Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.72 | 118.10 | 114.30 | 117.54 | 2,595,117 | +1.64(+1.42%) |
May 27, 2022 | 114.55 | 115.90 | 114.55 | 115.90 | 1,380,075 | +1.95(+1.71%) |
May 26, 2022 | 111.95 | 114.74 | 111.81 | 113.95 | 1,552,542 | +2.65(+2.38%) |
May 25, 2022 | 109.53 | 111.58 | 109.53 | 111.30 | 1,862,174 | +1.46(+1.33%) |
May 24, 2022 | 109.06 | 109.92 | 108.40 | 109.84 | 1,989,169 | +0.24(+0.22%) |
May 23, 2022 | 108.81 | 109.66 | 106.85 | 109.59 | 1,652,668 | +1.83(+1.70%) |
May 20, 2022 | 106.87 | 107.84 | 105.54 | 107.77 | 1,841,895 | +1.88(+1.77%) |
May 19, 2022 | 105.03 | 106.73 | 104.56 | 105.89 | 1,676,027 | +0.49(+0.47%) |
May 18, 2022 | 107.27 | 107.50 | 104.75 | 105.40 | 3,040,312 | -2.90(-2.68%) |
May 17, 2022 | 109.31 | 109.45 | 107.62 | 108.30 | 1,154,765 | +0.28(+0.26%) |
May 16, 2022 | 108.33 | 108.76 | 106.99 | 108.02 | 1,583,680 | -0.63(-0.58%) |
May 13, 2022 | 107.77 | 109.78 | 107.51 | 108.64 | 1,276,252 | +2.23(+2.10%) |
May 12, 2022 | 104.69 | 107.84 | 104.54 | 106.41 | 2,003,174 | +1.55(+1.48%) |
May 11, 2022 | 105.69 | 106.58 | 104.52 | 104.86 | 2,181,846 | -1.77(-1.66%) |
May 10, 2022 | 107.21 | 108.12 | 105.35 | 106.63 | 1,620,554 | +0.62(+0.58%) |
May 09, 2022 | 109.53 | 109.74 | 105.90 | 106.01 | 2,516,293 | -5.09(-4.58%) |
May 06, 2022 | 110.64 | 112.15 | 109.80 | 111.11 | 1,295,618 | -0.22(-0.20%) |
May 05, 2022 | 112.99 | 113.47 | 110.42 | 111.33 | 1,418,501 | -2.76(-2.42%) |
May 04, 2022 | 110.30 | 114.52 | 108.83 | 114.09 | 2,236,297 | +3.29(+2.97%) |
May 03, 2022 | 111.85 | 112.27 | 109.06 | 110.80 | 1,915,675 | -0.66(-0.60%) |
May 02, 2022 | 112.56 | 113.32 | 109.51 | 111.46 | 2,219,226 | -1.20(-1.07%) |
Apr 29, 2022 | 114.25 | 115.66 | 112.53 | 112.67 | 1,431,960 | -2.42(-2.10%) |
Apr 28, 2022 | 113.78 | 116.27 | 113.78 | 115.08 | 1,194,948 | +2.52(+2.24%) |
Apr 27, 2022 | 112.44 | 114.53 | 112.21 | 112.56 | 2,100,799 | +0.20(+0.18%) |
Apr 26, 2022 | 115.83 | 116.22 | 112.22 | 112.36 | 2,150,026 | -4.41(-3.78%) |
Apr 25, 2022 | 116.99 | 117.75 | 115.36 | 116.77 | 2,638,087 | -1.09(-0.92%) |
Apr 22, 2022 | 119.47 | 119.78 | 117.47 | 117.86 | 2,864,767 | -1.96(-1.64%) |
Apr 21, 2022 | 121.82 | 122.55 | 119.51 | 119.82 | 1,849,686 | -1.21(-1.00%) |
Apr 20, 2022 | 120.36 | 121.71 | 120.36 | 121.03 | 1,841,784 | +1.02(+0.85%) |
Apr 19, 2022 | 118.57 | 120.19 | 118.57 | 120.01 | 1,936,159 | +1.42(+1.19%) |
Apr 18, 2022 | 117.85 | 119.09 | 117.68 | 118.60 | 2,836,773 | +0.19(+0.16%) |
