Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 130.12 | 130.80 | 128.92 | 129.37 | 1,402,346 | -2.32(-1.76%) |
May 27, 2022 | 129.40 | 131.72 | 129.07 | 131.69 | 666,699 | +2.97(+2.31%) |
May 26, 2022 | 127.73 | 129.17 | 126.96 | 128.72 | 671,878 | +2.71(+2.15%) |
May 25, 2022 | 123.02 | 126.14 | 122.53 | 126.00 | 1,145,084 | +2.12(+1.71%) |
May 24, 2022 | 122.30 | 124.47 | 121.05 | 123.88 | 833,424 | +1.22(+0.99%) |
May 23, 2022 | 122.47 | 123.62 | 121.07 | 122.66 | 1,115,607 | +1.04(+0.86%) |
May 20, 2022 | 125.61 | 125.61 | 118.79 | 121.62 | 1,055,806 | -3.27(-2.62%) |
May 19, 2022 | 123.17 | 126.67 | 122.95 | 124.90 | 1,011,054 | +0.49(+0.40%) |
May 18, 2022 | 128.60 | 128.60 | 123.25 | 124.40 | 964,239 | -5.80(-4.45%) |
May 17, 2022 | 129.63 | 131.06 | 129.17 | 130.20 | 749,341 | +1.27(+0.98%) |
May 16, 2022 | 127.19 | 129.56 | 125.52 | 128.94 | 662,776 | +1.41(+1.11%) |
May 13, 2022 | 126.38 | 128.11 | 125.66 | 127.53 | 663,692 | +1.97(+1.57%) |
May 12, 2022 | 122.58 | 125.61 | 121.98 | 125.56 | 879,986 | +3.26(+2.66%) |
May 11, 2022 | 123.86 | 125.34 | 122.15 | 122.30 | 684,964 | -1.60(-1.29%) |
May 10, 2022 | 126.32 | 126.72 | 122.42 | 123.90 | 870,446 | -0.94(-0.75%) |
May 09, 2022 | 122.25 | 126.16 | 122.01 | 124.84 | 754,839 | +1.09(+0.88%) |
May 06, 2022 | 122.53 | 124.56 | 120.89 | 123.75 | 789,987 | +0.46(+0.38%) |
May 05, 2022 | 126.53 | 127.32 | 121.88 | 123.29 | 819,170 | -4.62(-3.61%) |
May 04, 2022 | 124.71 | 128.08 | 123.33 | 127.91 | 824,228 | +3.23(+2.59%) |
May 03, 2022 | 123.86 | 125.23 | 122.86 | 124.68 | 791,736 | +1.21(+0.98%) |
May 02, 2022 | 123.83 | 125.45 | 121.36 | 123.47 | 786,851 | +0.42(+0.34%) |
Apr 29, 2022 | 125.50 | 126.96 | 122.81 | 123.05 | 1,336,261 | -2.97(-2.36%) |
Apr 28, 2022 | 126.79 | 127.33 | 123.35 | 126.02 | 862,559 | -0.70(-0.55%) |
Apr 27, 2022 | 126.95 | 128.75 | 126.44 | 126.72 | 735,796 | -0.01(-0.01%) |
Apr 26, 2022 | 125.73 | 128.28 | 125.59 | 126.73 | 716,110 | -0.21(-0.16%) |
Apr 25, 2022 | 126.39 | 127.19 | 123.45 | 126.94 | 835,778 | +0.49(+0.39%) |
Apr 22, 2022 | 130.46 | 130.71 | 126.27 | 126.45 | 941,258 | -4.25(-3.25%) |
Apr 21, 2022 | 131.51 | 133.52 | 130.28 | 130.70 | 1,051,075 | +0.44(+0.33%) |
Apr 20, 2022 | 128.05 | 130.65 | 128.05 | 130.26 | 823,499 | +3.64(+2.88%) |
Apr 19, 2022 | 124.26 | 126.77 | 124.25 | 126.62 | 590,468 | +2.54(+2.04%) |
Apr 18, 2022 | 123.30 | 125.22 | 123.30 | 124.08 | 508,693 | +0.19(+0.15%) |
