Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 139.70 | 143.37 | 139.48 | 142.38 | 133,205 | +1.88(+1.34%) |
Jul 28, 2022 | 137.57 | 141.00 | 137.57 | 140.50 | 83,008 | +2.95(+2.14%) |
Jul 27, 2022 | 138.21 | 138.67 | 136.15 | 137.55 | 105,457 | +0.83(+0.61%) |
Jul 26, 2022 | 135.34 | 137.12 | 135.34 | 136.72 | 98,152 | +0.36(+0.26%) |
Jul 25, 2022 | 135.62 | 137.33 | 135.38 | 136.36 | 118,814 | +0.66(+0.48%) |
Jul 22, 2022 | 136.13 | 137.21 | 135.08 | 135.71 | 82,477 | +0.02(+0.01%) |
Jul 21, 2022 | 133.96 | 135.74 | 133.46 | 135.69 | 79,844 | +0.57(+0.42%) |
Jul 20, 2022 | 132.49 | 135.59 | 132.40 | 135.12 | 139,807 | +1.54(+1.15%) |
Jul 19, 2022 | 127.45 | 133.91 | 127.45 | 133.58 | 124,998 | +5.69(+4.45%) |
Jul 18, 2022 | 129.63 | 130.23 | 127.66 | 127.90 | 160,978 | +0.02(+0.02%) |
Jul 15, 2022 | 128.91 | 128.91 | 126.67 | 127.88 | 131,509 | +0.70(+0.55%) |
Jul 14, 2022 | 124.98 | 128.79 | 124.98 | 127.17 | 196,529 | +0.15(+0.12%) |
Jul 13, 2022 | 128.50 | 129.78 | 126.90 | 127.02 | 144,013 | -2.91(-2.24%) |
Jul 12, 2022 | 130.03 | 131.86 | 129.28 | 129.93 | 107,580 | -0.10(-0.08%) |
Jul 11, 2022 | 128.25 | 131.12 | 127.94 | 130.03 | 188,271 | -0.11(-0.08%) |
Jul 08, 2022 | 130.12 | 131.88 | 128.36 | 130.14 | 84,353 | -0.23(-0.18%) |
Jul 07, 2022 | 130.95 | 132.57 | 129.83 | 130.37 | 173,554 | +0.33(+0.25%) |
Jul 06, 2022 | 129.26 | 131.61 | 126.72 | 130.04 | 188,616 | +1.43(+1.11%) |
Jul 05, 2022 | 129.68 | 130.23 | 125.38 | 128.61 | 196,633 | -3.91(-2.95%) |
Jul 01, 2022 | 130.92 | 133.01 | 129.96 | 132.52 | 94,775 | +1.44(+1.10%) |
Jun 30, 2022 | 128.16 | 131.90 | 128.16 | 131.08 | 115,060 | +1.95(+1.51%) |
Jun 29, 2022 | 130.31 | 130.31 | 128.31 | 129.13 | 105,430 | -1.05(-0.81%) |
Jun 28, 2022 | 132.45 | 134.99 | 130.03 | 130.18 | 113,679 | -0.88(-0.67%) |
Jun 27, 2022 | 130.03 | 132.46 | 129.27 | 131.06 | 199,197 | +0.83(+0.64%) |
Jun 24, 2022 | 128.24 | 130.85 | 128.24 | 130.23 | 370,544 | +2.85(+2.24%) |
Jun 23, 2022 | 129.76 | 130.78 | 125.76 | 127.38 | 141,484 | -2.41(-1.86%) |
Jun 22, 2022 | 127.98 | 131.07 | 127.98 | 129.79 | 265,143 | -0.71(-0.54%) |
Jun 21, 2022 | 126.67 | 131.09 | 124.05 | 130.50 | 306,102 | +5.98(+4.80%) |
Jun 17, 2022 | 126.25 | 127.63 | 123.45 | 124.52 | 645,227 | -0.37(-0.29%) |
Jun 16, 2022 | 129.44 | 129.44 | 124.08 | 124.89 | 341,960 | -6.79(-5.16%) |
