Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.57 | 106.06 | 103.98 | 105.02 | 217,776 | -0.84(-0.79%) |
May 27, 2022 | 103.27 | 105.87 | 103.27 | 105.85 | 280,354 | +3.57(+3.49%) |
May 26, 2022 | 99.07 | 102.72 | 99.07 | 102.28 | 268,950 | +2.51(+2.51%) |
May 25, 2022 | 97.77 | 100.53 | 97.77 | 99.78 | 220,937 | +1.37(+1.39%) |
May 24, 2022 | 98.88 | 99.28 | 96.81 | 98.41 | 315,618 | -1.89(-1.88%) |
May 23, 2022 | 98.48 | 100.41 | 98.12 | 100.30 | 318,471 | +2.12(+2.16%) |
May 20, 2022 | 99.34 | 99.76 | 95.13 | 98.18 | 401,806 | +0.11(+0.11%) |
May 19, 2022 | 98.09 | 99.72 | 97.37 | 98.07 | 628,921 | -0.77(-0.78%) |
May 18, 2022 | 102.04 | 102.46 | 98.41 | 98.83 | 480,637 | -4.66(-4.50%) |
May 17, 2022 | 102.80 | 103.61 | 101.52 | 103.49 | 329,471 | +2.87(+2.85%) |
May 16, 2022 | 101.02 | 102.04 | 99.99 | 100.62 | 317,352 | -1.25(-1.23%) |
May 13, 2022 | 99.57 | 102.37 | 99.52 | 101.87 | 335,574 | +3.75(+3.82%) |
May 12, 2022 | 97.46 | 99.67 | 95.86 | 98.13 | 675,840 | -0.80(-0.81%) |
May 11, 2022 | 101.36 | 103.32 | 98.65 | 98.92 | 472,359 | -3.50(-3.42%) |
May 10, 2022 | 103.35 | 103.83 | 100.69 | 102.42 | 573,334 | +1.42(+1.40%) |
May 09, 2022 | 103.47 | 104.06 | 100.52 | 101.01 | 772,069 | -4.50(-4.27%) |
May 06, 2022 | 105.75 | 107.32 | 103.83 | 105.51 | 538,771 | -1.15(-1.08%) |
May 05, 2022 | 110.64 | 110.68 | 105.35 | 106.66 | 704,437 | -5.64(-5.02%) |
May 04, 2022 | 108.87 | 112.49 | 106.89 | 112.30 | 458,838 | +3.73(+3.43%) |
May 03, 2022 | 108.46 | 109.16 | 107.58 | 108.58 | 375,176 | +0.07(+0.06%) |
May 02, 2022 | 106.65 | 108.58 | 105.48 | 108.51 | 794,115 | +1.76(+1.65%) |
Apr 29, 2022 | 110.26 | 111.67 | 106.60 | 106.75 | 249,129 | -4.60(-4.13%) |
Apr 28, 2022 | 108.79 | 112.02 | 107.97 | 111.35 | 371,992 | +4.31(+4.03%) |
Apr 27, 2022 | 106.71 | 109.06 | 106.49 | 107.03 | 400,903 | +1.10(+1.04%) |
Apr 26, 2022 | 109.22 | 109.23 | 105.92 | 105.93 | 406,735 | -4.11(-3.73%) |
Apr 25, 2022 | 107.85 | 110.16 | 107.33 | 110.04 | 487,206 | +1.72(+1.59%) |
Apr 22, 2022 | 111.39 | 111.61 | 108.22 | 108.32 | 355,686 | -3.11(-2.79%) |
Apr 21, 2022 | 114.79 | 115.82 | 111.06 | 111.43 | 260,798 | -2.15(-1.90%) |
Apr 20, 2022 | 115.12 | 115.12 | 113.31 | 113.58 | 166,107 | -0.46(-0.41%) |
Apr 19, 2022 | 111.61 | 114.24 | 111.28 | 114.04 | 246,985 | +2.26(+2.02%) |
Apr 18, 2022 | 111.08 | 112.56 | 110.84 | 111.78 | 225,959 | +0.08(+0.07%) |