Apr 14, 2022 | 124.72 | 125.97 | 123.83 | 123.89 | 469,639 | -0.55(-0.44%) |
Apr 13, 2022 | 124.58 | 125.30 | 123.42 | 124.44 | 600,989 | -0.16(-0.13%) |
Apr 12, 2022 | 124.52 | 126.01 | 124.05 | 124.60 | 599,723 | +0.97(+0.79%) |
Apr 11, 2022 | 124.90 | 126.27 | 123.48 | 123.63 | 486,872 | -1.29(-1.03%) |
Apr 08, 2022 | 122.29 | 125.16 | 121.36 | 124.92 | 1,048,690 | +2.67(+2.18%) |
Apr 07, 2022 | 120.63 | 122.73 | 119.21 | 122.25 | 629,074 | +1.50(+1.25%) |
Apr 06, 2022 | 119.25 | 121.07 | 118.58 | 120.74 | 759,067 | +0.67(+0.56%) |
Apr 05, 2022 | 121.62 | 122.66 | 119.87 | 120.07 | 903,556 | -2.25(-1.84%) |
Apr 04, 2022 | 119.11 | 122.79 | 118.13 | 122.32 | 1,516,884 | +3.17(+2.66%) |
Apr 01, 2022 | 120.36 | 121.08 | 118.70 | 119.15 | 726,992 | -0.09(-0.07%) |
Mar 31, 2022 | 121.51 | 122.09 | 119.23 | 119.24 | 963,674 | -2.66(-2.18%) |
Mar 30, 2022 | 122.61 | 123.27 | 121.31 | 121.90 | 619,887 | -1.37(-1.11%) |
Mar 29, 2022 | 121.58 | 123.43 | 121.24 | 123.27 | 573,694 | +2.50(+2.07%) |
Mar 28, 2022 | 121.39 | 121.76 | 119.82 | 120.77 | 570,696 | -0.85(-0.70%) |
Mar 25, 2022 | 121.58 | 121.84 | 120.43 | 121.62 | 458,465 | +0.43(+0.35%) |
Mar 24, 2022 | 121.32 | 121.93 | 120.59 | 121.20 | 554,182 | +0.57(+0.47%) |
Mar 23, 2022 | 120.85 | 121.09 | 119.77 | 120.63 | 700,803 | -0.63(-0.52%) |
Mar 22, 2022 | 122.28 | 122.40 | 120.64 | 121.26 | 579,803 | -0.11(-0.09%) |
Mar 21, 2022 | 122.06 | 123.00 | 119.81 | 121.38 | 1,188,294 | -0.68(-0.56%) |
Mar 18, 2022 | 121.35 | 122.58 | 118.59 | 122.06 | 1,909,347 | +0.90(+0.74%) |
Mar 17, 2022 | 120.10 | 121.39 | 120.10 | 121.16 | 1,144,810 | -0.02(-0.02%) |
Mar 16, 2022 | 118.77 | 121.22 | 118.77 | 121.18 | 1,159,718 | +3.35(+2.84%) |
Mar 15, 2022 | 116.50 | 118.14 | 116.28 | 117.83 | 769,294 | +2.30(+1.99%) |
Mar 14, 2022 | 116.44 | 118.18 | 115.06 | 115.53 | 804,905 | +0.39(+0.34%) |
Mar 11, 2022 | 116.66 | 117.33 | 115.01 | 115.14 | 661,818 | -1.01(-0.87%) |
Mar 10, 2022 | 113.48 | 116.40 | 112.59 | 116.15 | 1,013,605 | +1.18(+1.03%) |
Mar 09, 2022 | 115.30 | 116.47 | 114.63 | 114.97 | 703,926 | +1.66(+1.46%) |
Mar 08, 2022 | 112.87 | 116.08 | 111.97 | 113.31 | 946,821 | +1.11(+0.99%) |
Mar 07, 2022 | 116.03 | 116.27 | 111.81 | 112.21 | 1,316,568 | -3.79(-3.26%) |
Mar 04, 2022 | 115.54 | 116.07 | 114.13 | 115.99 | 886,176 | -1.17(-1.00%) |
Mar 03, 2022 | 117.92 | 118.64 | 116.28 | 117.17 | 715,478 | -0.18(-0.16%) |
