Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 100.14 | 101.84 | 99.58 | 101.29 | 38,652 | -0.51(-0.50%) |
Jun 29, 2022 | 103.17 | 103.17 | 100.92 | 101.80 | 16,588 | -1.46(-1.41%) |
Jun 28, 2022 | 106.43 | 106.51 | 103.19 | 103.26 | 19,032 | -2.34(-2.21%) |
Jun 27, 2022 | 106.01 | 106.01 | 104.66 | 105.60 | 47,250 | +0.00(+0.00%) |
Jun 24, 2022 | 104.90 | 106.12 | 104.90 | 105.60 | 47,668 | +1.70(+1.64%) |
Jun 23, 2022 | 103.68 | 104.04 | 101.92 | 103.90 | 43,522 | +0.71(+0.69%) |
Jun 22, 2022 | 102.02 | 104.19 | 102.02 | 103.18 | 24,146 | -0.56(-0.54%) |
Jun 21, 2022 | 103.14 | 105.02 | 102.98 | 103.74 | 50,010 | +2.11(+2.08%) |
Jun 17, 2022 | 100.97 | 102.72 | 100.84 | 101.62 | 37,235 | +1.16(+1.15%) |
Jun 16, 2022 | 102.21 | 102.31 | 99.98 | 100.47 | 41,816 | -4.34(-4.14%) |
Jun 15, 2022 | 104.26 | 105.83 | 103.92 | 104.80 | 38,249 | +1.80(+1.75%) |
Jun 14, 2022 | 103.48 | 104.21 | 102.22 | 103.00 | 23,530 | -0.19(-0.18%) |
Jun 13, 2022 | 105.56 | 105.60 | 102.83 | 103.18 | 91,934 | -5.65(-5.19%) |
Jun 10, 2022 | 109.92 | 110.04 | 108.23 | 108.84 | 87,515 | -3.16(-2.82%) |
Jun 09, 2022 | 113.08 | 113.55 | 111.82 | 111.99 | 98,618 | -2.12(-1.86%) |
Jun 08, 2022 | 114.95 | 115.75 | 113.74 | 114.12 | 71,726 | -1.37(-1.19%) |
Jun 07, 2022 | 112.10 | 115.64 | 112.10 | 115.49 | 86,936 | +2.40(+2.12%) |
Jun 06, 2022 | 114.58 | 114.58 | 112.72 | 113.09 | 66,584 | -0.19(-0.17%) |
Jun 03, 2022 | 112.74 | 113.37 | 112.74 | 113.28 | 8,220 | -0.50(-0.44%) |
Jun 02, 2022 | 111.44 | 113.92 | 111.44 | 113.78 | 57,865 | +2.35(+2.11%) |
Jun 01, 2022 | 112.49 | 112.91 | 110.09 | 111.42 | 47,557 | -0.62(-0.56%) |
May 31, 2022 | 112.78 | 113.02 | 111.30 | 112.05 | 43,342 | -0.96(-0.85%) |
May 27, 2022 | 110.96 | 113.10 | 110.84 | 113.01 | 32,383 | +2.81(+2.55%) |
May 26, 2022 | 108.61 | 110.84 | 108.61 | 110.20 | 27,117 | +2.20(+2.03%) |
May 25, 2022 | 105.61 | 108.44 | 105.61 | 108.00 | 36,615 | +1.96(+1.85%) |
May 24, 2022 | 106.31 | 106.36 | 104.77 | 106.04 | 15,181 | -1.74(-1.61%) |
May 23, 2022 | 107.67 | 108.20 | 106.19 | 107.78 | 25,763 | +1.29(+1.21%) |
May 20, 2022 | 107.75 | 107.75 | 104.18 | 106.49 | 31,977 | -0.24(-0.23%) |
May 19, 2022 | 106.01 | 108.06 | 105.98 | 106.73 | 62,817 | -0.08(-0.07%) |
May 18, 2022 | 109.12 | 109.98 | 106.20 | 106.81 | 42,122 | -3.88(-3.50%) |
May 17, 2022 | 109.12 | 110.69 | 108.47 | 110.69 | 43,618 | +3.62(+3.39%) |