Apr 14, 2022 | 117.60 | 118.53 | 117.47 | 118.41 | 1,901,310 | +1.06(+0.90%) |
Apr 13, 2022 | 115.51 | 117.60 | 115.31 | 117.35 | 1,776,845 | +1.91(+1.65%) |
Apr 12, 2022 | 114.58 | 115.98 | 114.00 | 115.44 | 2,488,680 | +1.52(+1.34%) |
Apr 11, 2022 | 114.52 | 116.01 | 113.60 | 113.92 | 2,284,404 | -0.83(-0.72%) |
Apr 08, 2022 | 114.31 | 116.17 | 114.31 | 114.75 | 1,810,414 | -1.19(-1.02%) |
Apr 07, 2022 | 113.88 | 116.35 | 113.13 | 115.93 | 2,086,386 | +1.71(+1.50%) |
Apr 06, 2022 | 112.68 | 114.94 | 111.74 | 114.22 | 1,748,017 | +0.94(+0.83%) |
Apr 05, 2022 | 112.49 | 114.46 | 112.35 | 113.27 | 2,088,432 | -0.06(-0.05%) |
Apr 04, 2022 | 113.97 | 114.00 | 111.26 | 113.33 | 2,056,754 | -1.08(-0.94%) |
Apr 01, 2022 | 114.52 | 115.08 | 113.30 | 114.41 | 2,995,229 | +0.28(+0.24%) |
Mar 31, 2022 | 116.69 | 117.77 | 114.09 | 114.13 | 4,083,782 | -2.22(-1.91%) |
Mar 30, 2022 | 117.00 | 118.48 | 116.13 | 116.35 | 2,100,786 | -1.33(-1.13%) |
Mar 29, 2022 | 118.21 | 119.72 | 117.23 | 117.68 | 1,757,646 | +0.99(+0.85%) |
Mar 28, 2022 | 115.52 | 116.69 | 114.60 | 116.69 | 1,330,191 | +1.51(+1.31%) |
Mar 25, 2022 | 115.73 | 115.73 | 114.32 | 115.18 | 1,303,053 | -0.08(-0.07%) |
Mar 24, 2022 | 112.87 | 115.55 | 111.62 | 115.26 | 1,929,980 | +3.60(+3.23%) |
Mar 23, 2022 | 113.38 | 113.61 | 111.46 | 111.66 | 1,868,299 | -2.61(-2.28%) |
Mar 22, 2022 | 114.28 | 114.88 | 113.75 | 114.27 | 1,230,484 | +0.12(+0.11%) |
Mar 21, 2022 | 117.32 | 117.82 | 113.43 | 114.14 | 2,005,155 | -3.32(-2.83%) |
Mar 18, 2022 | 114.59 | 117.89 | 113.89 | 117.46 | 3,491,411 | +2.85(+2.49%) |
Mar 17, 2022 | 114.24 | 114.63 | 113.55 | 114.61 | 1,540,664 | -0.50(-0.43%) |
Mar 16, 2022 | 112.46 | 115.16 | 112.19 | 115.11 | 2,235,802 | +4.72(+4.27%) |
Mar 15, 2022 | 110.52 | 112.15 | 110.00 | 110.39 | 1,734,701 | +1.18(+1.08%) |
Mar 14, 2022 | 111.00 | 111.88 | 107.49 | 109.21 | 3,545,799 | -2.73(-2.44%) |
Mar 11, 2022 | 112.42 | 113.98 | 111.84 | 111.94 | 2,160,696 | +0.42(+0.38%) |
Mar 10, 2022 | 110.25 | 111.64 | 109.81 | 111.52 | 2,542,847 | -0.19(-0.17%) |
Mar 09, 2022 | 113.62 | 114.36 | 111.33 | 111.71 | 1,534,402 | +0.75(+0.68%) |
Mar 08, 2022 | 109.06 | 114.07 | 108.33 | 110.96 | 2,375,321 | +1.87(+1.71%) |
Mar 07, 2022 | 113.67 | 113.67 | 109.03 | 109.09 | 2,792,731 | -5.23(-4.57%) |
Mar 04, 2022 | 114.09 | 114.47 | 112.02 | 114.32 | 1,731,023 | -0.93(-0.81%) |
Mar 03, 2022 | 117.83 | 117.88 | 114.73 | 115.26 | 1,382,804 | -2.21(-1.88%) |