Mar 02, 2022 | 114.80 | 117.82 | 114.09 | 117.35 | 1,000,539 | +4.37(+3.87%) |
Mar 01, 2022 | 114.70 | 116.26 | 112.39 | 112.98 | 816,320 | -1.78(-1.55%) |
Feb 28, 2022 | 114.27 | 114.96 | 112.73 | 114.76 | 982,283 | -1.22(-1.05%) |
Feb 25, 2022 | 113.65 | 116.23 | 114.14 | 115.98 | 658,603 | +2.44(+2.15%) |
Feb 24, 2022 | 109.23 | 113.78 | 108.62 | 113.54 | 1,025,062 | +1.90(+1.70%) |
Feb 23, 2022 | 116.02 | 117.21 | 111.48 | 111.64 | 1,254,735 | -4.46(-3.84%) |
Feb 22, 2022 | 118.53 | 118.92 | 115.29 | 116.10 | 974,448 | -3.07(-2.58%) |
Feb 18, 2022 | 119.17 | 0 | -0.70(-0.59%) | |||
Feb 17, 2022 | 122.48 | 125.86 | 119.84 | 119.88 | 961,243 | -2.21(-1.81%) |
Feb 16, 2022 | 120.52 | 122.66 | 119.85 | 122.08 | 743,557 | +0.89(+0.74%) |
Feb 15, 2022 | 121.02 | 121.84 | 119.85 | 121.19 | 659,115 | +1.83(+1.53%) |
Feb 14, 2022 | 118.78 | 120.85 | 118.35 | 119.36 | 847,179 | +0.35(+0.29%) |
Feb 11, 2022 | 120.05 | 121.00 | 118.46 | 119.01 | 535,989 | -0.66(-0.55%) |
Feb 10, 2022 | 121.79 | 122.55 | 118.92 | 119.67 | 791,199 | -4.42(-3.57%) |
Feb 09, 2022 | 123.11 | 125.27 | 123.11 | 124.09 | 452,923 | +1.86(+1.52%) |
Feb 08, 2022 | 121.17 | 123.39 | 120.69 | 122.23 | 507,798 | +1.79(+1.49%) |
Feb 07, 2022 | 122.12 | 122.21 | 120.36 | 120.44 | 594,984 | -1.51(-1.24%) |
Feb 04, 2022 | 123.70 | 124.25 | 120.73 | 121.95 | 540,533 | -2.76(-2.21%) |
Feb 03, 2022 | 126.88 | 124.33 | 124.72 | 467,886 | -2.33(-1.83%) | |
Feb 02, 2022 | 126.11 | 127.49 | 124.94 | 127.05 | 654,648 | +0.90(+0.72%) |
Feb 01, 2022 | 125.84 | 126.39 | 123.60 | 126.14 | 611,240 | +0.99(+0.79%) |
Jan 31, 2022 | 121.49 | 125.19 | 125.16 | 1,261,500 | +2.72(+2.22%) | |
Jan 28, 2022 | 121.74 | 122.72 | 119.09 | 122.43 | 665,496 | +0.41(+0.34%) |
Jan 27, 2022 | 125.68 | 126.76 | 121.51 | 122.02 | 625,535 | -2.01(-1.62%) |
Jan 26, 2022 | 124.94 | 126.42 | 123.46 | 124.03 | 1,018,603 | +0.35(+0.28%) |
Jan 25, 2022 | 124.44 | 125.28 | 121.89 | 123.68 | 793,102 | -3.12(-2.46%) |
Jan 24, 2022 | 120.84 | 127.23 | 120.35 | 126.80 | 974,503 | +4.13(+3.37%) |
Jan 21, 2022 | 123.48 | 124.89 | 122.30 | 122.67 | 591,199 | -0.86(-0.70%) |
Jan 20, 2022 | 126.40 | 127.08 | 123.13 | 123.53 | 603,534 | -2.68(-2.12%) |
Jan 19, 2022 | 128.75 | 129.59 | 126.19 | 126.21 | 577,087 | -2.09(-1.63%) |
Jan 18, 2022 | 128.53 | 129.35 | 126.31 | 128.29 | 680,711 | -1.45(-1.12%) |
Jan 14, 2022 | 129.74 | 0 | -0.84(-0.64%) | |||