May 16, 2022 | 106.84 | 108.37 | 106.51 | 107.06 | 33,977 | +0.06(+0.05%) |
May 13, 2022 | 105.40 | 108.06 | 105.40 | 107.00 | 33,516 | +3.30(+3.18%) |
May 12, 2022 | 102.20 | 104.63 | 102.00 | 103.71 | 45,676 | +0.38(+0.37%) |
May 11, 2022 | 105.83 | 107.48 | 103.03 | 103.33 | 61,889 | -2.44(-2.31%) |
May 10, 2022 | 107.53 | 107.94 | 103.88 | 105.77 | 59,161 | +0.12(+0.11%) |
May 09, 2022 | 108.72 | 108.93 | 105.10 | 105.65 | 63,357 | -4.96(-4.48%) |
May 06, 2022 | 111.86 | 112.03 | 109.78 | 110.61 | 31,923 | -1.84(-1.63%) |
May 05, 2022 | 115.89 | 115.89 | 111.39 | 112.44 | 45,318 | -4.20(-3.60%) |
May 04, 2022 | 114.87 | 117.08 | 112.49 | 116.64 | 62,414 | +2.05(+1.79%) |
May 03, 2022 | 113.12 | 114.97 | 112.85 | 114.59 | 55,568 | +1.44(+1.27%) |
May 02, 2022 | 112.12 | 113.81 | 110.83 | 113.15 | 104,697 | +0.89(+0.80%) |
Apr 29, 2022 | 115.10 | 116.08 | 112.12 | 112.26 | 37,318 | -2.64(-2.30%) |
Apr 28, 2022 | 114.47 | 115.56 | 111.78 | 114.90 | 98,020 | +1.23(+1.09%) |
Apr 27, 2022 | 114.04 | 114.73 | 113.40 | 113.67 | 36,882 | -0.24(-0.21%) |
Apr 26, 2022 | 116.45 | 116.77 | 113.83 | 113.91 | 67,232 | -3.38(-2.88%) |
Apr 25, 2022 | 115.61 | 117.33 | 114.64 | 117.28 | 20,333 | +0.24(+0.21%) |
Apr 22, 2022 | 119.44 | 120.28 | 116.94 | 117.04 | 27,102 | -3.15(-2.62%) |
Apr 21, 2022 | 124.51 | 124.62 | 119.84 | 120.19 | 48,276 | -3.48(-2.81%) |
Apr 20, 2022 | 123.72 | 124.22 | 122.88 | 123.67 | 25,879 | +0.55(+0.44%) |
Apr 19, 2022 | 121.24 | 123.57 | 121.24 | 123.13 | 25,166 | +1.70(+1.40%) |
Apr 18, 2022 | 122.53 | 122.75 | 120.89 | 121.42 | 26,782 | -1.17(-0.95%) |
Apr 14, 2022 | 123.36 | 124.17 | 122.56 | 122.59 | 29,027 | -0.94(-0.76%) |
Apr 13, 2022 | 121.21 | 123.79 | 121.05 | 123.53 | 59,617 | +2.90(+2.40%) |
Apr 12, 2022 | 121.78 | 123.14 | 120.32 | 120.64 | 20,760 | +0.36(+0.30%) |
Apr 11, 2022 | 121.08 | 121.92 | 120.12 | 120.28 | 27,812 | -1.60(-1.32%) |
Apr 08, 2022 | 122.83 | 123.10 | 121.57 | 121.88 | 25,869 | -0.76(-0.62%) |
Apr 07, 2022 | 123.06 | 123.50 | 121.05 | 122.64 | 33,255 | -0.34(-0.28%) |
Apr 06, 2022 | 123.59 | 124.35 | 122.40 | 122.98 | 33,522 | -1.73(-1.39%) |
Apr 05, 2022 | 127.66 | 128.30 | 124.45 | 124.71 | 37,421 | -2.60(-2.05%) |
Apr 04, 2022 | 127.61 | 127.61 | 125.94 | 127.31 | 87,504 | +0.27(+0.21%) |
Apr 01, 2022 | 126.09 | 127.04 | 125.66 | 127.04 | 73,487 | +1.80(+1.44%) |