Apr 14, 2022 | 114.60 | 114.85 | 111.62 | 111.70 | 304,448 | -2.76(-2.41%) |
Apr 13, 2022 | 112.57 | 114.88 | 112.13 | 114.47 | 361,361 | +1.91(+1.69%) |
Apr 12, 2022 | 114.50 | 115.37 | 112.07 | 112.56 | 289,805 | -0.35(-0.31%) |
Apr 11, 2022 | 114.23 | 114.23 | 112.75 | 112.91 | 632,577 | -2.61(-2.26%) |
Apr 08, 2022 | 116.81 | 116.91 | 115.29 | 115.52 | 202,392 | -1.70(-1.45%) |
Apr 07, 2022 | 116.64 | 118.06 | 115.56 | 117.22 | 260,977 | +0.27(+0.23%) |
Apr 06, 2022 | 117.98 | 118.28 | 116.07 | 116.95 | 405,648 | -3.22(-2.68%) |
Apr 05, 2022 | 122.58 | 122.71 | 119.80 | 120.18 | 349,205 | -2.91(-2.36%) |
Apr 04, 2022 | 120.95 | 123.12 | 120.95 | 123.09 | 218,302 | +2.38(+1.97%) |
Apr 01, 2022 | 121.15 | 121.45 | 119.39 | 120.71 | 185,932 | -0.30(-0.24%) |
Mar 31, 2022 | 122.89 | 123.10 | 120.94 | 121.00 | 349,028 | -1.77(-1.44%) |
Mar 30, 2022 | 123.95 | 124.31 | 122.18 | 122.77 | 621,095 | -1.93(-1.55%) |
Mar 29, 2022 | 123.40 | 124.88 | 122.51 | 124.70 | 460,301 | +2.74(+2.25%) |
Mar 28, 2022 | 119.99 | 122.00 | 119.57 | 121.96 | 246,788 | +1.52(+1.26%) |
Mar 25, 2022 | 120.82 | 120.91 | 118.97 | 120.43 | 154,188 | -0.30(-0.25%) |
Mar 24, 2022 | 118.38 | 120.75 | 117.92 | 120.74 | 200,657 | +3.05(+2.59%) |
Mar 23, 2022 | 118.40 | 119.64 | 117.60 | 117.69 | 183,612 | -1.81(-1.51%) |
Mar 22, 2022 | 117.75 | 120.16 | 117.58 | 119.50 | 294,162 | +1.88(+1.60%) |
Mar 21, 2022 | 117.44 | 118.27 | 116.09 | 117.62 | 293,149 | -0.25(-0.21%) |
Mar 18, 2022 | 114.81 | 118.06 | 114.44 | 117.87 | 242,340 | +2.67(+2.32%) |
Mar 17, 2022 | 113.38 | 115.19 | 112.87 | 115.19 | 169,808 | +1.18(+1.03%) |
Mar 16, 2022 | 111.54 | 114.05 | 110.00 | 114.02 | 258,773 | +3.94(+3.58%) |
Mar 15, 2022 | 107.25 | 110.21 | 106.84 | 110.07 | 271,645 | +3.62(+3.40%) |
Mar 14, 2022 | 108.27 | 109.39 | 106.19 | 106.45 | 381,073 | -2.36(-2.17%) |
Mar 11, 2022 | 112.05 | 112.05 | 108.67 | 108.81 | 170,800 | -2.32(-2.08%) |
Mar 10, 2022 | 111.09 | 111.35 | 109.39 | 111.13 | 234,025 | -1.86(-1.65%) |
Mar 09, 2022 | 111.54 | 113.46 | 110.69 | 113.00 | 381,753 | +4.53(+4.18%) |
Mar 08, 2022 | 108.69 | 111.77 | 106.92 | 108.46 | 631,797 | -0.50(-0.46%) |
Mar 07, 2022 | 113.26 | 113.66 | 108.86 | 108.96 | 576,491 | -4.30(-3.79%) |
Mar 04, 2022 | 114.59 | 115.15 | 112.37 | 113.26 | 441,930 | -2.23(-1.93%) |
Mar 03, 2022 | 118.21 | 118.21 | 114.93 | 115.49 | 506,783 | -1.85(-1.58%) |
Mar 02, 2022 | 115.65 | 117.78 | 114.68 | 117.34 | 222,134 | +2.46(+2.14%) |