Jan 13, 2022 | 130.30 | 132.33 | 129.99 | 130.58 | 515,177 | +0.10(+0.08%) |
Jan 12, 2022 | 130.13 | 131.33 | 129.30 | 130.47 | 647,346 | +1.39(+1.08%) |
Jan 11, 2022 | 129.54 | 129.56 | 127.32 | 129.08 | 599,560 | -0.59(-0.46%) |
Jan 10, 2022 | 130.25 | 130.46 | 128.24 | 129.68 | 636,470 | -0.84(-0.65%) |
Jan 07, 2022 | 131.56 | 132.12 | 130.46 | 130.52 | 479,428 | -1.28(-0.97%) |
Jan 06, 2022 | 130.58 | 132.19 | 129.70 | 131.80 | 505,749 | +1.28(+0.98%) |
Jan 05, 2022 | 132.44 | 134.31 | 130.44 | 130.52 | 732,146 | -1.31(-1.00%) |
Jan 04, 2022 | 130.28 | 132.95 | 130.16 | 131.84 | 628,465 | +2.26(+1.75%) |
Jan 03, 2022 | 132.23 | 132.55 | 128.31 | 129.57 | 444,781 | -2.13(-1.62%) |
Dec 31, 2021 | 130.81 | 132.73 | 130.31 | 131.70 | 592,243 | +0.77(+0.59%) |
Dec 30, 2021 | 131.14 | 131.99 | 130.66 | 130.93 | 373,185 | -0.21(-0.16%) |
Dec 29, 2021 | 130.40 | 131.63 | 129.86 | 131.14 | 322,855 | +1.46(+1.12%) |
Dec 28, 2021 | 129.09 | 130.18 | 129.09 | 129.68 | 383,968 | +0.32(+0.25%) |
Dec 27, 2021 | 128.02 | 129.62 | 127.82 | 129.37 | 332,673 | +2.20(+1.73%) |
Dec 23, 2021 | 127.65 | 128.70 | 127.16 | 127.17 | 327,328 | +0.11(+0.09%) |
Dec 22, 2021 | 126.49 | 127.41 | 126.21 | 127.05 | 501,912 | +0.85(+0.67%) |
Dec 21, 2021 | 124.80 | 126.79 | 124.35 | 126.21 | 777,093 | +2.81(+2.28%) |
Dec 20, 2021 | 123.94 | 123.94 | 121.26 | 123.40 | 587,119 | -1.77(-1.42%) |
Dec 17, 2021 | 128.17 | 128.17 | 124.84 | 125.17 | 1,984,788 | -2.59(-2.03%) |
Dec 16, 2021 | 125.78 | 128.81 | 124.97 | 127.77 | 840,861 | +2.81(+2.25%) |
Dec 15, 2021 | 123.74 | 125.00 | 123.29 | 124.96 | 748,407 | +1.05(+0.85%) |
Dec 14, 2021 | 124.38 | 124.81 | 123.67 | 123.91 | 493,953 | -0.57(-0.46%) |
Dec 13, 2021 | 126.65 | 126.65 | 123.67 | 124.48 | 534,651 | -2.18(-1.72%) |
Dec 10, 2021 | 126.89 | 127.09 | 125.66 | 126.66 | 461,251 | +0.61(+0.48%) |
Dec 09, 2021 | 125.82 | 127.14 | 125.27 | 126.05 | 568,058 | +0.20(+0.16%) |
Dec 08, 2021 | 125.86 | 126.50 | 124.93 | 125.85 | 806,935 | +0.17(+0.13%) |
Dec 07, 2021 | 124.88 | 126.56 | 124.60 | 125.68 | 1,087,348 | +1.72(+1.39%) |
Dec 06, 2021 | 122.86 | 124.94 | 122.36 | 123.96 | 698,321 | +2.61(+2.15%) |
Dec 03, 2021 | 122.75 | 122.75 | 120.45 | 121.35 | 574,348 | -0.65(-0.53%) |
Dec 02, 2021 | 118.76 | 122.94 | 118.76 | 122.00 | 1,042,977 | +4.04(+3.43%) |
Dec 01, 2021 | 121.35 | 121.89 | 117.95 | 117.96 | 786,851 | -1.27(-1.06%) |
Nov 30, 2021 | 123.07 | 123.84 | 119.08 | 119.22 | 1,843,974 | -4.83(-3.89%) |