Mar 31, 2022 | 125.96 | 126.97 | 125.19 | 125.25 | 35,492 | -0.99(-0.79%) |
Mar 30, 2022 | 128.40 | 129.19 | 126.07 | 126.24 | 30,542 | -2.57(-1.99%) |
Mar 29, 2022 | 126.57 | 128.95 | 126.57 | 128.80 | 50,260 | +3.04(+2.42%) |
Mar 28, 2022 | 126.23 | 126.23 | 124.52 | 125.76 | 43,961 | -1.28(-1.01%) |
Mar 25, 2022 | 126.91 | 127.33 | 126.41 | 127.04 | 36,113 | +0.07(+0.05%) |
Mar 24, 2022 | 126.27 | 127.13 | 125.30 | 126.97 | 15,657 | +1.32(+1.05%) |
Mar 23, 2022 | 126.85 | 127.47 | 125.63 | 125.65 | 23,569 | -1.80(-1.41%) |
Mar 22, 2022 | 126.66 | 127.98 | 126.19 | 127.45 | 47,755 | +1.40(+1.11%) |
Mar 21, 2022 | 127.27 | 127.86 | 125.56 | 126.05 | 18,642 | -1.08(-0.85%) |
Mar 18, 2022 | 125.21 | 127.32 | 125.21 | 127.13 | 125,447 | +1.07(+0.85%) |
Mar 17, 2022 | 123.53 | 126.14 | 123.44 | 126.06 | 56,501 | +2.53(+2.04%) |
Mar 16, 2022 | 121.69 | 123.53 | 120.83 | 123.53 | 39,826 | +3.28(+2.73%) |
Mar 15, 2022 | 119.06 | 120.26 | 118.48 | 120.25 | 43,386 | +1.10(+0.92%) |
Mar 14, 2022 | 122.08 | 122.08 | 118.59 | 119.15 | 58,068 | -2.82(-2.31%) |
Mar 11, 2022 | 124.61 | 124.78 | 121.97 | 121.97 | 41,377 | -2.10(-1.69%) |
Mar 10, 2022 | 123.14 | 124.17 | 122.22 | 124.08 | 42,114 | +0.13(+0.11%) |
Mar 09, 2022 | 123.22 | 124.36 | 123.01 | 123.94 | 58,350 | +2.92(+2.42%) |
Mar 08, 2022 | 120.77 | 123.25 | 120.67 | 121.02 | 72,828 | +0.59(+0.49%) |
Mar 07, 2022 | 122.09 | 122.83 | 120.39 | 120.43 | 98,550 | -1.76(-1.44%) |
Mar 04, 2022 | 122.39 | 123.02 | 121.61 | 122.18 | 26,135 | -1.60(-1.29%) |
Mar 03, 2022 | 125.66 | 125.66 | 123.20 | 123.79 | 20,548 | -1.30(-1.04%) |
Mar 02, 2022 | 122.95 | 125.56 | 122.95 | 125.09 | 82,433 | +3.38(+2.78%) |
Mar 01, 2022 | 123.29 | 123.76 | 121.02 | 121.71 | 43,240 | -1.85(-1.49%) |
Feb 28, 2022 | 122.04 | 124.50 | 122.04 | 123.55 | 39,212 | +0.34(+0.28%) |
Feb 25, 2022 | 121.30 | 123.50 | 121.05 | 123.21 | 42,599 | +2.31(+1.91%) |
Feb 24, 2022 | 115.30 | 121.03 | 115.30 | 120.90 | 50,061 | +2.63(+2.22%) |
Feb 23, 2022 | 120.71 | 121.67 | 118.26 | 118.27 | 31,049 | -1.68(-1.40%) |
Feb 22, 2022 | 121.09 | 121.80 | 119.39 | 119.95 | 59,736 | -1.80(-1.48%) |
Feb 18, 2022 | 121.75 | 0 | -1.27(-1.03%) | |||
Feb 17, 2022 | 124.65 | 125.62 | 122.81 | 123.02 | 46,915 | -2.91(-2.31%) |
Feb 16, 2022 | 125.27 | 126.20 | 124.79 | 125.93 | 43,257 | +0.29(+0.23%) |
Feb 15, 2022 | 123.58 | 125.95 | 122.36 | 125.64 | 47,867 | +3.39(+2.77%) |