Mar 02, 2022 | 116.07 | 118.08 | 115.91 | 117.47 | 1,318,080 | +1.91(+1.65%) |
Mar 01, 2022 | 117.07 | 117.32 | 114.82 | 115.56 | 1,906,437 | -2.47(-2.09%) |
Feb 28, 2022 | 117.29 | 118.75 | 116.59 | 118.03 | 2,321,728 | -1.10(-0.92%) |
Feb 25, 2022 | 117.34 | 119.13 | 116.78 | 119.13 | 1,555,910 | +2.27(+1.95%) |
Feb 24, 2022 | 114.64 | 117.23 | 114.13 | 116.86 | 2,541,977 | -0.22(-0.19%) |
Feb 23, 2022 | 120.07 | 120.07 | 116.99 | 117.08 | 2,360,118 | -2.39(-2.00%) |
Feb 22, 2022 | 120.38 | 121.27 | 118.84 | 119.47 | 1,935,619 | -1.66(-1.37%) |
Feb 18, 2022 | 121.13 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 119.00 | 120.60 | 118.23 | 118.90 | 2,793,182 | +0.67(+0.57%) |
Feb 16, 2022 | 117.55 | 118.52 | 116.76 | 118.22 | 2,266,750 | +0.33(+0.28%) |
Feb 15, 2022 | 117.68 | 118.91 | 117.26 | 117.89 | 4,326,646 | +1.53(+1.32%) |
Feb 14, 2022 | 117.17 | 117.83 | 115.53 | 116.35 | 2,775,644 | -0.64(-0.55%) |
Feb 11, 2022 | 119.16 | 120.09 | 116.46 | 117.00 | 3,056,430 | -1.99(-1.67%) |
Feb 10, 2022 | 120.77 | 121.96 | 118.61 | 118.99 | 2,273,072 | -3.40(-2.78%) |
Feb 09, 2022 | 122.59 | 127.22 | 121.92 | 122.39 | 3,863,601 | +2.62(+2.18%) |
Feb 08, 2022 | 120.17 | 120.68 | 118.76 | 119.78 | 2,443,871 | -0.11(-0.09%) |
Feb 07, 2022 | 120.00 | 121.39 | 119.38 | 119.88 | 1,738,769 | -0.18(-0.15%) |
Feb 04, 2022 | 119.21 | 121.10 | 118.32 | 120.06 | 1,440,984 | -0.08(-0.06%) |
Feb 03, 2022 | 119.34 | 121.86 | 120.14 | 1,223,466 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.64 | 120.32 | 118.41 | 119.99 | 1,711,401 | +1.54(+1.30%) |
Feb 01, 2022 | 119.86 | 120.02 | 117.44 | 118.44 | 1,549,575 | -1.52(-1.27%) |
Jan 31, 2022 | 117.08 | 120.27 | 119.97 | 2,518,841 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.23 | 117.10 | 113.52 | 117.16 | 3,616,039 | +2.32(+2.02%) |
Jan 27, 2022 | 116.15 | 116.76 | 114.17 | 114.84 | 2,796,782 | -0.31(-0.27%) |
Jan 26, 2022 | 117.02 | 118.35 | 114.53 | 115.15 | 2,043,543 | -1.83(-1.57%) |
Jan 25, 2022 | 119.37 | 119.80 | 116.69 | 116.98 | 2,782,681 | -4.11(-3.40%) |
Jan 24, 2022 | 117.57 | 121.30 | 116.60 | 121.09 | 3,054,237 | +2.01(+1.69%) |
Jan 21, 2022 | 119.18 | 120.54 | 118.28 | 119.08 | 2,222,359 | -0.89(-0.74%) |
Jan 20, 2022 | 119.97 | 120.09 | 118.37 | 119.97 | 3,056,460 | +0.64(+0.54%) |
Jan 19, 2022 | 121.55 | 121.79 | 119.15 | 119.33 | 2,190,947 | -1.80(-1.49%) |
Jan 18, 2022 | 120.77 | 121.48 | 120.23 | 121.13 | 1,438,130 | -0.65(-0.53%) |