Nov 29, 2021 | 124.46 | 125.30 | 123.16 | 124.05 | 891,337 | +0.50(+0.40%) |
Nov 26, 2021 | 124.73 | 124.83 | 123.20 | 123.56 | 379,189 | -3.72(-2.92%) |
Nov 24, 2021 | 128.07 | 128.40 | 127.24 | 127.27 | 399,803 | -1.40(-1.09%) |
Nov 23, 2021 | 127.91 | 129.08 | 127.40 | 128.67 | 691,464 | +0.93(+0.73%) |
Nov 22, 2021 | 126.48 | 129.84 | 126.48 | 127.74 | 678,284 | +1.51(+1.20%) |
Nov 19, 2021 | 126.83 | 127.16 | 125.39 | 126.22 | 801,177 | -0.74(-0.58%) |
Nov 18, 2021 | 128.47 | 126.98 | 126.44 | 126.96 | 906,271 | -0.66(-0.52%) |
Nov 17, 2021 | 128.01 | 128.06 | 126.63 | 127.62 | 451,365 | -0.10(-0.08%) |
Nov 16, 2021 | 127.77 | 129.02 | 127.45 | 127.73 | 429,160 | -0.15(-0.12%) |
Nov 15, 2021 | 127.50 | 128.02 | 126.66 | 127.88 | 583,745 | +1.02(+0.80%) |
Nov 12, 2021 | 126.38 | 127.18 | 125.97 | 126.86 | 321,434 | +0.75(+0.59%) |
Nov 11, 2021 | 125.42 | 126.49 | 125.25 | 126.11 | 377,840 | +0.87(+0.69%) |
Nov 10, 2021 | 125.45 | 125.01 | 125.25 | 442,862 | -0.50(-0.40%) | |
Nov 09, 2021 | 125.57 | 126.64 | 125.25 | 125.75 | 493,886 | -0.36(-0.29%) |
Nov 08, 2021 | 127.90 | 127.90 | 125.73 | 126.11 | 428,601 | -1.16(-0.91%) |
Nov 05, 2021 | 126.10 | 127.62 | 126.10 | 127.27 | 563,437 | +2.45(+1.96%) |
Nov 04, 2021 | 125.78 | 126.74 | 124.19 | 124.83 | 652,253 | -0.44(-0.35%) |
Nov 03, 2021 | 124.88 | 126.04 | 124.67 | 125.26 | 429,004 | +0.27(+0.22%) |
Nov 02, 2021 | 123.38 | 125.56 | 122.94 | 124.99 | 533,948 | +2.04(+1.66%) |
Nov 01, 2021 | 123.14 | 122.37 | 121.87 | 122.95 | 534,397 | +0.58(+0.47%) |
Oct 29, 2021 | 122.86 | 123.40 | 121.40 | 122.37 | 833,242 | -0.49(-0.40%) |
Oct 28, 2021 | 123.83 | 124.41 | 121.64 | 122.86 | 565,524 | -0.74(-0.60%) |
Oct 27, 2021 | 125.59 | 125.37 | 123.55 | 123.60 | 563,603 | -1.99(-1.58%) |
Oct 26, 2021 | 125.13 | 126.34 | 125.59 | 762,623 | +0.95(+0.76%) | |
Oct 25, 2021 | 124.58 | 125.06 | 123.35 | 124.64 | 828,338 | +0.48(+0.38%) |
Oct 22, 2021 | 126.14 | 128.01 | 123.72 | 124.16 | 865,333 | -1.38(-1.10%) |
Oct 21, 2021 | 120.87 | 126.51 | 120.48 | 125.54 | 1,262,470 | +4.54(+3.75%) |
Oct 20, 2021 | 119.50 | 121.28 | 119.50 | 121.01 | 652,069 | +1.74(+1.46%) |
Oct 19, 2021 | 119.19 | 119.90 | 118.77 | 119.27 | 426,965 | +0.94(+0.80%) |
Oct 18, 2021 | 118.02 | 119.38 | 117.60 | 118.33 | 455,420 | -0.38(-0.32%) |
Oct 15, 2021 | 119.78 | 120.17 | 118.64 | 118.71 | 383,993 | -0.14(-0.12%) |
Oct 14, 2021 | 116.82 | 119.01 | 116.44 | 118.85 | 449,077 | +2.96(+2.55%) |