Feb 14, 2022 | 123.05 | 123.88 | 121.71 | 122.25 | 50,628 | -0.86(-0.70%) |
Feb 11, 2022 | 124.35 | 125.62 | 121.95 | 123.12 | 35,163 | -1.09(-0.88%) |
Feb 10, 2022 | 123.94 | 127.38 | 123.50 | 124.20 | 47,656 | -1.50(-1.20%) |
Feb 09, 2022 | 125.02 | 125.97 | 124.51 | 125.71 | 50,171 | +1.93(+1.56%) |
Feb 08, 2022 | 121.98 | 123.97 | 121.94 | 123.78 | 52,316 | +1.86(+1.53%) |
Feb 07, 2022 | 121.19 | 122.91 | 121.10 | 121.91 | 63,804 | +1.12(+0.92%) |
Feb 04, 2022 | 119.83 | 121.63 | 118.60 | 120.80 | 64,659 | +1.17(+0.97%) |
Feb 03, 2022 | 120.27 | 119.58 | 119.63 | 54,824 | -2.39(-1.96%) | |
Feb 02, 2022 | 124.33 | 124.33 | 120.94 | 122.02 | 60,717 | -2.00(-1.61%) |
Feb 01, 2022 | 122.76 | 124.10 | 120.88 | 124.02 | 94,613 | +1.88(+1.54%) |
Jan 31, 2022 | 117.72 | 122.20 | 122.14 | 97,356 | +3.93(+3.33%) | |
Jan 28, 2022 | 116.42 | 118.42 | 114.75 | 118.21 | 115,773 | +1.87(+1.60%) |
Jan 27, 2022 | 120.83 | 121.38 | 116.12 | 116.35 | 99,694 | -3.01(-2.52%) |
Jan 26, 2022 | 123.02 | 123.99 | 119.36 | 119.36 | 59,392 | -1.97(-1.63%) |
Jan 25, 2022 | 119.89 | 122.44 | 118.46 | 121.33 | 62,295 | -0.79(-0.64%) |
Jan 24, 2022 | 117.87 | 122.36 | 115.77 | 122.11 | 202,393 | +2.08(+1.73%) |
Jan 21, 2022 | 121.39 | 123.39 | 119.89 | 120.04 | 89,076 | -2.11(-1.73%) |
Jan 20, 2022 | 125.25 | 127.43 | 122.03 | 122.14 | 88,533 | -2.67(-2.14%) |
Jan 19, 2022 | 127.71 | 127.94 | 124.77 | 124.81 | 63,911 | -2.19(-1.72%) |
Jan 18, 2022 | 129.49 | 129.49 | 126.83 | 127.00 | 100,667 | -3.67(-2.81%) |
Jan 14, 2022 | 130.67 | 0 | +0.28(+0.22%) | |||
Jan 13, 2022 | 131.91 | 132.64 | 129.94 | 130.39 | 37,344 | -1.22(-0.93%) |
Jan 12, 2022 | 133.53 | 133.56 | 131.27 | 131.61 | 60,670 | -1.09(-0.82%) |
Jan 11, 2022 | 131.72 | 133.01 | 130.24 | 132.70 | 56,039 | +1.16(+0.88%) |
Jan 10, 2022 | 131.57 | 131.67 | 129.62 | 131.54 | 56,710 | -0.93(-0.70%) |
Jan 07, 2022 | 133.86 | 134.93 | 132.36 | 132.48 | 47,218 | -1.25(-0.94%) |
Jan 06, 2022 | 133.69 | 134.43 | 131.75 | 133.73 | 53,158 | +0.22(+0.17%) |
Jan 05, 2022 | 137.68 | 138.39 | 133.21 | 133.51 | 78,728 | -4.22(-3.07%) |
Jan 04, 2022 | 138.93 | 139.45 | 137.01 | 137.73 | 108,380 | -0.50(-0.36%) |
Jan 03, 2022 | 136.87 | 139.04 | 136.50 | 138.23 | 119,018 | +2.53(+1.87%) |
Dec 31, 2021 | 135.69 | 136.43 | 135.51 | 135.69 | 118,458 | +0.00(+0.00%) |
Dec 30, 2021 | 135.32 | 137.25 | 135.32 | 135.69 | 62,376 | +0.47(+0.34%) |