Jun 15, 2022 | 133.55 | 134.06 | 130.50 | 131.68 | 528,193 | -1.00(-0.75%) |
Jun 14, 2022 | 132.00 | 132.68 | 130.00 | 132.68 | 295,162 | +1.24(+0.94%) |
Jun 13, 2022 | 133.81 | 133.81 | 130.35 | 131.44 | 162,420 | -5.12(-3.75%) |
Jun 10, 2022 | 139.12 | 140.05 | 136.54 | 136.56 | 133,073 | -4.75(-3.36%) |
Jun 09, 2022 | 142.50 | 143.29 | 141.24 | 141.31 | 134,383 | -2.01(-1.40%) |
Jun 08, 2022 | 144.84 | 145.99 | 143.24 | 143.32 | 140,641 | -3.05(-2.09%) |
Jun 07, 2022 | 140.99 | 146.55 | 140.07 | 146.38 | 193,632 | +3.97(+2.78%) |
Jun 06, 2022 | 142.61 | 143.06 | 140.00 | 142.41 | 132,920 | +0.79(+0.56%) |
Jun 03, 2022 | 142.54 | 143.69 | 140.26 | 141.62 | 357,276 | -1.82(-1.27%) |
Jun 02, 2022 | 141.54 | 143.56 | 140.94 | 143.44 | 194,292 | +2.48(+1.76%) |
Jun 01, 2022 | 141.63 | 143.48 | 139.51 | 140.97 | 217,011 | +0.24(+0.17%) |
May 31, 2022 | 141.94 | 143.03 | 140.43 | 140.73 | 377,394 | -2.49(-1.74%) |
May 27, 2022 | 143.44 | 144.06 | 142.69 | 143.22 | 183,104 | +1.05(+0.74%) |
May 26, 2022 | 144.16 | 145.27 | 141.95 | 142.16 | 160,794 | -0.12(-0.08%) |
May 25, 2022 | 142.31 | 143.45 | 140.09 | 142.28 | 220,875 | -0.33(-0.23%) |
May 24, 2022 | 139.27 | 142.99 | 138.37 | 142.61 | 263,136 | +3.27(+2.35%) |
May 23, 2022 | 139.84 | 140.42 | 137.80 | 139.34 | 123,533 | +0.24(+0.17%) |
May 20, 2022 | 139.38 | 139.91 | 135.35 | 139.10 | 567,012 | +0.40(+0.29%) |
May 19, 2022 | 140.57 | 142.21 | 138.00 | 138.71 | 273,099 | -2.16(-1.53%) |
May 18, 2022 | 140.88 | 143.18 | 140.13 | 140.87 | 295,091 | -0.97(-0.69%) |
May 17, 2022 | 137.98 | 141.97 | 137.98 | 141.84 | 169,950 | +5.50(+4.04%) |
May 16, 2022 | 136.28 | 137.71 | 135.73 | 136.34 | 127,780 | +0.18(+0.13%) |
May 13, 2022 | 137.55 | 138.43 | 135.09 | 136.16 | 172,707 | -0.50(-0.36%) |
May 12, 2022 | 138.31 | 138.75 | 134.22 | 136.65 | 255,514 | -1.39(-1.00%) |
May 11, 2022 | 136.17 | 139.79 | 135.67 | 138.04 | 425,743 | +2.20(+1.62%) |
May 10, 2022 | 137.76 | 139.16 | 134.08 | 135.84 | 299,367 | -0.20(-0.15%) |
May 09, 2022 | 138.45 | 138.62 | 134.56 | 136.04 | 406,522 | -4.22(-3.01%) |
May 06, 2022 | 135.44 | 140.40 | 135.29 | 140.26 | 420,993 | +3.97(+2.92%) |
May 05, 2022 | 142.67 | 144.58 | 135.25 | 136.29 | 388,960 | -9.49(-6.51%) |
May 04, 2022 | 142.94 | 146.27 | 140.91 | 145.77 | 155,807 | +3.11(+2.18%) |