Jan 14, 2022 | 121.78 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.91 | 124.25 | 123.15 | 123.46 | 1,739,717 | -0.33(-0.26%) |
Jan 12, 2022 | 125.66 | 125.90 | 123.27 | 123.78 | 2,649,150 | -1.45(-1.16%) |
Jan 11, 2022 | 127.59 | 127.81 | 125.07 | 125.23 | 2,443,567 | -2.68(-2.10%) |
Jan 10, 2022 | 129.16 | 129.16 | 126.72 | 127.91 | 1,676,605 | -1.81(-1.40%) |
Jan 07, 2022 | 130.69 | 131.42 | 129.69 | 129.72 | 869,878 | -1.50(-1.15%) |
Jan 06, 2022 | 130.35 | 131.91 | 129.66 | 131.23 | 899,827 | +1.34(+1.03%) |
Jan 05, 2022 | 131.78 | 132.26 | 129.82 | 129.89 | 1,020,428 | -1.67(-1.27%) |
Jan 04, 2022 | 131.48 | 132.50 | 130.62 | 131.55 | 976,528 | +0.70(+0.53%) |
Jan 03, 2022 | 132.63 | 133.00 | 129.24 | 130.85 | 1,305,623 | -2.23(-1.68%) |
Dec 31, 2021 | 132.66 | 133.83 | 132.45 | 133.09 | 790,641 | +0.45(+0.34%) |
Dec 30, 2021 | 132.93 | 133.37 | 132.46 | 132.64 | 561,856 | -0.26(-0.19%) |
Dec 29, 2021 | 132.12 | 134.04 | 132.08 | 132.90 | 1,188,683 | +0.65(+0.49%) |
Dec 28, 2021 | 132.03 | 132.78 | 131.86 | 132.24 | 690,677 | -0.03(-0.02%) |
Dec 27, 2021 | 129.56 | 132.29 | 129.56 | 132.27 | 1,142,904 | +2.56(+1.97%) |
Dec 23, 2021 | 129.86 | 130.18 | 129.37 | 129.71 | 999,772 | +0.68(+0.53%) |
Dec 22, 2021 | 128.07 | 129.52 | 127.95 | 129.03 | 980,846 | +1.21(+0.95%) |
Dec 21, 2021 | 126.89 | 128.90 | 126.69 | 127.83 | 1,254,529 | +1.72(+1.37%) |
Dec 20, 2021 | 125.26 | 126.25 | 124.71 | 126.10 | 1,205,545 | -0.34(-0.27%) |
Dec 17, 2021 | 127.86 | 128.28 | 126.35 | 126.45 | 2,624,528 | -1.59(-1.24%) |
Dec 16, 2021 | 127.40 | 128.43 | 127.21 | 128.04 | 1,067,523 | +1.12(+0.88%) |
Dec 15, 2021 | 126.52 | 127.36 | 125.71 | 126.92 | 1,280,614 | +0.41(+0.33%) |
Dec 14, 2021 | 126.09 | 127.47 | 126.03 | 126.50 | 1,496,709 | -0.14(-0.11%) |
Dec 13, 2021 | 127.52 | 127.76 | 125.62 | 126.65 | 1,454,174 | -1.66(-1.29%) |
Dec 10, 2021 | 127.96 | 129.15 | 127.66 | 128.31 | 1,338,915 | +0.72(+0.56%) |
Dec 09, 2021 | 126.57 | 128.64 | 126.22 | 127.59 | 1,428,292 | +1.32(+1.05%) |
Dec 08, 2021 | 126.56 | 128.31 | 126.11 | 126.26 | 1,783,044 | +0.42(+0.34%) |
Dec 07, 2021 | 124.54 | 126.22 | 123.65 | 125.84 | 1,294,583 | +2.33(+1.89%) |
Dec 06, 2021 | 120.89 | 125.17 | 120.80 | 123.51 | 2,094,549 | +3.87(+3.24%) |
Dec 03, 2021 | 122.22 | 122.67 | 118.64 | 119.64 | 2,116,907 | -1.63(-1.34%) |
Dec 02, 2021 | 118.82 | 122.39 | 118.74 | 121.27 | 1,865,978 | +3.17(+2.69%) |
Dec 01, 2021 | 119.20 | 121.58 | 117.97 | 118.10 | 2,023,577 | +0.36(+0.31%) |
Nov 30, 2021 | 119.17 | 119.63 | 117.29 | 117.73 | 3,520,300 | -2.31(-1.92%) |
