | 4,927 | -0.52(-0.39%) |
Nov 17, 2021 | 133.41 | 133.41 | 132.87 | 133.07 | 14,802 | -0.74(-0.55%) |
Nov 16, 2021 | 133.44 | 134.22 | 133.44 | 133.81 | 23,362 | +0.48(+0.36%) |
Nov 15, 2021 | 133.41 | 133.54 | 133.19 | 133.33 | 17,577 | +0.09(+0.07%) |
Nov 12, 2021 | 132.77 | 133.32 | 132.77 | 133.24 | 3,775 | +1.02(+0.77%) |
Nov 11, 2021 | 132.32 | 132.38 | 132.13 | 132.22 | 3,329 | +0.41(+0.31%) |
Nov 10, 2021 | 133.19 | 131.80 | 131.82 | 5,394 | -1.27(-0.96%) | |
Nov 09, 2021 | 132.87 | 133.16 | 132.59 | 133.09 | 42,906 | -0.02(-0.01%) |
Nov 08, 2021 | 133.18 | 133.18 | 132.83 | 133.11 | 21,238 | +0.57(+0.43%) |
Nov 05, 2021 | 133.14 | 133.22 | 132.40 | 132.54 | 5,298 | +0.45(+0.34%) |
Nov 04, 2021 | 132.32 | 132.51 | 131.76 | 132.09 | 36,918 | -0.04(-0.03%) |
Nov 03, 2021 | 131.29 | 132.18 | 131.29 | 132.12 | 6,382 | +0.65(+0.49%) |
Nov 02, 2021 | 131.27 | 131.53 | 131.02 | 131.48 | 23,100 | +0.27(+0.21%) |
Nov 01, 2021 | 130.56 | 131.21 | 130.53 | 131.21 | 14,493 | +0.95(+0.73%) |
Oct 29, 2021 | 130.30 | 130.42 | 130.09 | 130.26 | 4,711 | -0.02(-0.02%) |
Oct 28, 2021 | 129.91 | 130.32 | 129.78 | 130.28 | 6,651 | +1.36(+1.05%) |
Oct 27, 2021 | 130.70 | 130.70 | 128.85 | 128.92 | 4,280 | -1.63(-1.25%) |
Oct 26, 2021 | 131.31 | 130.55 | 130.55 | 7,655 | -0.39(-0.29%) | |
Oct 25, 2021 | 130.36 | 131.09 | 130.31 | 130.93 | 13,774 | +0.40(+0.31%) |
Oct 22, 2021 | 130.37 | 130.80 | 129.98 | 130.53 | 5,696 | +0.21(+0.16%) |
Oct 21, 2021 | 129.80 | 130.32 | 129.70 | 130.32 | 6,282 | +0.42(+0.32%) |
Oct 20, 2021 | 129.28 | 129.90 | 129.25 | 129.90 | 13,428 | +0.79(+0.61%) |
Oct 19, 2021 | 128.83 | 129.21 | 128.66 | 129.11 | 416,075 | +0.78(+0.61%) |
Oct 18, 2021 | 127.50 | 128.33 | 127.40 | 128.33 | 18,832 | +0.32(+0.25%) |
Oct 15, 2021 | 128.42 | 128.42 | 127.97 | 128.01 | 19,523 | +0.37(+0.29%) |
Oct 14, 2021 | 126.59 | 127.65 | 126.58 | 127.65 | 17,872 | +2.09(+1.66%) |
Oct 13, 2021 | 125.03 | 125.63 | 124.52 | 125.56 | 15,950 | +0.66(+0.53%) |
Oct 12, 2021 | 124.76 | 125.30 | 124.57 | 124.89 | 51,458 | +0.40(+0.32%) |
Oct 11, 2021 | 125.81 | 125.88 | 124.44 | 124.50 | 15,350 | -0.64(-0.51%) |
Oct 08, 2021 | 125.66 | 125.89 | 125.08 | 125.14 | 25,133 | -0.48(-0.38%) |
Oct 07, 2021 | 125.49 | 126.42 | 125.49 | 125.62 | 73,913 | +1.25(+1.01%) |
Oct 06, 2021 | 122.92 | 124.36 | 122.47 | 124.36 | 42,394 | +0.42(+0.34%) |
Oct 05, 2021 | 123.24 | 124.56 | 123.23 | 123.94 | 8,771 | +1.09(+0.89%) |
Oct 04, 2021 | 123.93 | 123.93 | 122.55 | 122.85 | 75,719 | -1.39(-1.12%) |
Oct 01, 2021 | 122.81 | 124.64 | 122.47 | 124.24 | 21,624 | +1.28(+1.04%) |
Sep 30, 2021 | 124.80 | 124.80 | 123.08 | 122.96 | 9,427 | -1.34(-1.08%) |