May 03, 2022 | 141.39 | 143.78 | 140.36 | 142.66 | 158,038 | +1.45(+1.02%) |
May 02, 2022 | 141.93 | 144.02 | 138.54 | 141.21 | 158,558 | -0.44(-0.31%) |
Apr 29, 2022 | 146.93 | 147.11 | 141.36 | 141.65 | 145,743 | -5.88(-3.98%) |
Apr 28, 2022 | 146.95 | 148.05 | 142.80 | 147.53 | 312,885 | +2.48(+1.71%) |
Apr 27, 2022 | 144.60 | 146.95 | 143.01 | 145.05 | 230,929 | -0.01(-0.01%) |
Apr 26, 2022 | 147.19 | 147.40 | 144.58 | 145.06 | 192,495 | -3.08(-2.08%) |
Apr 25, 2022 | 151.83 | 152.21 | 145.02 | 148.14 | 176,064 | -4.61(-3.02%) |
Apr 22, 2022 | 153.30 | 155.09 | 152.74 | 152.75 | 197,800 | -1.35(-0.87%) |
Apr 21, 2022 | 158.46 | 158.46 | 153.63 | 154.10 | 211,027 | -2.50(-1.60%) |
Apr 20, 2022 | 154.01 | 157.68 | 153.82 | 156.60 | 229,092 | +3.73(+2.44%) |
Apr 19, 2022 | 149.39 | 153.10 | 149.39 | 152.87 | 173,140 | +2.58(+1.71%) |
Apr 18, 2022 | 150.38 | 151.12 | 148.28 | 150.29 | 133,228 | +0.31(+0.20%) |
Apr 14, 2022 | 149.02 | 150.87 | 147.64 | 149.99 | 176,831 | +1.17(+0.79%) |
Apr 13, 2022 | 146.69 | 148.98 | 146.28 | 148.81 | 189,333 | +2.95(+2.02%) |
Apr 12, 2022 | 145.15 | 146.96 | 144.61 | 145.86 | 143,880 | +1.14(+0.79%) |
Apr 11, 2022 | 145.26 | 147.51 | 144.53 | 144.72 | 151,718 | +0.07(+0.05%) |
Apr 08, 2022 | 147.22 | 149.31 | 144.34 | 144.65 | 164,767 | -2.56(-1.74%) |
Apr 07, 2022 | 145.43 | 147.99 | 144.95 | 147.21 | 149,172 | +1.49(+1.02%) |
Apr 06, 2022 | 148.78 | 149.61 | 145.66 | 145.72 | 192,806 | -3.81(-2.55%) |
Apr 05, 2022 | 150.62 | 152.77 | 149.51 | 149.53 | 271,849 | -1.32(-0.87%) |
Apr 04, 2022 | 152.16 | 152.59 | 149.20 | 150.85 | 203,972 | -1.30(-0.85%) |
Apr 01, 2022 | 150.03 | 152.24 | 148.99 | 152.15 | 234,858 | +3.31(+2.22%) |
Mar 31, 2022 | 150.13 | 152.03 | 148.72 | 148.84 | 171,523 | -1.42(-0.94%) |
Mar 30, 2022 | 152.08 | 153.98 | 150.03 | 150.25 | 280,745 | -1.60(-1.05%) |
Mar 29, 2022 | 151.46 | 152.49 | 150.34 | 151.85 | 216,832 | +0.19(+0.12%) |
Mar 28, 2022 | 154.40 | 154.58 | 151.06 | 151.66 | 101,781 | -2.97(-1.92%) |
Mar 25, 2022 | 153.67 | 155.56 | 153.46 | 154.63 | 230,966 | +0.93(+0.61%) |
Mar 24, 2022 | 152.52 | 154.06 | 151.70 | 153.70 | 119,355 | +1.74(+1.15%) |
Mar 23, 2022 | 152.79 | 153.31 | 151.33 | 151.96 | 162,209 | -0.62(-0.41%) |