Mar 01, 2022 | 116.87 | 117.39 | 114.02 | 114.88 | 509,293 | -2.33(-1.98%) |
Feb 28, 2022 | 116.01 | 117.80 | 115.32 | 117.21 | 347,000 | +0.06(+0.05%) |
Feb 25, 2022 | 115.74 | 117.21 | 115.08 | 117.15 | 379,647 | +1.62(+1.40%) |
Feb 24, 2022 | 107.54 | 115.64 | 107.12 | 115.53 | 1,189,099 | +4.12(+3.70%) |
Feb 23, 2022 | 115.40 | 115.85 | 111.33 | 111.41 | 450,849 | -2.96(-2.59%) |
Feb 22, 2022 | 114.44 | 116.34 | 113.19 | 114.37 | 453,533 | -1.12(-0.97%) |
Feb 18, 2022 | 115.49 | 0 | -1.53(-1.31%) | |||
Feb 17, 2022 | 119.82 | 119.82 | 116.77 | 117.02 | 300,671 | -3.92(-3.24%) |
Feb 16, 2022 | 120.23 | 121.24 | 118.95 | 120.94 | 200,335 | -0.18(-0.15%) |
Feb 15, 2022 | 119.41 | 121.20 | 119.38 | 121.11 | 275,964 | +3.35(+2.84%) |
Feb 14, 2022 | 117.55 | 118.84 | 116.53 | 117.77 | 605,450 | -0.04(-0.03%) |
Feb 11, 2022 | 121.66 | 122.27 | 117.30 | 117.81 | 373,624 | -3.80(-3.12%) |
Feb 10, 2022 | 122.38 | 124.61 | 120.95 | 121.60 | 322,116 | -2.96(-2.38%) |
Feb 09, 2022 | 123.37 | 124.64 | 122.86 | 124.57 | 408,265 | +2.84(+2.33%) |
Feb 08, 2022 | 119.83 | 122.02 | 119.45 | 121.73 | 301,067 | +1.68(+1.40%) |
Feb 07, 2022 | 120.98 | 121.80 | 119.64 | 120.05 | 189,050 | -0.69(-0.57%) |
Feb 04, 2022 | 119.43 | 121.75 | 118.92 | 120.74 | 241,912 | +0.95(+0.79%) |
Feb 03, 2022 | 121.63 | 119.36 | 119.79 | 377,748 | -3.76(-3.04%) | |
Feb 02, 2022 | 123.52 | 123.92 | 122.06 | 123.55 | 818,378 | +0.54(+0.44%) |
Feb 01, 2022 | 122.79 | 123.18 | 121.04 | 123.01 | 591,628 | +0.56(+0.46%) |
Jan 31, 2022 | 119.13 | 122.62 | 122.45 | 372,965 | +3.58(+3.01%) | |
Jan 28, 2022 | 115.29 | 118.94 | 113.56 | 118.86 | 415,831 | +4.82(+4.23%) |
Jan 27, 2022 | 116.79 | 117.44 | 113.61 | 114.05 | 503,864 | -0.92(-0.80%) |
Jan 26, 2022 | 117.77 | 119.07 | 113.84 | 114.97 | 433,379 | +0.48(+0.42%) |
Jan 25, 2022 | 115.22 | 116.42 | 113.35 | 114.49 | 469,249 | -2.99(-2.55%) |
Jan 24, 2022 | 114.62 | 117.63 | 110.48 | 117.48 | 1,219,952 | +0.74(+0.63%) |
Jan 21, 2022 | 118.77 | 120.29 | 116.72 | 116.75 | 687,207 | -2.57(-2.15%) |
Jan 20, 2022 | 121.96 | 123.48 | 119.14 | 119.32 | 458,940 | -1.55(-1.28%) |
Jan 19, 2022 | 122.99 | 124.52 | 120.77 | 120.87 | 375,180 | -1.73(-1.41%) |
Jan 18, 2022 | 123.85 | 124.68 | 122.28 | 122.59 | 453,735 | -3.07(-2.44%) |
Jan 14, 2022 | 125.67 | 0 | +0.91(+0.73%) | |||
Jan 13, 2022 | 129.01 | 129.29 | 124.47 | 124.75 | 332,901 | -3.49(-2.72%) |