Sep 29, 2021 | 124.99 | 125.00 | 124.30 | 124.30 | 10,265 | +0.07(+0.05%) |
Sep 28, 2021 | 125.08 | 125.10 | 124.36 | 124.23 | 9,065 | -2.50(-1.98%) |
Sep 27, 2021 | 126.92 | 127.27 | 126.70 | 126.73 | 61,431 | -0.28(-0.22%) |
Sep 24, 2021 | 126.94 | 127.12 | 126.86 | 127.01 | 7,565 | -0.04(-0.03%) |
Sep 23, 2021 | 127.04 | 127.56 | 127.02 | 127.05 | 11,750 | +1.61(+1.28%) |
Sep 22, 2021 | 124.82 | 126.00 | 124.82 | 125.44 | 19,113 | +1.28(+1.04%) |
Sep 21, 2021 | 124.89 | 124.22 | 124.00 | 124.15 | 14,142 | -0.07(-0.05%) |
Sep 20, 2021 | 124.12 | 124.61 | 122.97 | 124.22 | 13,121 | -2.15(-1.70%) |
Sep 17, 2021 | 127.22 | 127.22 | 126.27 | 126.37 | 5,005 | -0.86(-0.67%) |
Sep 16, 2021 | 127.28 | 127.47 | 126.80 | 127.22 | 3,140 | -0.08(-0.07%) |
Sep 15, 2021 | 126.06 | 127.38 | 126.06 | 127.31 | 29,663 | +1.07(+0.85%) |
Sep 14, 2021 | 127.37 | 127.45 | 126.03 | 126.23 | 9,711 | -0.78(-0.61%) |
Sep 13, 2021 | 127.73 | 127.73 | 126.59 | 127.01 | 7,618 | +0.08(+0.06%) |
Sep 10, 2021 | 128.37 | 128.37 | 126.93 | 126.93 | 5,392 | -0.89(-0.70%) |
Sep 09, 2021 | 127.94 | 128.73 | 127.83 | 127.83 | 62,300 | -0.30(-0.23%) |
Sep 08, 2021 | 128.28 | 128.39 | 127.80 | 128.12 | 9,469 | -0.21(-0.16%) |
Sep 07, 2021 | 128.42 | 128.60 | 128.31 | 128.33 | 7,870 | -1.06(-0.82%) |
Sep 03, 2021 | 129.42 | 129.53 | 129.29 | 129.40 | 7,142 | -0.20(-0.16%) |
Sep 02, 2021 | 129.35 | 129.60 | 129.26 | 129.60 | 3,649 | +0.78(+0.60%) |
Sep 01, 2021 | 128.78 | 129.15 | 128.37 | 128.82 | 407,114 | +0.21(+0.16%) |
Aug 31, 2021 | 128.75 | 128.75 | 128.39 | 128.61 | 10,979 | -0.05(-0.04%) |
Aug 30, 2021 | 128.53 | 129.00 | 128.53 | 128.66 | 24,272 | -0.07(-0.05%) |
Aug 27, 2021 | 127.69 | 128.93 | 127.69 | 128.73 | 7,526 | +1.29(+1.01%) |
Aug 26, 2021 | 128.07 | 128.08 | 127.44 | 127.44 | 13,078 | -0.88(-0.69%) |
Aug 25, 2021 | 127.86 | 128.49 | 127.84 | 128.32 | 5,476 | +0.71(+0.56%) |
Aug 24, 2021 | 127.45 | 127.70 | 127.34 | 127.61 | 13,377 | +0.65(+0.51%) |
Aug 23, 2021 | 126.47 | 127.15 | 126.47 | 126.97 | 14,712 | +1.08(+0.85%) |
Aug 20, 2021 | 125.02 | 125.97 | 125.02 | 125.89 | 5,255 | +0.96(+0.77%) |
Aug 19, 2021 | 124.66 | 125.43 | 124.64 | 124.93 | 9,285 | -0.29(-0.23%) |
Aug 18, 2021 | 126.08 | 126.37 | 125.17 | 125.22 | 15,205 | -1.09(-0.87%) |
Aug 17, 2021 | 126.24 | 126.45 | 125.71 | 126.31 | 21,808 | -0.97(-0.76%) |
Aug 16, 2021 | 126.54 | 127.28 | 126.49 | 127.28 | 18,961 | -0.17(-0.14%) |
Aug 13, 2021 | 127.31 | 127.54 | 127.31 | 127.45 | 10,869 | +0.05(+0.04%) |
Aug 12, 2021 | 127.35 | 127.44 | 126.98 | 127.40 | 23,906 | +0.11(+0.08%) |
Aug 11, 2021 | 127.05 | 127.31 | 126.67 | 127.30 | 7,995 | +0.52(+0.41%) |