Nov 29, 2021 | 120.15 | 121.04 | 118.90 | 120.04 | 1,303,313 | +1.01(+0.85%) |
Nov 26, 2021 | 119.33 | 119.77 | 118.75 | 119.04 | 1,190,948 | -2.57(-2.11%) |
Nov 24, 2021 | 120.46 | 122.38 | 120.10 | 121.61 | 890,479 | +0.76(+0.63%) |
Nov 23, 2021 | 120.88 | 121.25 | 119.47 | 120.85 | 1,047,274 | +0.12(+0.10%) |
Nov 22, 2021 | 121.43 | 123.03 | 120.69 | 120.73 | 1,283,754 | -0.47(-0.39%) |
Nov 19, 2021 | 121.41 | 121.63 | 120.42 | 121.20 | 1,048,813 | -0.05(-0.04%) |
Nov 18, 2021 | 121.84 | 121.26 | 120.83 | 121.25 | 1,259,664 | -0.52(-0.42%) |
Nov 17, 2021 | 121.46 | 122.04 | 121.41 | 121.77 | 1,079,840 | +0.46(+0.38%) |
Nov 16, 2021 | 120.72 | 121.97 | 120.59 | 121.31 | 873,473 | +0.46(+0.38%) |
Nov 15, 2021 | 120.19 | 121.78 | 119.97 | 120.85 | 1,082,510 | +1.31(+1.09%) |
Nov 12, 2021 | 118.93 | 120.10 | 118.93 | 119.54 | 852,587 | +0.76(+0.64%) |
Nov 11, 2021 | 120.12 | 120.12 | 117.44 | 118.78 | 1,223,487 | -1.32(-1.10%) |
Nov 10, 2021 | 120.13 | 120.09 | 1,043,384 | -0.37(-0.31%) | ||
Nov 09, 2021 | 120.34 | 121.56 | 119.93 | 120.47 | 740,218 | -0.03(-0.02%) |
Nov 08, 2021 | 120.70 | 120.70 | 120.26 | 120.50 | 879,445 | -0.44(-0.36%) |
Nov 05, 2021 | 120.85 | 122.05 | 120.26 | 120.93 | 1,244,293 | +1.22(+1.02%) |
Nov 04, 2021 | 118.71 | 120.22 | 118.47 | 119.71 | 1,201,268 | +1.29(+1.09%) |
Nov 03, 2021 | 118.30 | 119.46 | 117.48 | 118.42 | 1,557,340 | -0.35(-0.30%) |
Nov 02, 2021 | 120.89 | 121.24 | 118.48 | 118.78 | 1,358,304 | -2.01(-1.67%) |
Nov 01, 2021 | 119.85 | 121.31 | 120.62 | 120.79 | 1,298,774 | +1.52(+1.27%) |
Oct 29, 2021 | 118.80 | 120.28 | 118.10 | 119.27 | 2,413,270 | -0.90(-0.75%) |
Oct 28, 2021 | 118.75 | 120.65 | 117.67 | 120.17 | 2,345,295 | +0.09(+0.07%) |
Oct 27, 2021 | 120.58 | 122.16 | 120.08 | 120.08 | 1,495,460 | -0.37(-0.31%) |
Oct 26, 2021 | 120.38 | 120.46 | 1,611,361 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.99 | 121.43 | 119.89 | 120.23 | 1,407,353 | -0.60(-0.50%) |
Oct 22, 2021 | 120.64 | 121.41 | 120.50 | 120.83 | 1,041,653 | -0.20(-0.17%) |
Oct 21, 2021 | 120.30 | 121.09 | 119.68 | 121.03 | 1,249,131 | +0.86(+0.71%) |
Oct 20, 2021 | 119.68 | 121.43 | 119.31 | 120.17 | 1,342,674 | +0.16(+0.14%) |
Oct 19, 2021 | 120.97 | 121.49 | 119.75 | 120.01 | 1,158,702 | -0.71(-0.59%) |
Oct 18, 2021 | 119.58 | 120.92 | 119.12 | 120.72 | 1,185,146 | +1.18(+0.99%) |
Oct 15, 2021 | 120.47 | 121.11 | 119.49 | 119.53 | 1,915,848 | +0.15(+0.13%) |