Dec 29, 2021 | 135.50 | 135.95 | 134.74 | 135.22 | 91,521 | -0.59(-0.44%) |
Dec 28, 2021 | 137.30 | 137.90 | 135.55 | 135.82 | 28,367 | -1.52(-1.11%) |
Dec 27, 2021 | 136.52 | 137.44 | 135.51 | 137.34 | 103,025 | +0.87(+0.64%) |
Dec 23, 2021 | 135.26 | 136.93 | 134.82 | 136.47 | 54,046 | +1.54(+1.14%) |
Dec 22, 2021 | 133.41 | 134.95 | 132.63 | 134.92 | 46,304 | +1.30(+0.97%) |
Dec 21, 2021 | 131.77 | 133.62 | 131.76 | 133.62 | 106,883 | +3.35(+2.57%) |
Dec 20, 2021 | 129.84 | 130.70 | 128.07 | 130.27 | 81,406 | -1.67(-1.27%) |
Dec 17, 2021 | 129.74 | 132.47 | 129.00 | 131.94 | 66,268 | +1.31(+1.00%) |
Dec 16, 2021 | 133.96 | 134.38 | 130.01 | 130.63 | 78,365 | -2.22(-1.67%) |
Dec 15, 2021 | 130.16 | 133.28 | 128.25 | 132.86 | 135,752 | +2.70(+2.07%) |
Dec 14, 2021 | 130.76 | 132.69 | 129.83 | 130.16 | 51,352 | -1.97(-1.49%) |
Dec 13, 2021 | 133.85 | 134.46 | 131.13 | 132.13 | 92,024 | -2.10(-1.57%) |
Dec 10, 2021 | 136.30 | 136.30 | 133.86 | 134.23 | 26,297 | -1.08(-0.80%) |
Dec 09, 2021 | 137.29 | 137.61 | 135.07 | 135.31 | 82,314 | -3.02(-2.18%) |
Dec 08, 2021 | 136.94 | 138.63 | 136.24 | 138.33 | 71,440 | +1.74(+1.27%) |
Dec 07, 2021 | 135.57 | 137.84 | 135.57 | 136.59 | 84,114 | +3.52(+2.65%) |
Dec 06, 2021 | 131.91 | 134.02 | 129.65 | 133.07 | 64,588 | +1.89(+1.44%) |
Dec 03, 2021 | 135.55 | 135.55 | 130.17 | 131.18 | 54,348 | -3.41(-2.54%) |
Dec 02, 2021 | 131.98 | 134.82 | 131.55 | 134.60 | 130,674 | +2.78(+2.11%) |
Dec 01, 2021 | 137.88 | 138.09 | 131.56 | 131.82 | 205,729 | -3.43(-2.54%) |
Nov 30, 2021 | 135.70 | 136.60 | 132.66 | 135.26 | 108,804 | -1.89(-1.38%) |
Nov 29, 2021 | 140.14 | 140.86 | 136.78 | 137.14 | 108,991 | -0.90(-0.65%) |
Nov 26, 2021 | 139.01 | 139.01 | 135.88 | 138.04 | 45,200 | -5.09(-3.55%) |
Nov 24, 2021 | 141.37 | 143.23 | 141.08 | 143.13 | 48,313 | +0.42(+0.29%) |
Nov 23, 2021 | 143.09 | 143.40 | 141.07 | 142.71 | 35,991 | -0.44(-0.31%) |
Nov 22, 2021 | 145.16 | 145.68 | 143.06 | 143.16 | 57,145 | -0.96(-0.66%) |
Nov 19, 2021 | 144.64 | 145.08 | 143.94 | 144.12 | 35,544 | -1.51(-1.04%) |
Nov 18, 2021 | 147.59 | 145.75 | 145.15 | 145.63 | 74,537 | -1.60(-1.08%) |
Nov 17, 2021 | 148.91 | 148.91 | 146.96 | 147.22 | 141,315 | -2.03(-1.36%) |
Nov 16, 2021 | 149.12 | 149.51 | 148.16 | 149.25 | 103,717 | -0.22(-0.15%) |
Nov 15, 2021 | 150.88 | 150.88 | 148.91 | 149.48 | 39,424 | -0.89(-0.59%) |