Aug 10, 2021 | 126.90 | 127.13 | 126.74 | 126.78 | 9,690 | +0.06(+0.05%) |
Aug 09, 2021 | 126.43 | 126.91 | 126.25 | 126.72 | 208,255 | +0.00(+0.00%) |
Aug 06, 2021 | 126.73 | 127.03 | 126.55 | 126.72 | 10,054 | +0.11(+0.08%) |
Aug 05, 2021 | 126.11 | 126.62 | 126.11 | 126.62 | 9,721 | +0.82(+0.66%) |
Aug 04, 2021 | 125.96 | 126.28 | 125.72 | 125.79 | 6,033 | -0.57(-0.45%) |
Aug 03, 2021 | 125.46 | 126.41 | 125.17 | 126.36 | 10,059 | +0.82(+0.65%) |
Aug 02, 2021 | 126.23 | 126.45 | 125.50 | 125.54 | 23,213 | -0.13(-0.11%) |
Jul 30, 2021 | 125.49 | 126.35 | 125.49 | 125.68 | 49,233 | -0.45(-0.36%) |
Jul 29, 2021 | 125.89 | 126.47 | 125.88 | 126.13 | 11,796 | +0.74(+0.59%) |
Jul 28, 2021 | 125.16 | 125.79 | 124.64 | 125.39 | 23,720 | +0.39(+0.31%) |
Jul 27, 2021 | 125.06 | 125.06 | 124.27 | 125.00 | 7,754 | -0.34(-0.28%) |
Jul 26, 2021 | 125.18 | 125.34 | 124.97 | 125.34 | 7,331 | +0.03(+0.02%) |
Jul 23, 2021 | 124.73 | 125.32 | 124.50 | 125.31 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.15 | 124.22 | 123.80 | 124.19 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.32 | 124.39 | 124.02 | 124.26 | 23,122 | +1.03(+0.83%) |
Jul 20, 2021 | 121.17 | 123.55 | 121.17 | 123.23 | 12,442 | +2.47(+2.05%) |
Jul 19, 2021 | 120.93 | 121.31 | 120.03 | 120.76 | 26,609 | -1.77(-1.44%) |
Jul 16, 2021 | 123.83 | 123.83 | 122.40 | 122.52 | 8,454 | -0.69(-0.56%) |
Jul 15, 2021 | 122.89 | 123.53 | 122.64 | 123.21 | 23,800 | -0.30(-0.24%) |
Jul 14, 2021 | 124.35 | 124.36 | 123.39 | 123.51 | 543,252 | -0.54(-0.43%) |
Jul 13, 2021 | 124.89 | 124.89 | 124.01 | 124.05 | 1,781,568 | -1.17(-0.93%) |
Jul 12, 2021 | 124.87 | 125.28 | 124.87 | 125.22 | 24,131 | +0.08(+0.06%) |
Jul 09, 2021 | 124.14 | 125.14 | 124.04 | 125.14 | 37,319 | +1.84(+1.49%) |
Jul 08, 2021 | 122.47 | 123.55 | 122.47 | 123.30 | 9,428 | -1.33(-1.07%) |
Jul 07, 2021 | 124.77 | 124.78 | 124.50 | 124.63 | 36,299 | +0.12(+0.09%) |
Jul 06, 2021 | 124.95 | 124.95 | 123.74 | 124.52 | 10,692 | -0.52(-0.41%) |
Jul 02, 2021 | 124.72 | 125.13 | 124.67 | 125.03 | 18,422 | +0.38(+0.31%) |
Jul 01, 2021 | 124.41 | 124.77 | 124.32 | 124.65 | 6,081 | +0.54(+0.43%) |
Jun 30, 2021 | 124.07 | 124.24 | 124.03 | 124.11 | 18,095 | -0.06(-0.05%) |
Jun 29, 2021 | 124.31 | 124.67 | 124.17 | 124.17 | 4,901 | -0.02(-0.01%) |
Jun 28, 2021 | 124.12 | 124.19 | 123.85 | 124.19 | 6,641 | -0.13(-0.10%) |
Jun 25, 2021 | 123.86 | 124.32 | 123.86 | 124.32 | 6,912 | +0.78(+0.63%) |
Jun 24, 2021 | 123.26 | 123.61 | 123.26 | 123.54 | 7,473 | +0.78(+0.63%) |
Jun 23, 2021 | 122.89 | 123.13 | 122.73 | 122.76 | 22,820 | -0.05(-0.04%) |
Jun 22, 2021 | 122.26 | 122.98 | 122.09 | 122.81 | 8,933 | +0.59(+0.48%) |