Oct 13, 2021 | 116.63 | 117.13 | 115.17 | 115.89 | 495,129 | -0.91(-0.77%) |
Oct 12, 2021 | 117.69 | 118.47 | 116.50 | 116.80 | 414,409 | -0.97(-0.82%) |
Oct 11, 2021 | 117.69 | 118.95 | 117.33 | 117.77 | 398,378 | +0.13(+0.11%) |
Oct 08, 2021 | 117.01 | 118.26 | 116.69 | 117.64 | 352,913 | +0.61(+0.52%) |
Oct 07, 2021 | 116.02 | 117.59 | 114.96 | 117.03 | 555,966 | +2.07(+1.80%) |
Oct 06, 2021 | 114.12 | 115.17 | 112.81 | 114.96 | 543,019 | -0.48(-0.41%) |
Oct 05, 2021 | 114.27 | 116.21 | 113.48 | 115.44 | 668,219 | +1.22(+1.07%) |
Oct 04, 2021 | 113.94 | 115.88 | 113.36 | 114.21 | 627,092 | +0.51(+0.45%) |
Oct 01, 2021 | 113.54 | 114.68 | 110.71 | 113.70 | 529,948 | +0.55(+0.49%) |
Sep 30, 2021 | 116.20 | 116.20 | 113.13 | 113.15 | 779,967 | -2.73(-2.36%) |
Sep 29, 2021 | 115.55 | 116.46 | 115.13 | 115.88 | 360,701 | +0.90(+0.78%) |
Sep 28, 2021 | 116.88 | 117.06 | 114.64 | 114.99 | 433,702 | -1.35(-1.16%) |
Sep 27, 2021 | 115.48 | 116.37 | 115.48 | 116.34 | 506,481 | +1.52(+1.32%) |
Sep 24, 2021 | 114.72 | 115.58 | 114.38 | 114.82 | 385,339 | -0.35(-0.31%) |
Sep 23, 2021 | 114.98 | 116.10 | 114.87 | 115.17 | 596,926 | +0.99(+0.87%) |
Sep 22, 2021 | 113.97 | 115.17 | 113.20 | 114.19 | 514,385 | +1.15(+1.02%) |
Sep 21, 2021 | 113.44 | 114.05 | 112.23 | 113.04 | 510,431 | +0.54(+0.48%) |
Sep 20, 2021 | 112.15 | 112.80 | 111.12 | 112.50 | 635,619 | -1.37(-1.20%) |
Sep 17, 2021 | 115.43 | 116.02 | 113.79 | 113.87 | 1,103,828 | -2.04(-1.76%) |
Sep 16, 2021 | 115.97 | 116.77 | 115.31 | 115.91 | 698,383 | +0.04(+0.03%) |
Sep 15, 2021 | 111.76 | 116.28 | 111.24 | 115.87 | 1,152,442 | +3.87(+3.46%) |
Sep 14, 2021 | 111.07 | 112.08 | 109.87 | 112.00 | 793,834 | +0.74(+0.66%) |
Sep 13, 2021 | 111.41 | 112.16 | 110.69 | 111.26 | 657,912 | +0.77(+0.70%) |
Sep 10, 2021 | 111.87 | 112.08 | 110.30 | 110.49 | 871,144 | -0.76(-0.68%) |
Sep 09, 2021 | 111.44 | 112.86 | 111.08 | 111.25 | 775,429 | -0.59(-0.53%) |
Sep 08, 2021 | 112.05 | 112.74 | 111.31 | 111.83 | 540,737 | -0.28(-0.25%) |
Sep 07, 2021 | 113.77 | 113.84 | 112.05 | 112.11 | 474,031 | -1.92(-1.69%) |
Sep 03, 2021 | 114.15 | 114.75 | 113.58 | 114.04 | 462,920 | -0.29(-0.25%) |
Sep 02, 2021 | 114.17 | 114.65 | 113.37 | 114.33 | 564,993 | +0.32(+0.28%) |
Sep 01, 2021 | 113.71 | 114.23 | 112.22 | 114.00 | 637,414 | +0.71(+0.63%) |
Aug 31, 2021 | 114.91 | 114.97 | 112.85 | 113.29 | 848,081 | -1.34(-1.17%) |