Mar 22, 2022 | 154.28 | 154.66 | 151.82 | 152.58 | 275,214 | -1.11(-0.72%) |
Mar 21, 2022 | 153.15 | 155.45 | 150.68 | 153.69 | 441,644 | +0.85(+0.56%) |
Mar 18, 2022 | 146.99 | 153.51 | 145.64 | 152.84 | 690,327 | +5.49(+3.73%) |
Mar 17, 2022 | 145.69 | 147.94 | 145.28 | 147.34 | 289,308 | +2.18(+1.50%) |
Mar 16, 2022 | 147.70 | 148.25 | 143.13 | 145.17 | 296,696 | -2.58(-1.75%) |
Mar 15, 2022 | 144.64 | 147.83 | 142.19 | 147.75 | 389,046 | +4.35(+3.03%) |
Mar 14, 2022 | 145.36 | 145.95 | 140.58 | 143.40 | 342,501 | -1.27(-0.88%) |
Mar 11, 2022 | 147.52 | 148.72 | 144.50 | 144.67 | 169,092 | -1.30(-0.89%) |
Mar 10, 2022 | 148.25 | 150.85 | 145.03 | 145.97 | 466,727 | -3.92(-2.62%) |
Mar 09, 2022 | 149.10 | 152.82 | 148.91 | 149.89 | 388,241 | +2.47(+1.68%) |
Mar 08, 2022 | 153.22 | 153.84 | 147.25 | 147.41 | 279,689 | -5.48(-3.59%) |
Mar 07, 2022 | 154.44 | 161.35 | 152.12 | 152.90 | 749,694 | -1.43(-0.92%) |
Mar 04, 2022 | 150.48 | 157.77 | 150.37 | 154.32 | 312,860 | +2.60(+1.72%) |
Mar 03, 2022 | 152.05 | 152.06 | 149.80 | 151.72 | 197,454 | -0.21(-0.14%) |
Mar 02, 2022 | 150.69 | 155.26 | 150.01 | 151.93 | 399,220 | +1.24(+0.82%) |
Mar 01, 2022 | 146.52 | 151.44 | 144.83 | 150.69 | 450,632 | +4.64(+3.18%) |
Feb 28, 2022 | 136.15 | 146.53 | 136.02 | 146.05 | 458,232 | +9.10(+6.64%) |
Feb 25, 2022 | 133.55 | 137.61 | 133.29 | 136.95 | 210,421 | +3.61(+2.71%) |
Feb 24, 2022 | 128.04 | 133.71 | 125.20 | 133.34 | 248,733 | +0.92(+0.70%) |
Feb 23, 2022 | 135.64 | 135.80 | 131.98 | 132.41 | 162,927 | -1.94(-1.44%) |
Feb 22, 2022 | 135.67 | 136.39 | 133.70 | 134.35 | 113,570 | -0.88(-0.65%) |
Feb 18, 2022 | 135.24 | 0 | -1.46(-1.06%) | |||
Feb 17, 2022 | 136.92 | 137.48 | 135.77 | 136.69 | 110,196 | -1.53(-1.11%) |
Feb 16, 2022 | 135.55 | 138.76 | 135.19 | 138.23 | 167,642 | +1.57(+1.15%) |
Feb 15, 2022 | 135.58 | 137.42 | 135.41 | 136.65 | 164,926 | +2.75(+2.06%) |
Feb 14, 2022 | 135.45 | 136.56 | 133.07 | 133.90 | 165,759 | -1.22(-0.90%) |
Feb 11, 2022 | 135.44 | 136.72 | 134.22 | 135.12 | 118,563 | +0.17(+0.12%) |
Feb 10, 2022 | 135.27 | 138.19 | 134.48 | 134.95 | 134,749 | -1.86(-1.36%) |
Feb 09, 2022 | 134.86 | 137.57 | 134.86 | 136.81 | 157,175 | +2.59(+1.93%) |
Feb 08, 2022 | 131.61 | 134.34 | 130.82 | 134.22 | 151,270 | +3.25(+2.48%) |
Feb 07, 2022 | 130.38 | 131.67 | 129.88 | 130.97 | 111,912 | +0.48(+0.37%) |