Nov 12, 2021 | 150.90 | 150.90 | 149.69 | 150.37 | 42,881 | +0.14(+0.09%) |
Nov 11, 2021 | 149.66 | 150.72 | 149.14 | 150.23 | 58,396 | +1.37(+0.92%) |
Nov 10, 2021 | 150.33 | 148.86 | 74,731 | -2.16(-1.43%) | ||
Nov 09, 2021 | 151.57 | 151.81 | 149.43 | 151.01 | 51,969 | -0.58(-0.38%) |
Nov 08, 2021 | 152.41 | 152.88 | 151.40 | 151.59 | 92,565 | +0.42(+0.28%) |
Nov 05, 2021 | 150.55 | 151.93 | 150.11 | 151.18 | 76,051 | +1.90(+1.27%) |
Nov 04, 2021 | 150.37 | 151.03 | 148.43 | 149.28 | 56,258 | -0.22(-0.15%) |
Nov 03, 2021 | 146.35 | 150.08 | 146.35 | 149.50 | 81,494 | +3.05(+2.08%) |
Nov 02, 2021 | 146.86 | 147.03 | 145.06 | 146.46 | 45,407 | -0.23(-0.16%) |
Nov 01, 2021 | 143.61 | 146.77 | 142.71 | 146.69 | 80,452 | +3.98(+2.79%) |
Oct 29, 2021 | 141.98 | 143.00 | 141.98 | 142.71 | 20,058 | +0.27(+0.19%) |
Oct 28, 2021 | 140.27 | 142.44 | 140.27 | 142.44 | 43,243 | +2.48(+1.77%) |
Oct 27, 2021 | 141.91 | 142.02 | 139.75 | 139.97 | 43,609 | -2.44(-1.71%) |
Oct 26, 2021 | 143.84 | 142.22 | 142.41 | 13,306 | -0.88(-0.61%) | |
Oct 25, 2021 | 142.43 | 143.40 | 142.04 | 143.28 | 44,546 | +1.25(+0.88%) |
Oct 22, 2021 | 142.38 | 142.38 | 140.82 | 142.04 | 54,630 | -0.70(-0.49%) |
Oct 21, 2021 | 141.98 | 143.51 | 141.92 | 142.73 | 30,328 | +0.54(+0.38%) |
Oct 20, 2021 | 141.36 | 142.72 | 141.31 | 142.19 | 25,152 | +0.62(+0.44%) |
Oct 19, 2021 | 141.44 | 142.06 | 140.70 | 141.57 | 30,333 | +0.68(+0.48%) |
Oct 18, 2021 | 140.91 | 141.53 | 140.36 | 140.90 | 70,598 | -0.75(-0.53%) |
Oct 15, 2021 | 143.76 | 143.76 | 141.43 | 141.65 | 83,271 | -0.64(-0.45%) |
Oct 14, 2021 | 142.87 | 142.87 | 141.79 | 142.29 | 47,333 | +0.97(+0.68%) |
Oct 13, 2021 | 141.17 | 141.57 | 140.31 | 141.32 | 25,775 | +0.21(+0.15%) |
Oct 12, 2021 | 140.36 | 141.40 | 140.36 | 141.11 | 51,166 | +0.91(+0.65%) |
Oct 11, 2021 | 140.89 | 141.84 | 139.77 | 140.20 | 49,475 | -0.48(-0.34%) |
Oct 08, 2021 | 141.75 | 141.89 | 140.44 | 140.68 | 39,489 | -0.73(-0.51%) |
Oct 07, 2021 | 140.49 | 142.26 | 140.35 | 141.41 | 30,755 | +2.12(+1.52%) |
Oct 06, 2021 | 138.99 | 139.77 | 138.03 | 139.29 | 60,708 | -1.39(-0.99%) |
Oct 05, 2021 | 140.26 | 141.55 | 139.91 | 140.68 | 68,235 | +0.47(+0.34%) |
Oct 04, 2021 | 141.41 | 141.41 | 139.85 | 140.21 | 63,736 | -1.65(-1.17%) |
Oct 01, 2021 | 140.27 | 142.40 | 138.84 | 141.86 | 127,539 | +2.26(+1.62%) |