Jan 12, 2022 | 129.04 | 129.71 | 127.65 | 128.25 | 281,825 | +0.29(+0.22%) |
Jan 11, 2022 | 125.93 | 128.12 | 125.12 | 127.96 | 321,077 | +1.67(+1.32%) |
Jan 10, 2022 | 124.26 | 126.43 | 122.38 | 126.29 | 537,025 | +0.20(+0.16%) |
Jan 07, 2022 | 127.37 | 128.12 | 125.30 | 126.10 | 419,088 | -1.28(-1.00%) |
Jan 06, 2022 | 126.87 | 128.62 | 126.41 | 127.37 | 550,732 | -0.54(-0.42%) |
Jan 05, 2022 | 131.51 | 131.60 | 127.87 | 127.91 | 554,720 | -4.45(-3.36%) |
Jan 04, 2022 | 134.07 | 134.22 | 131.02 | 132.36 | 721,315 | -1.63(-1.22%) |
Jan 03, 2022 | 133.11 | 134.12 | 132.32 | 133.99 | 571,330 | +1.11(+0.83%) |
Dec 31, 2021 | 133.47 | 133.76 | 132.78 | 132.88 | 266,887 | -0.74(-0.55%) |
Dec 30, 2021 | 134.26 | 134.85 | 133.45 | 133.62 | 246,977 | -0.64(-0.48%) |
Dec 29, 2021 | 134.25 | 134.70 | 133.41 | 134.25 | 159,251 | +0.08(+0.06%) |
Dec 28, 2021 | 135.51 | 135.51 | 133.84 | 134.17 | 266,562 | -0.93(-0.69%) |
Dec 27, 2021 | 132.89 | 135.16 | 132.86 | 135.11 | 253,458 | +2.68(+2.02%) |
Dec 23, 2021 | 131.80 | 132.90 | 131.76 | 132.43 | 256,307 | +0.73(+0.55%) |
Dec 22, 2021 | 129.91 | 131.73 | 129.64 | 131.70 | 228,299 | +1.55(+1.19%) |
Dec 21, 2021 | 128.16 | 130.21 | 126.93 | 130.15 | 238,414 | +3.54(+2.80%) |
Dec 20, 2021 | 126.51 | 127.04 | 125.77 | 126.61 | 456,990 | -1.62(-1.26%) |
Dec 17, 2021 | 127.26 | 129.38 | 126.66 | 128.23 | 300,463 | -0.44(-0.34%) |
Dec 16, 2021 | 133.20 | 133.20 | 127.82 | 128.66 | 298,243 | -3.87(-2.92%) |
Dec 15, 2021 | 129.26 | 132.65 | 127.96 | 132.53 | 235,232 | +3.48(+2.69%) |
Dec 14, 2021 | 129.59 | 130.40 | 127.59 | 129.05 | 312,149 | -2.20(-1.68%) |
Dec 13, 2021 | 133.59 | 133.72 | 131.09 | 131.26 | 210,082 | -2.00(-1.50%) |
Dec 10, 2021 | 132.41 | 133.34 | 131.75 | 133.26 | 193,364 | +2.18(+1.66%) |
Dec 09, 2021 | 132.55 | 133.29 | 130.97 | 131.08 | 159,574 | -1.69(-1.27%) |
Dec 08, 2021 | 131.99 | 132.85 | 131.07 | 132.77 | 243,806 | +0.89(+0.68%) |
Dec 07, 2021 | 129.86 | 132.12 | 129.86 | 131.88 | 514,791 | +4.65(+3.66%) |
Dec 06, 2021 | 126.43 | 127.58 | 124.91 | 127.22 | 340,645 | +1.08(+0.85%) |
Dec 03, 2021 | 128.95 | 129.28 | 124.69 | 126.14 | 415,573 | -2.40(-1.87%) |
Dec 02, 2021 | 126.35 | 129.15 | 126.00 | 128.54 | 403,204 | +1.27(+1.00%) |
Dec 01, 2021 | 131.18 | 131.67 | 127.17 | 127.27 | 402,043 | -2.31(-1.78%) |
Nov 30, 2021 | 130.44 | 131.49 | 128.48 | 129.58 | 402,115 | -1.34(-1.03%) |