Aug 30, 2021 | 115.04 | 115.41 | 114.53 | 114.63 | 289,471 | -0.02(-0.02%) |
Aug 27, 2021 | 113.92 | 114.92 | 113.70 | 114.65 | 441,955 | +0.87(+0.77%) |
Aug 26, 2021 | 115.48 | 115.48 | 113.73 | 113.78 | 360,161 | -1.87(-1.62%) |
Aug 25, 2021 | 114.22 | 116.42 | 114.01 | 115.65 | 591,557 | +1.40(+1.23%) |
Aug 24, 2021 | 113.59 | 114.89 | 113.47 | 114.25 | 601,984 | +0.65(+0.57%) |
Aug 23, 2021 | 115.50 | 115.50 | 113.59 | 113.60 | 385,575 | -1.20(-1.04%) |
Aug 20, 2021 | 113.58 | 115.18 | 113.58 | 114.80 | 474,263 | +1.22(+1.08%) |
Aug 19, 2021 | 113.50 | 114.75 | 112.93 | 113.58 | 470,038 | -0.91(-0.79%) |
Aug 18, 2021 | 114.17 | 116.16 | 114.04 | 114.48 | 603,406 | -0.18(-0.15%) |
Aug 17, 2021 | 115.89 | 115.89 | 113.39 | 114.66 | 472,062 | -2.10(-1.80%) |
Aug 16, 2021 | 115.15 | 116.88 | 114.14 | 116.76 | 497,243 | +1.20(+1.03%) |
Aug 13, 2021 | 116.13 | 116.20 | 115.22 | 115.56 | 467,880 | -0.58(-0.50%) |
Aug 12, 2021 | 116.75 | 116.85 | 115.51 | 116.14 | 356,157 | -0.44(-0.37%) |
Aug 11, 2021 | 115.69 | 116.75 | 114.95 | 116.58 | 405,956 | +0.90(+0.78%) |
Aug 10, 2021 | 114.75 | 116.15 | 114.60 | 115.68 | 438,537 | +0.74(+0.64%) |
Aug 09, 2021 | 114.73 | 115.37 | 114.34 | 114.94 | 473,658 | -0.29(-0.25%) |
Aug 06, 2021 | 116.28 | 116.60 | 114.70 | 115.23 | 593,823 | +0.08(+0.07%) |
Aug 05, 2021 | 116.44 | 117.03 | 114.31 | 115.14 | 558,953 | -0.65(-0.56%) |
Aug 04, 2021 | 117.95 | 118.36 | 115.78 | 115.79 | 490,084 | -3.03(-2.55%) |
Aug 03, 2021 | 117.90 | 119.26 | 116.82 | 118.82 | 662,037 | +1.58(+1.34%) |
Aug 02, 2021 | 118.56 | 119.55 | 116.87 | 117.25 | 676,508 | -0.43(-0.36%) |
Jul 30, 2021 | 118.22 | 119.14 | 117.17 | 117.67 | 1,905,355 | -0.93(-0.78%) |
Jul 29, 2021 | 117.79 | 118.96 | 117.30 | 118.60 | 799,294 | +1.73(+1.48%) |
Jul 28, 2021 | 119.64 | 119.85 | 116.82 | 116.87 | 693,192 | -2.62(-2.20%) |
Jul 27, 2021 | 118.65 | 119.70 | 117.84 | 119.49 | 616,544 | +0.16(+0.13%) |
Jul 26, 2021 | 119.28 | 120.47 | 118.53 | 119.33 | 749,330 | -0.35(-0.29%) |
Jul 23, 2021 | 118.04 | 120.14 | 117.54 | 119.69 | 699,242 | +2.52(+2.15%) |
Jul 22, 2021 | 122.52 | 122.52 | 116.82 | 117.17 | 1,042,171 | -2.60(-2.17%) |
Jul 21, 2021 | 119.56 | 120.48 | 119.16 | 119.76 | 720,409 | +0.78(+0.65%) |
Jul 20, 2021 | 117.24 | 119.89 | 116.27 | 118.98 | 811,001 | +2.50(+2.15%) |
Jul 19, 2021 | 116.82 | 117.43 | 115.54 | 116.48 | 688,749 | -1.83(-1.55%) |
Jul 16, 2021 | 120.21 | 120.43 | 118.10 | 118.31 | 412,342 | -1.30(-1.09%) |