Sep 30, 2021 | 140.66 | 141.15 | 139.34 | 139.60 | 53,610 | -0.55(-0.39%) |
Sep 29, 2021 | 141.69 | 141.69 | 140.01 | 140.15 | 52,620 | -1.00(-0.71%) |
Sep 28, 2021 | 143.50 | 143.70 | 140.79 | 141.15 | 53,012 | -3.20(-2.22%) |
Sep 27, 2021 | 142.24 | 144.88 | 142.24 | 144.35 | 43,194 | +3.03(+2.14%) |
Sep 24, 2021 | 141.13 | 142.09 | 140.55 | 141.32 | 31,363 | -0.52(-0.37%) |
Sep 23, 2021 | 139.96 | 142.18 | 138.67 | 141.84 | 82,965 | +2.90(+2.09%) |
Sep 22, 2021 | 138.31 | 139.51 | 138.11 | 138.94 | 25,047 | +1.96(+1.43%) |
Sep 21, 2021 | 137.48 | 137.72 | 135.88 | 136.99 | 41,425 | +0.65(+0.47%) |
Sep 20, 2021 | 136.96 | 137.68 | 134.88 | 136.34 | 74,114 | -4.01(-2.85%) |
Sep 17, 2021 | 139.85 | 140.49 | 139.15 | 140.34 | 36,493 | +0.25(+0.18%) |
Sep 16, 2021 | 139.78 | 140.51 | 138.90 | 140.09 | 60,017 | +0.08(+0.05%) |
Sep 15, 2021 | 138.70 | 140.10 | 138.61 | 140.02 | 25,346 | +1.31(+0.95%) |
Sep 14, 2021 | 141.39 | 141.39 | 138.16 | 138.70 | 37,202 | -2.40(-1.70%) |
Sep 13, 2021 | 141.88 | 141.88 | 139.71 | 141.10 | 53,107 | -0.14(-0.10%) |
Sep 10, 2021 | 143.35 | 143.35 | 141.03 | 141.24 | 35,158 | -0.99(-0.69%) |
Sep 09, 2021 | 141.47 | 143.52 | 141.47 | 142.23 | 32,293 | +0.26(+0.18%) |
Sep 08, 2021 | 143.48 | 143.48 | 141.06 | 141.97 | 27,725 | -1.80(-1.25%) |
Sep 07, 2021 | 144.45 | 145.52 | 143.53 | 143.76 | 69,054 | -0.77(-0.53%) |
Sep 03, 2021 | 145.20 | 145.20 | 143.78 | 144.53 | 24,735 | -0.96(-0.66%) |
Sep 02, 2021 | 145.09 | 146.10 | 144.70 | 145.49 | 29,058 | +1.01(+0.70%) |
Sep 01, 2021 | 144.10 | 144.94 | 143.30 | 144.49 | 50,889 | +0.76(+0.53%) |
Aug 31, 2021 | 142.35 | 144.06 | 142.30 | 143.72 | 33,946 | +1.05(+0.74%) |
Aug 30, 2021 | 144.43 | 144.43 | 142.41 | 142.67 | 54,240 | -0.94(-0.65%) |
Aug 27, 2021 | 139.95 | 143.86 | 139.95 | 143.61 | 37,825 | +4.27(+3.06%) |
Aug 26, 2021 | 140.43 | 141.14 | 139.04 | 139.34 | 22,510 | -1.19(-0.85%) |
Aug 25, 2021 | 140.00 | 141.40 | 139.41 | 140.53 | 43,729 | +0.72(+0.51%) |
Aug 24, 2021 | 138.84 | 139.92 | 138.57 | 139.81 | 30,845 | +1.43(+1.03%) |
Aug 23, 2021 | 136.13 | 138.44 | 136.13 | 138.38 | 48,366 | +3.74(+2.77%) |
Aug 20, 2021 | 131.93 | 134.76 | 131.70 | 134.65 | 29,576 | +2.50(+1.89%) |
Aug 19, 2021 | 133.10 | 133.56 | 131.57 | 132.15 | 120,702 | -2.29(-1.71%) |
Aug 18, 2021 | 135.28 | 136.72 | 134.16 | 134.44 | 93,465 | -0.88(-0.65%) |
Aug 17, 2021 | 135.81 | 136.01 | 133.61 | 135.32 | 40,852 | -1.53(-1.12%) |