Nov 29, 2021 | 129.68 | 131.25 | 129.21 | 130.93 | 299,853 | +3.00(+2.34%) |
Nov 26, 2021 | 129.25 | 130.18 | 127.44 | 127.93 | 286,207 | -3.01(-2.30%) |
Nov 24, 2021 | 129.29 | 130.99 | 128.40 | 130.93 | 227,923 | +1.09(+0.84%) |
Nov 23, 2021 | 129.97 | 130.44 | 128.13 | 129.85 | 409,978 | -0.61(-0.47%) |
Nov 22, 2021 | 133.00 | 134.19 | 130.38 | 130.45 | 312,163 | -1.90(-1.44%) |
Nov 19, 2021 | 132.19 | 132.96 | 131.93 | 132.35 | 186,687 | +0.65(+0.49%) |
Nov 18, 2021 | 131.56 | 131.84 | 130.39 | 131.71 | 195,832 | +1.00(+0.76%) |
Nov 17, 2021 | 131.11 | 131.49 | 130.45 | 130.71 | 219,085 | -0.62(-0.47%) |
Nov 16, 2021 | 129.77 | 131.41 | 129.68 | 131.33 | 118,015 | +1.42(+1.09%) |
Nov 15, 2021 | 130.60 | 130.63 | 129.17 | 129.91 | 200,231 | -0.19(-0.14%) |
Nov 12, 2021 | 129.00 | 130.25 | 128.74 | 130.09 | 134,176 | +1.58(+1.23%) |
Nov 11, 2021 | 128.83 | 128.88 | 128.37 | 128.51 | 107,739 | +0.67(+0.52%) |
Nov 10, 2021 | 129.29 | 127.85 | 231,467 | -2.40(-1.84%) | ||
Nov 09, 2021 | 130.93 | 131.04 | 129.57 | 130.25 | 198,432 | -0.37(-0.28%) |
Nov 08, 2021 | 130.30 | 130.81 | 130.03 | 130.62 | 176,853 | +1.00(+0.77%) |
Nov 05, 2021 | 130.14 | 130.60 | 128.95 | 129.62 | 282,507 | +0.39(+0.30%) |
Nov 04, 2021 | 127.90 | 129.47 | 127.82 | 129.23 | 175,486 | +1.76(+1.38%) |
Nov 03, 2021 | 126.86 | 127.64 | 126.20 | 127.47 | 157,428 | +0.79(+0.63%) |
Nov 02, 2021 | 125.86 | 126.95 | 125.86 | 126.67 | 261,809 | +0.91(+0.72%) |
Nov 01, 2021 | 125.67 | 125.83 | 124.96 | 125.76 | 187,380 | +0.14(+0.11%) |
Oct 29, 2021 | 123.98 | 125.69 | 123.98 | 125.63 | 324,534 | +0.50(+0.40%) |
Oct 28, 2021 | 124.50 | 125.26 | 124.30 | 125.13 | 225,611 | +1.30(+1.05%) |
Oct 27, 2021 | 124.46 | 124.81 | 123.81 | 123.82 | 281,082 | -0.46(-0.37%) |
Oct 26, 2021 | 124.97 | 124.28 | 388,236 | +0.17(+0.13%) | ||
Oct 25, 2021 | 124.01 | 124.51 | 123.55 | 124.12 | 316,289 | +0.57(+0.46%) |
Oct 22, 2021 | 123.97 | 124.53 | 123.07 | 123.55 | 227,893 | -0.57(-0.46%) |
Oct 21, 2021 | 123.27 | 124.14 | 122.98 | 124.12 | 221,081 | +0.66(+0.53%) |
Oct 20, 2021 | 123.96 | 124.07 | 122.97 | 123.46 | 267,070 | -0.34(-0.28%) |
Oct 19, 2021 | 122.95 | 123.86 | 122.81 | 123.80 | 238,150 | +1.19(+0.97%) |
Oct 18, 2021 | 120.91 | 122.69 | 120.67 | 122.62 | 315,708 | +1.09(+0.90%) |
Oct 15, 2021 | 121.19 | 121.55 | 120.86 | 121.53 | 213,466 | +0.83(+0.69%) |
Oct 14, 2021 | 119.31 | 120.76 | 119.28 | 120.70 | 268,112 | +2.61(+2.21%) |