Oct 14, 2021 | 118.62 | 119.92 | 118.15 | 119.38 | 1,627,295 | +1.46(+1.24%) |
Oct 13, 2021 | 116.72 | 117.97 | 116.31 | 117.92 | 1,414,739 | +1.11(+0.95%) |
Oct 12, 2021 | 117.28 | 117.67 | 116.00 | 116.81 | 1,200,810 | +0.34(+0.29%) |
Oct 11, 2021 | 117.76 | 118.28 | 116.38 | 116.47 | 1,058,631 | -1.33(-1.13%) |
Oct 08, 2021 | 119.50 | 119.97 | 117.75 | 117.79 | 961,630 | -1.75(-1.46%) |
Oct 07, 2021 | 119.04 | 120.48 | 118.84 | 119.54 | 1,608,363 | +1.49(+1.26%) |
Oct 06, 2021 | 116.58 | 118.12 | 115.71 | 118.05 | 1,805,912 | +0.06(+0.05%) |
Oct 05, 2021 | 117.76 | 118.98 | 116.86 | 117.99 | 1,739,730 | +0.53(+0.45%) |
Oct 04, 2021 | 117.74 | 118.91 | 117.26 | 117.46 | 2,258,051 | -0.57(-0.48%) |
Oct 01, 2021 | 117.71 | 118.46 | 116.35 | 118.03 | 2,089,832 | +1.27(+1.09%) |
Sep 30, 2021 | 117.76 | 118.34 | 116.58 | 116.76 | 3,250,104 | -0.70(-0.59%) |
Sep 29, 2021 | 117.30 | 117.62 | 116.16 | 117.46 | 2,145,797 | +0.48(+0.41%) |
Sep 28, 2021 | 119.63 | 119.80 | 116.58 | 116.98 | 1,921,585 | -2.89(-2.41%) |
Sep 27, 2021 | 119.41 | 120.88 | 119.41 | 119.88 | 1,891,684 | +0.05(+0.04%) |
Sep 24, 2021 | 119.67 | 120.41 | 119.21 | 119.83 | 1,607,283 | +0.52(+0.43%) |
Sep 23, 2021 | 120.18 | 120.88 | 119.18 | 119.31 | 2,362,755 | -0.54(-0.45%) |
Sep 22, 2021 | 119.94 | 121.03 | 119.65 | 119.86 | 1,875,352 | +0.67(+0.56%) |
Sep 21, 2021 | 120.35 | 121.04 | 119.13 | 119.19 | 1,650,453 | -0.71(-0.59%) |
Sep 20, 2021 | 119.73 | 120.85 | 118.38 | 119.89 | 1,612,298 | -1.43(-1.18%) |
Sep 17, 2021 | 121.92 | 122.66 | 121.03 | 121.33 | 4,514,547 | -0.81(-0.66%) |
Sep 16, 2021 | 122.74 | 123.15 | 121.27 | 122.14 | 1,866,492 | -0.53(-0.43%) |
Sep 15, 2021 | 122.83 | 123.11 | 121.48 | 122.66 | 1,399,491 | -0.48(-0.39%) |
Sep 14, 2021 | 123.69 | 123.69 | 122.71 | 123.14 | 1,465,634 | -0.06(-0.05%) |
Sep 13, 2021 | 124.30 | 124.35 | 121.97 | 123.20 | 1,738,105 | -0.80(-0.65%) |
Sep 10, 2021 | 124.20 | 124.80 | 123.50 | 124.00 | 2,197,360 | +0.61(+0.50%) |
Sep 09, 2021 | 124.46 | 125.44 | 123.33 | 123.39 | 1,072,806 | -0.90(-0.72%) |
Sep 08, 2021 | 123.37 | 124.93 | 122.86 | 124.28 | 1,333,555 | +1.30(+1.06%) |
Sep 07, 2021 | 125.31 | 125.31 | 122.95 | 122.99 | 1,626,888 | -2.00(-1.60%) |
Sep 03, 2021 | 124.76 | 125.54 | 124.66 | 124.98 | 874,178 | -0.33(-0.27%) |
Sep 02, 2021 | 126.32 | 126.57 | 125.15 | 125.32 | 1,160,384 | -0.27(-0.21%) |
Sep 01, 2021 | 125.46 | 126.60 | 124.64 | 125.58 | 1,297,667 | +0.50(+0.40%) |
Aug 31, 2021 | 125.07 | 125.78 | 124.53 | 125.09 | 2,406,471 | +0.32(+0.26%) |