Jun 21, 2021 | 121.35 | 122.27 | 121.35 | 122.22 | 11,898 | +1.88(+1.56%) |
Jun 18, 2021 | 121.00 | 121.10 | 120.30 | 120.34 | 10,545 | -1.64(-1.34%) |
Jun 17, 2021 | 122.54 | 122.54 | 121.17 | 121.98 | 31,035 | -0.52(-0.42%) |
Jun 16, 2021 | 123.13 | 123.15 | 122.14 | 122.49 | 17,970 | -0.64(-0.52%) |
Jun 15, 2021 | 123.41 | 123.41 | 122.98 | 123.14 | 10,976 | -0.25(-0.20%) |
Jun 14, 2021 | 123.68 | 123.90 | 123.01 | 123.39 | 15,858 | -0.29(-0.23%) |
Jun 11, 2021 | 123.45 | 123.67 | 123.04 | 123.67 | 1,117,507 | +0.47(+0.38%) |
Jun 10, 2021 | 123.37 | 123.37 | 122.86 | 123.20 | 19,809 | +0.51(+0.42%) |
Jun 09, 2021 | 123.41 | 123.49 | 122.69 | 122.69 | 11,399 | -0.51(-0.41%) |
Jun 08, 2021 | 122.81 | 123.30 | 122.73 | 123.20 | 27,937 | +0.30(+0.24%) |
Jun 07, 2021 | 123.06 | 123.06 | 122.72 | 122.90 | 11,302 | +0.04(+0.03%) |
Jun 04, 2021 | 122.54 | 122.89 | 122.42 | 122.86 | 22,402 | +0.91(+0.74%) |
Jun 03, 2021 | 121.79 | 122.20 | 121.28 | 121.96 | 10,280 | -0.45(-0.37%) |
Jun 02, 2021 | 122.50 | 122.50 | 122.05 | 122.40 | 10,885 | +0.12(+0.10%) |
Jun 01, 2021 | 122.84 | 122.84 | 121.97 | 122.28 | 31,628 | +0.15(+0.12%) |
May 28, 2021 | 122.37 | 122.37 | 122.05 | 122.13 | 15,731 | +0.24(+0.20%) |
May 27, 2021 | 121.64 | 121.97 | 121.64 | 121.89 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.00 | 121.25 | 120.72 | 121.20 | 240,637 | +0.66(+0.55%) |
May 25, 2021 | 121.33 | 121.73 | 120.45 | 120.54 | 146,318 | -0.69(-0.57%) |
May 24, 2021 | 120.99 | 121.52 | 120.83 | 121.23 | 16,905 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.09 | 120.29 | 120.32 | 16,756 | +0.13(+0.11%) |
May 20, 2021 | 119.33 | 120.51 | 119.25 | 120.19 | 9,170 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.96 | 117.46 | 118.93 | 160,289 | -0.65(-0.54%) |
May 18, 2021 | 120.55 | 120.59 | 119.58 | 119.58 | 19,778 | -0.80(-0.66%) |
May 17, 2021 | 120.17 | 120.48 | 119.78 | 120.38 | 81,348 | -0.21(-0.17%) |
May 14, 2021 | 119.32 | 120.78 | 119.32 | 120.59 | 24,035 | +2.04(+1.72%) |
May 13, 2021 | 118.48 | 119.02 | 117.55 | 118.55 | 108,696 | +1.50(+1.28%) |
May 12, 2021 | 119.25 | 119.42 | 117.04 | 117.05 | 17,496 | -2.91(-2.42%) |
May 11, 2021 | 119.40 | 120.34 | 118.99 | 119.96 | 393,488 | -1.07(-0.88%) |
May 10, 2021 | 121.99 | 122.31 | 121.03 | 121.03 | 57,089 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.83 | 120.67 | 121.83 | 11,469 | +1.37(+1.14%) |
May 06, 2021 | 120.22 | 120.46 | 119.52 | 120.46 | 9,572 | +0.23(+0.19%) |
May 05, 2021 | 120.61 | 120.62 | 119.75 | 120.23 | 16,609 | +0.12(+0.10%) |
May 04, 2021 | 120.06 | 120.11 | 119.15 | 120.11 | 25,208 | -0.57(-0.47%) |