Oct 13, 2021 | 117.60 | 118.21 | 117.18 | 118.09 | 140,310 | +0.95(+0.81%) |
Oct 12, 2021 | 118.03 | 118.03 | 116.94 | 117.14 | 177,272 | -0.30(-0.26%) |
Oct 11, 2021 | 117.52 | 119.00 | 117.43 | 117.45 | 288,366 | -0.62(-0.52%) |
Oct 08, 2021 | 119.21 | 119.36 | 117.91 | 118.06 | 228,626 | -0.57(-0.48%) |
Oct 07, 2021 | 118.50 | 119.54 | 118.39 | 118.63 | 248,734 | +1.24(+1.06%) |
Oct 06, 2021 | 115.34 | 117.49 | 115.02 | 117.39 | 273,730 | +0.84(+0.72%) |
Oct 05, 2021 | 115.29 | 117.20 | 115.20 | 116.55 | 280,645 | +1.66(+1.44%) |
Oct 04, 2021 | 117.15 | 117.17 | 114.06 | 114.89 | 465,020 | -2.93(-2.49%) |
Oct 01, 2021 | 116.62 | 118.05 | 115.40 | 117.82 | 269,388 | +1.63(+1.40%) |
Sep 30, 2021 | 117.52 | 118.08 | 116.14 | 116.19 | 475,401 | -0.60(-0.51%) |
Sep 29, 2021 | 117.73 | 118.13 | 116.64 | 116.79 | 198,112 | -0.27(-0.23%) |
Sep 28, 2021 | 119.19 | 119.50 | 117.05 | 117.06 | 383,364 | -3.81(-3.15%) |
Sep 27, 2021 | 121.04 | 121.23 | 120.20 | 120.88 | 257,954 | -1.18(-0.96%) |
Sep 24, 2021 | 121.19 | 122.23 | 121.06 | 122.05 | 259,274 | -0.01(-0.01%) |
Sep 23, 2021 | 121.13 | 122.31 | 120.77 | 122.06 | 204,690 | +1.60(+1.32%) |
Sep 22, 2021 | 119.39 | 120.85 | 118.91 | 120.46 | 203,633 | +1.74(+1.47%) |
Sep 21, 2021 | 119.39 | 119.61 | 118.24 | 118.72 | 209,220 | +0.11(+0.09%) |
Sep 20, 2021 | 118.94 | 119.58 | 117.06 | 118.61 | 398,795 | -2.33(-1.93%) |
Sep 17, 2021 | 122.35 | 122.35 | 120.68 | 120.94 | 183,448 | -1.71(-1.39%) |
Sep 16, 2021 | 122.04 | 122.74 | 121.39 | 122.65 | 167,257 | +0.24(+0.20%) |
Sep 15, 2021 | 121.76 | 122.48 | 121.02 | 122.41 | 126,760 | +1.03(+0.85%) |
Sep 14, 2021 | 122.06 | 122.24 | 121.04 | 121.38 | 151,764 | -0.12(-0.10%) |
Sep 13, 2021 | 122.43 | 122.54 | 120.75 | 121.50 | 225,828 | -0.05(-0.04%) |
Sep 10, 2021 | 123.48 | 123.71 | 121.42 | 121.55 | 228,973 | -1.18(-0.96%) |
Sep 09, 2021 | 123.22 | 123.66 | 122.72 | 122.73 | 157,972 | -0.41(-0.33%) |
Sep 08, 2021 | 123.84 | 123.86 | 122.41 | 123.14 | 161,280 | -0.72(-0.58%) |
Sep 07, 2021 | 124.18 | 124.18 | 123.37 | 123.86 | 171,657 | -0.16(-0.13%) |
Sep 03, 2021 | 123.32 | 124.25 | 123.31 | 124.02 | 246,829 | +0.63(+0.51%) |
Sep 02, 2021 | 123.82 | 123.89 | 122.85 | 123.39 | 354,921 | +0.08(+0.06%) |
Sep 01, 2021 | 123.64 | 124.14 | 123.24 | 123.32 | 152,891 | +0.09(+0.07%) |
Aug 31, 2021 | 123.95 | 123.95 | 123.02 | 123.23 | 210,396 | -0.79(-0.64%) |