Aug 30, 2021 | 125.75 | 126.40 | 124.72 | 124.76 | 1,782,290 | -0.96(-0.77%) |
Aug 27, 2021 | 125.81 | 126.71 | 125.55 | 125.73 | 1,323,058 | +0.29(+0.23%) |
Aug 26, 2021 | 126.32 | 126.32 | 125.10 | 125.44 | 1,615,049 | -2.42(-1.90%) |
Aug 25, 2021 | 126.65 | 128.09 | 126.65 | 127.86 | 899,674 | +0.86(+0.67%) |
Aug 24, 2021 | 128.25 | 128.43 | 126.89 | 127.01 | 1,135,355 | -1.29(-1.01%) |
Aug 23, 2021 | 128.43 | 128.88 | 127.89 | 128.30 | 997,344 | +0.42(+0.33%) |
Aug 20, 2021 | 126.78 | 128.31 | 126.62 | 127.88 | 931,900 | +0.47(+0.37%) |
Aug 19, 2021 | 127.31 | 127.97 | 126.73 | 127.41 | 678,094 | -0.41(-0.32%) |
Aug 18, 2021 | 128.25 | 129.13 | 127.61 | 127.82 | 772,598 | -0.50(-0.39%) |
Aug 17, 2021 | 127.98 | 128.69 | 127.51 | 128.32 | 808,886 | -0.19(-0.15%) |
Aug 16, 2021 | 127.90 | 128.77 | 127.51 | 128.51 | 841,988 | +0.15(+0.12%) |
Aug 13, 2021 | 126.89 | 128.40 | 126.55 | 128.36 | 1,512,671 | +1.52(+1.20%) |
Aug 12, 2021 | 127.63 | 127.63 | 126.66 | 126.84 | 951,086 | -0.66(-0.51%) |
Aug 11, 2021 | 126.87 | 128.21 | 126.60 | 127.49 | 1,424,405 | +0.95(+0.75%) |
Aug 10, 2021 | 126.75 | 127.17 | 126.44 | 126.54 | 1,042,494 | -0.14(-0.11%) |
Aug 09, 2021 | 127.36 | 127.36 | 126.39 | 126.69 | 999,697 | -0.79(-0.62%) |
Aug 06, 2021 | 127.42 | 128.04 | 126.80 | 127.47 | 1,274,632 | +0.37(+0.29%) |
Aug 05, 2021 | 127.44 | 127.69 | 126.35 | 127.10 | 1,166,193 | +0.11(+0.09%) |
Aug 04, 2021 | 126.94 | 127.59 | 126.26 | 126.99 | 1,223,118 | +0.09(+0.07%) |
Aug 03, 2021 | 126.14 | 126.91 | 124.68 | 126.89 | 1,586,812 | +0.98(+0.78%) |
Aug 02, 2021 | 125.63 | 126.81 | 125.25 | 125.92 | 1,598,818 | +0.95(+0.76%) |
Jul 30, 2021 | 122.87 | 125.56 | 122.60 | 124.96 | 2,306,774 | +1.03(+0.83%) |
Jul 29, 2021 | 120.31 | 124.11 | 119.38 | 123.94 | 2,938,884 | +7.32(+6.28%) |
Jul 28, 2021 | 119.25 | 119.25 | 115.58 | 116.61 | 2,082,953 | -2.73(-2.29%) |
Jul 27, 2021 | 117.31 | 119.50 | 116.87 | 119.34 | 2,367,648 | +1.93(+1.64%) |
Jul 26, 2021 | 116.77 | 117.58 | 116.34 | 117.41 | 1,589,089 | +0.63(+0.54%) |
Jul 23, 2021 | 114.60 | 117.39 | 114.48 | 116.78 | 2,253,572 | +2.41(+2.10%) |
Jul 22, 2021 | 111.28 | 114.56 | 110.95 | 114.38 | 2,143,800 | +3.32(+2.99%) |
Jul 21, 2021 | 111.27 | 112.08 | 110.36 | 111.06 | 1,646,550 | +0.58(+0.52%) |
Jul 20, 2021 | 108.33 | 110.74 | 107.99 | 110.48 | 1,983,386 | +2.58(+2.39%) |
Jul 19, 2021 | 108.89 | 109.16 | 106.67 | 107.90 | 2,336,789 | -2.28(-2.07%) |
Jul 16, 2021 | 111.60 | 111.77 | 110.06 | 110.18 | 1,110,225 | -1.09(-0.98%) |