Feb 04, 2022 | 129.85 | 131.67 | 128.37 | 130.48 | 119,542 | -0.26(-0.20%) |
Feb 03, 2022 | 131.44 | 130.74 | 158,418 | -0.97(-0.74%) | ||
Feb 02, 2022 | 131.67 | 132.13 | 130.20 | 131.71 | 248,643 | +0.33(+0.25%) |
Feb 01, 2022 | 131.47 | 132.02 | 129.62 | 131.38 | 176,581 | -0.08(-0.06%) |
Jan 31, 2022 | 131.03 | 131.46 | 461,982 | +0.44(+0.33%) | ||
Jan 28, 2022 | 129.48 | 131.18 | 128.37 | 131.03 | 169,319 | +0.80(+0.62%) |
Jan 27, 2022 | 133.16 | 135.24 | 129.35 | 130.23 | 119,250 | -2.60(-1.96%) |
Jan 26, 2022 | 134.51 | 136.85 | 132.17 | 132.83 | 137,568 | -0.18(-0.13%) |
Jan 25, 2022 | 136.05 | 136.66 | 130.68 | 133.01 | 238,673 | -4.68(-3.40%) |
Jan 24, 2022 | 133.89 | 137.83 | 132.09 | 137.69 | 125,244 | +1.85(+1.36%) |
Jan 21, 2022 | 135.91 | 138.02 | 134.96 | 135.84 | 168,975 | +0.80(+0.59%) |
Jan 20, 2022 | 136.53 | 138.67 | 134.66 | 135.04 | 96,548 | -1.37(-1.00%) |
Jan 19, 2022 | 136.71 | 138.10 | 135.93 | 136.40 | 107,092 | -0.56(-0.41%) |
Jan 18, 2022 | 136.75 | 138.33 | 135.57 | 136.97 | 119,917 | -0.90(-0.65%) |
Jan 14, 2022 | 137.87 | 0 | +0.18(+0.13%) | |||
Jan 13, 2022 | 137.35 | 138.85 | 137.14 | 137.69 | 123,337 | +0.68(+0.50%) |
Jan 12, 2022 | 138.63 | 139.22 | 136.90 | 137.01 | 94,162 | -1.17(-0.85%) |
Jan 11, 2022 | 137.21 | 138.50 | 134.77 | 138.18 | 122,822 | +2.48(+1.83%) |
Jan 10, 2022 | 136.75 | 137.04 | 134.62 | 135.69 | 163,547 | -1.75(-1.28%) |
Jan 07, 2022 | 138.61 | 139.45 | 137.37 | 137.44 | 90,830 | -1.46(-1.05%) |
Jan 06, 2022 | 138.97 | 139.88 | 138.24 | 138.90 | 103,998 | +0.44(+0.32%) |
Jan 05, 2022 | 139.59 | 141.04 | 138.11 | 138.45 | 171,675 | -0.91(-0.65%) |
Jan 04, 2022 | 137.49 | 139.58 | 136.47 | 139.36 | 153,503 | +2.52(+1.84%) |
Jan 03, 2022 | 137.40 | 138.21 | 135.89 | 136.84 | 125,667 | -0.44(-0.32%) |
Dec 31, 2021 | 136.44 | 138.26 | 136.18 | 137.28 | 119,238 | +1.01(+0.74%) |
Dec 30, 2021 | 138.05 | 138.58 | 136.19 | 136.28 | 106,939 | -1.13(-0.82%) |
Dec 29, 2021 | 137.22 | 138.06 | 136.72 | 137.40 | 102,953 | -0.19(-0.14%) |
Dec 28, 2021 | 136.22 | 137.87 | 136.22 | 137.59 | 121,399 | +1.14(+0.83%) |
Dec 27, 2021 | 134.72 | 136.58 | 133.89 | 136.45 | 108,948 | +1.88(+1.40%) |
Dec 23, 2021 | 134.23 | 135.00 | 133.75 | 134.57 | 119,640 | +1.07(+0.80%) |
Dec 22, 2021 | 133.17 | 133.90 | 133.00 | 133.50 | 138,163 | +0.14(+0.10%) |