Aug 30, 2021 | 123.19 | 124.14 | 123.19 | 124.02 | 169,064 | +1.25(+1.02%) |
Aug 27, 2021 | 121.58 | 122.87 | 121.44 | 122.77 | 156,878 | +1.37(+1.13%) |
Aug 26, 2021 | 122.04 | 122.29 | 121.24 | 121.40 | 194,429 | -0.70(-0.58%) |
Aug 25, 2021 | 122.39 | 122.58 | 121.89 | 122.10 | 134,788 | +0.02(+0.02%) |
Aug 24, 2021 | 122.18 | 122.43 | 121.99 | 122.08 | 281,820 | +0.21(+0.18%) |
Aug 23, 2021 | 120.57 | 122.06 | 120.57 | 121.87 | 303,815 | +1.61(+1.34%) |
Aug 20, 2021 | 119.24 | 120.31 | 119.04 | 120.26 | 177,553 | +1.51(+1.27%) |
Aug 19, 2021 | 117.18 | 119.21 | 116.92 | 118.75 | 379,152 | +0.87(+0.74%) |
Aug 18, 2021 | 119.14 | 119.57 | 117.75 | 117.88 | 170,994 | -1.43(-1.20%) |
Aug 17, 2021 | 119.68 | 119.84 | 118.59 | 119.31 | 232,300 | -1.11(-0.92%) |
Aug 16, 2021 | 119.86 | 120.42 | 118.65 | 120.41 | 327,190 | +0.23(+0.20%) |
Aug 13, 2021 | 119.79 | 120.28 | 119.61 | 120.18 | 155,763 | +0.52(+0.43%) |
Aug 12, 2021 | 118.90 | 119.70 | 118.43 | 119.66 | 276,971 | +0.69(+0.58%) |
Aug 11, 2021 | 119.54 | 119.68 | 118.31 | 118.97 | 198,911 | -0.11(-0.09%) |
Aug 10, 2021 | 120.28 | 120.41 | 118.80 | 119.08 | 138,808 | -0.96(-0.80%) |
Aug 09, 2021 | 120.34 | 120.50 | 119.75 | 120.04 | 236,327 | -0.20(-0.16%) |
Aug 06, 2021 | 120.17 | 120.42 | 119.87 | 120.24 | 191,011 | -0.28(-0.24%) |
Aug 05, 2021 | 120.00 | 120.53 | 119.76 | 120.52 | 225,745 | +0.76(+0.64%) |
Aug 04, 2021 | 119.39 | 120.00 | 119.06 | 119.76 | 438,270 | +0.33(+0.28%) |
Aug 03, 2021 | 119.00 | 119.48 | 118.02 | 119.42 | 191,924 | +0.65(+0.54%) |
Aug 02, 2021 | 119.61 | 119.84 | 118.63 | 118.78 | 217,258 | -0.28(-0.24%) |
Jul 30, 2021 | 118.34 | 119.24 | 118.32 | 119.06 | 217,846 | -0.18(-0.15%) |
Jul 29, 2021 | 118.61 | 119.66 | 118.58 | 119.24 | 173,562 | +0.60(+0.50%) |
Jul 28, 2021 | 118.57 | 119.09 | 117.44 | 118.64 | 301,696 | +0.18(+0.15%) |
Jul 27, 2021 | 119.64 | 119.66 | 116.96 | 118.47 | 296,633 | -1.36(-1.13%) |
Jul 26, 2021 | 119.57 | 119.96 | 119.16 | 119.83 | 443,993 | -0.02(-0.02%) |
Jul 23, 2021 | 119.23 | 119.88 | 118.89 | 119.84 | 499,071 | +1.18(+1.00%) |
Jul 22, 2021 | 118.06 | 118.80 | 118.06 | 118.66 | 164,596 | +0.79(+0.67%) |
Jul 21, 2021 | 116.71 | 117.87 | 116.58 | 117.87 | 340,768 | +1.23(+1.06%) |
Jul 20, 2021 | 115.31 | 117.31 | 114.72 | 116.64 | 491,677 | +1.88(+1.64%) |
Jul 19, 2021 | 114.71 | 115.23 | 114.03 | 114.76 | 334,959 | -1.47(-1.26%) |
Jul 16, 2021 | 117.71 | 118.06 | 116.08 | 116.23 | 185,580 | -1.05(-0.89%) |