Aug 16, 2021 | 138.03 | 138.07 | 136.54 | 136.86 | 36,983 | -2.00(-1.44%) |
Aug 13, 2021 | 141.03 | 141.03 | 138.77 | 138.86 | 30,009 | -2.26(-1.60%) |
Aug 12, 2021 | 141.18 | 141.20 | 140.05 | 141.12 | 81,505 | -0.04(-0.03%) |
Aug 11, 2021 | 141.26 | 141.39 | 139.42 | 141.16 | 20,582 | +0.03(+0.02%) |
Aug 10, 2021 | 140.73 | 141.13 | 140.36 | 141.13 | 16,515 | +0.65(+0.46%) |
Aug 09, 2021 | 140.44 | 141.10 | 140.04 | 140.48 | 20,833 | -0.44(-0.32%) |
Aug 06, 2021 | 140.59 | 140.95 | 139.73 | 140.92 | 35,311 | +1.17(+0.84%) |
Aug 05, 2021 | 137.23 | 139.88 | 137.23 | 139.75 | 17,543 | +2.87(+2.09%) |
Aug 04, 2021 | 138.08 | 139.03 | 136.67 | 136.89 | 41,802 | -2.32(-1.66%) |
Aug 03, 2021 | 139.22 | 139.22 | 137.10 | 139.21 | 47,110 | +0.44(+0.32%) |
Aug 02, 2021 | 140.00 | 141.51 | 138.69 | 138.76 | 46,757 | -0.08(-0.06%) |
Jul 30, 2021 | 139.52 | 140.98 | 138.35 | 138.84 | 35,384 | -1.36(-0.97%) |
Jul 29, 2021 | 140.32 | 140.94 | 139.95 | 140.20 | 13,590 | +0.76(+0.55%) |
Jul 28, 2021 | 137.58 | 140.24 | 137.23 | 139.44 | 58,939 | +2.32(+1.69%) |
Jul 27, 2021 | 138.21 | 138.21 | 135.62 | 137.12 | 26,670 | -1.82(-1.31%) |
Jul 26, 2021 | 138.74 | 140.75 | 138.48 | 138.94 | 38,503 | +0.33(+0.24%) |
Jul 23, 2021 | 139.44 | 139.44 | 137.53 | 138.62 | 30,425 | +0.14(+0.10%) |
Jul 22, 2021 | 141.32 | 141.32 | 138.12 | 138.48 | 62,045 | -2.76(-1.95%) |
Jul 21, 2021 | 139.19 | 141.44 | 139.19 | 141.24 | 40,832 | +2.90(+2.09%) |
Jul 20, 2021 | 134.74 | 139.25 | 134.74 | 138.35 | 117,973 | +3.78(+2.81%) |
Jul 19, 2021 | 133.90 | 136.03 | 132.78 | 134.56 | 55,949 | -2.30(-1.68%) |
Jul 16, 2021 | 139.95 | 139.95 | 136.52 | 136.86 | 38,858 | -1.70(-1.23%) |
Jul 15, 2021 | 138.68 | 139.40 | 137.10 | 138.56 | 55,503 | -0.79(-0.57%) |
Jul 14, 2021 | 142.53 | 142.77 | 139.35 | 139.35 | 52,056 | -2.31(-1.63%) |
Jul 13, 2021 | 143.97 | 143.97 | 141.44 | 141.66 | 37,713 | -3.00(-2.08%) |
Jul 12, 2021 | 144.00 | 144.75 | 143.26 | 144.66 | 37,785 | +0.50(+0.35%) |
Jul 09, 2021 | 142.39 | 144.16 | 142.25 | 144.16 | 26,980 | +3.20(+2.27%) |
Jul 08, 2021 | 138.67 | 142.27 | 138.22 | 140.96 | 66,412 | -0.73(-0.52%) |
Jul 07, 2021 | 143.65 | 144.18 | 140.59 | 141.70 | 91,336 | -2.21(-1.54%) |
Jul 06, 2021 | 146.56 | 146.56 | 142.81 | 143.91 | 59,164 | -2.66(-1.81%) |
Jul 02, 2021 | 149.02 | 149.02 | 146.00 | 146.56 | 39,880 | -2.10(-1.42%) |