Jul 15, 2021 | 118.72 | 120.17 | 118.72 | 119.61 | 471,866 | +0.20(+0.17%) |
Jul 14, 2021 | 118.81 | 119.49 | 118.07 | 119.41 | 568,625 | +1.05(+0.88%) |
Jul 13, 2021 | 119.39 | 119.81 | 118.19 | 118.36 | 557,079 | -1.71(-1.42%) |
Jul 12, 2021 | 119.38 | 120.53 | 118.69 | 120.07 | 524,506 | -0.02(-0.01%) |
Jul 09, 2021 | 119.70 | 120.29 | 118.85 | 120.08 | 693,365 | +2.20(+1.86%) |
Jul 08, 2021 | 117.61 | 119.19 | 117.25 | 117.89 | 768,223 | -1.36(-1.14%) |
Jul 07, 2021 | 117.58 | 119.78 | 117.45 | 119.25 | 454,927 | +1.09(+0.93%) |
Jul 06, 2021 | 119.53 | 119.75 | 117.18 | 118.16 | 706,883 | -1.50(-1.26%) |
Jul 02, 2021 | 119.29 | 119.97 | 118.83 | 119.66 | 487,517 | +0.70(+0.59%) |
Jul 01, 2021 | 117.74 | 119.10 | 117.32 | 118.96 | 546,093 | +1.71(+1.45%) |
Jun 30, 2021 | 117.38 | 117.94 | 116.67 | 117.26 | 508,157 | -0.22(-0.19%) |
Jun 29, 2021 | 117.11 | 118.28 | 117.11 | 117.48 | 415,254 | +1.11(+0.96%) |
Jun 28, 2021 | 117.97 | 118.01 | 116.03 | 116.37 | 474,359 | -1.98(-1.68%) |
Jun 25, 2021 | 117.28 | 118.60 | 117.28 | 118.35 | 767,964 | +1.38(+1.18%) |
Jun 24, 2021 | 116.83 | 117.40 | 116.13 | 116.97 | 482,709 | +0.78(+0.67%) |
Jun 23, 2021 | 116.12 | 117.02 | 115.34 | 116.19 | 646,357 | +0.34(+0.30%) |
Jun 22, 2021 | 115.45 | 116.38 | 114.12 | 115.85 | 655,015 | +0.49(+0.43%) |
Jun 21, 2021 | 113.51 | 115.63 | 113.18 | 115.36 | 761,508 | +3.06(+2.72%) |
Jun 18, 2021 | 111.50 | 112.63 | 111.32 | 112.30 | 1,837,421 | -1.63(-1.43%) |
Jun 17, 2021 | 116.75 | 116.88 | 112.97 | 113.93 | 1,009,579 | -2.75(-2.36%) |
Jun 16, 2021 | 117.67 | 118.10 | 116.50 | 116.68 | 833,862 | -1.32(-1.12%) |
Jun 15, 2021 | 117.94 | 118.07 | 116.83 | 118.00 | 746,774 | -0.31(-0.27%) |
Jun 14, 2021 | 119.23 | 119.35 | 117.57 | 118.31 | 737,957 | -1.32(-1.10%) |
Jun 11, 2021 | 118.91 | 119.88 | 118.72 | 119.63 | 560,430 | +1.22(+1.03%) |
Jun 10, 2021 | 119.87 | 120.16 | 118.31 | 118.41 | 507,143 | -0.63(-0.53%) |
Jun 09, 2021 | 119.69 | 120.24 | 118.73 | 119.04 | 755,342 | -0.95(-0.80%) |
Jun 08, 2021 | 118.04 | 120.27 | 118.04 | 119.99 | 708,193 | +1.44(+1.21%) |
Jun 07, 2021 | 120.69 | 120.71 | 118.31 | 118.56 | 668,957 | -1.93(-1.60%) |
Jun 04, 2021 | 120.12 | 120.49 | 118.98 | 120.48 | 518,134 | +0.73(+0.61%) |
Jun 03, 2021 | 120.10 | 120.54 | 119.00 | 119.75 | 671,625 | -0.78(-0.65%) |
Jun 02, 2021 | 122.09 | 122.09 | 120.25 | 120.53 | 672,804 | -1.17(-0.96%) |