Jul 15, 2021 | 111.10 | 111.48 | 110.41 | 111.27 | 1,082,802 | -0.12(-0.11%) |
Jul 14, 2021 | 111.48 | 112.27 | 111.20 | 111.39 | 979,561 | +0.03(+0.03%) |
Jul 13, 2021 | 111.92 | 111.96 | 111.17 | 111.36 | 1,198,657 | -0.74(-0.66%) |
Jul 12, 2021 | 112.26 | 112.48 | 111.62 | 112.11 | 1,053,455 | -0.68(-0.60%) |
Jul 09, 2021 | 112.57 | 113.04 | 112.11 | 112.78 | 1,051,400 | +1.20(+1.07%) |
Jul 08, 2021 | 110.99 | 112.10 | 110.69 | 111.58 | 1,180,448 | -0.48(-0.42%) |
Jul 07, 2021 | 110.30 | 112.13 | 110.03 | 112.06 | 1,243,167 | +1.49(+1.35%) |
Jul 06, 2021 | 111.70 | 111.70 | 109.97 | 110.56 | 1,012,913 | -0.67(-0.60%) |
Jul 02, 2021 | 110.74 | 111.35 | 110.36 | 111.23 | 912,355 | +0.89(+0.81%) |
Jul 01, 2021 | 109.84 | 110.75 | 109.72 | 110.34 | 1,942,484 | +0.93(+0.85%) |
Jun 30, 2021 | 109.79 | 110.21 | 108.91 | 109.40 | 1,550,094 | -0.51(-0.46%) |
Jun 29, 2021 | 110.78 | 110.86 | 109.78 | 109.91 | 1,248,071 | -0.52(-0.47%) |
Jun 28, 2021 | 111.18 | 111.34 | 109.78 | 110.43 | 1,747,638 | -1.08(-0.97%) |
Jun 25, 2021 | 110.99 | 111.91 | 110.82 | 111.52 | 5,498,818 | +0.25(+0.22%) |
Jun 24, 2021 | 111.83 | 112.17 | 111.17 | 111.27 | 1,794,009 | +0.05(+0.04%) |
Jun 23, 2021 | 111.78 | 111.88 | 111.09 | 111.22 | 1,479,926 | -0.53(-0.48%) |
Jun 22, 2021 | 111.37 | 111.91 | 110.72 | 111.75 | 1,360,036 | +0.70(+0.63%) |
Jun 21, 2021 | 109.85 | 111.12 | 109.28 | 111.05 | 1,563,299 | +2.02(+1.85%) |
Jun 18, 2021 | 110.06 | 110.39 | 108.92 | 109.03 | 4,154,427 | -2.09(-1.88%) |
Jun 17, 2021 | 112.36 | 112.67 | 110.63 | 111.13 | 1,278,322 | -1.24(-1.10%) |
Jun 16, 2021 | 113.07 | 113.07 | 111.52 | 112.36 | 1,466,145 | -0.41(-0.36%) |
Jun 15, 2021 | 112.42 | 112.82 | 111.97 | 112.77 | 1,238,283 | +0.48(+0.43%) |
Jun 14, 2021 | 113.44 | 113.69 | 111.66 | 112.29 | 2,382,729 | -1.51(-1.33%) |
Jun 11, 2021 | 113.20 | 114.29 | 113.08 | 113.80 | 2,184,895 | +0.90(+0.79%) |
Jun 10, 2021 | 112.03 | 112.91 | 111.53 | 112.90 | 1,377,601 | +1.12(+1.00%) |
Jun 09, 2021 | 113.33 | 113.65 | 111.73 | 111.78 | 2,158,553 | -1.45(-1.28%) |
Jun 08, 2021 | 112.83 | 114.09 | 112.68 | 113.24 | 1,523,449 | +0.70(+0.62%) |
Jun 07, 2021 | 113.07 | 113.30 | 112.02 | 112.53 | 1,161,245 | -0.43(-0.38%) |
Jun 04, 2021 | 113.66 | 113.78 | 112.47 | 112.96 | 1,136,067 | +0.05(+0.04%) |
Jun 03, 2021 | 112.65 | 113.21 | 111.45 | 112.91 | 1,776,960 | -0.50(-0.44%) |
Jun 02, 2021 | 114.13 | 114.81 | 113.31 | 113.41 | 2,355,832 | -0.63(-0.55%) |