Jul 15, 2021 | 118.22 | 118.29 | 116.58 | 117.27 | 303,895 | -1.11(-0.93%) |
Jul 14, 2021 | 118.83 | 119.17 | 117.92 | 118.38 | 192,437 | +0.54(+0.46%) |
Jul 13, 2021 | 117.43 | 118.76 | 117.29 | 117.84 | 200,801 | +0.25(+0.22%) |
Jul 12, 2021 | 118.08 | 118.14 | 117.25 | 117.59 | 147,614 | +0.00(+0.00%) |
Jul 09, 2021 | 116.44 | 117.71 | 116.17 | 117.59 | 217,010 | +1.11(+0.96%) |
Jul 08, 2021 | 115.53 | 116.85 | 115.11 | 116.47 | 344,316 | -1.16(-0.99%) |
Jul 07, 2021 | 117.99 | 118.09 | 116.73 | 117.64 | 189,961 | +0.44(+0.38%) |
Jul 06, 2021 | 116.92 | 117.67 | 116.04 | 117.19 | 284,414 | +0.55(+0.47%) |
Jul 02, 2021 | 115.80 | 116.73 | 115.79 | 116.65 | 240,780 | +1.44(+1.25%) |
Jul 01, 2021 | 114.96 | 115.29 | 114.47 | 115.21 | 197,432 | +0.02(+0.02%) |
Jun 30, 2021 | 115.42 | 115.50 | 114.93 | 115.19 | 386,612 | -0.38(-0.33%) |
Jun 29, 2021 | 114.85 | 115.59 | 114.59 | 115.57 | 334,494 | +0.79(+0.69%) |
Jun 28, 2021 | 114.00 | 114.89 | 114.00 | 114.78 | 208,345 | +1.30(+1.15%) |
Jun 25, 2021 | 113.74 | 113.82 | 113.28 | 113.48 | 197,310 | -0.16(-0.14%) |
Jun 24, 2021 | 113.58 | 113.98 | 113.34 | 113.64 | 245,050 | +0.81(+0.72%) |
Jun 23, 2021 | 112.91 | 113.20 | 112.58 | 112.82 | 163,108 | -0.05(-0.04%) |
Jun 22, 2021 | 111.79 | 112.89 | 111.65 | 112.87 | 229,781 | +1.09(+0.97%) |
Jun 21, 2021 | 110.77 | 111.84 | 109.96 | 111.79 | 231,290 | +1.06(+0.95%) |
Jun 18, 2021 | 111.15 | 111.58 | 110.56 | 110.73 | 255,779 | -0.95(-0.85%) |
Jun 17, 2021 | 109.96 | 112.08 | 109.96 | 111.68 | 445,959 | +1.40(+1.27%) |
Jun 16, 2021 | 110.84 | 111.17 | 109.10 | 110.29 | 232,423 | -0.42(-0.38%) |
Jun 15, 2021 | 111.45 | 111.45 | 110.51 | 110.70 | 357,396 | -0.81(-0.73%) |
Jun 14, 2021 | 110.49 | 111.52 | 110.16 | 111.52 | 339,345 | +1.24(+1.12%) |
Jun 11, 2021 | 109.76 | 110.31 | 109.64 | 110.28 | 186,225 | +0.72(+0.66%) |
Jun 10, 2021 | 108.82 | 109.70 | 108.51 | 109.55 | 313,437 | +0.95(+0.87%) |
Jun 09, 2021 | 109.20 | 109.34 | 108.61 | 108.61 | 169,600 | -0.07(-0.06%) |
Jun 08, 2021 | 109.08 | 109.58 | 108.27 | 108.67 | 178,148 | +0.13(+0.12%) |
Jun 07, 2021 | 108.28 | 108.58 | 108.01 | 108.55 | 243,578 | +0.14(+0.13%) |
Jun 04, 2021 | 107.08 | 108.51 | 107.08 | 108.41 | 275,388 | +2.06(+1.94%) |
Jun 03, 2021 | 106.72 | 106.98 | 105.78 | 106.35 | 262,310 | -1.20(-1.12%) |
Jun 02, 2021 | 107.11 | 107.88 | 107.05 | 107.55 | 278,537 | +0.67(+0.63%) |