Dec 21, 2021 | 130.63 | 133.51 | 129.72 | 133.37 | 200,065 | +4.43(+3.43%) |
Dec 20, 2021 | 128.99 | 129.21 | 126.15 | 128.94 | 256,830 | -2.12(-1.62%) |
Dec 17, 2021 | 131.91 | 132.69 | 129.84 | 131.06 | 746,185 | -0.13(-0.10%) |
Dec 16, 2021 | 133.65 | 134.86 | 130.62 | 131.19 | 230,897 | -2.04(-1.53%) |
Dec 15, 2021 | 130.95 | 133.36 | 130.03 | 133.23 | 189,184 | +1.93(+1.47%) |
Dec 14, 2021 | 130.85 | 133.89 | 130.73 | 131.30 | 206,985 | +0.07(+0.05%) |
Dec 13, 2021 | 131.63 | 132.44 | 129.75 | 131.23 | 245,017 | -1.27(-0.96%) |
Dec 10, 2021 | 132.52 | 132.95 | 131.73 | 132.49 | 153,660 | +1.05(+0.80%) |
Dec 09, 2021 | 130.73 | 131.93 | 129.98 | 131.44 | 168,662 | -0.39(-0.29%) |
Dec 08, 2021 | 131.38 | 133.01 | 130.94 | 131.83 | 207,152 | +0.17(+0.13%) |
Dec 07, 2021 | 131.70 | 133.19 | 131.27 | 131.66 | 175,789 | +0.74(+0.57%) |
Dec 06, 2021 | 129.88 | 133.07 | 129.62 | 130.92 | 203,108 | +2.52(+1.97%) |
Dec 03, 2021 | 128.06 | 129.60 | 126.28 | 128.40 | 260,867 | +2.44(+1.93%) |
Dec 02, 2021 | 123.60 | 126.92 | 123.07 | 125.96 | 379,237 | +3.29(+2.68%) |
Dec 01, 2021 | 127.06 | 127.92 | 122.60 | 122.67 | 205,473 | -1.89(-1.52%) |
Nov 30, 2021 | 126.52 | 127.23 | 124.52 | 124.56 | 232,710 | -3.30(-2.58%) |
Nov 29, 2021 | 128.82 | 129.44 | 125.93 | 127.86 | 214,232 | +0.62(+0.49%) |
Nov 26, 2021 | 128.97 | 129.92 | 126.16 | 127.24 | 142,773 | -6.23(-4.67%) |
Nov 24, 2021 | 132.96 | 133.99 | 132.52 | 133.46 | 125,414 | +0.15(+0.11%) |
Nov 23, 2021 | 131.35 | 133.63 | 130.61 | 133.31 | 138,814 | +2.52(+1.93%) |
Nov 22, 2021 | 131.90 | 133.83 | 130.66 | 130.79 | 154,700 | -0.05(-0.04%) |
Nov 19, 2021 | 130.36 | 131.69 | 129.50 | 130.84 | 153,142 | -0.73(-0.56%) |
Nov 18, 2021 | 130.62 | 132.24 | 131.34 | 131.57 | 216,059 | +3.44(+2.69%) |
Nov 17, 2021 | 127.87 | 128.52 | 127.11 | 128.13 | 115,780 | -0.21(-0.16%) |
Nov 16, 2021 | 128.82 | 130.01 | 127.91 | 128.34 | 159,614 | -1.22(-0.94%) |
Nov 15, 2021 | 132.48 | 132.48 | 129.15 | 129.56 | 159,344 | -1.69(-1.29%) |
Nov 12, 2021 | 130.96 | 131.74 | 130.46 | 131.25 | 109,429 | +0.34(+0.26%) |
Nov 11, 2021 | 131.85 | 131.93 | 130.19 | 130.91 | 103,567 | -1.37(-1.03%) |
Nov 10, 2021 | 133.94 | 131.85 | 132.27 | 129,644 | -1.74(-1.30%) | |
Nov 09, 2021 | 132.67 | 134.35 | 132.31 | 134.01 | 118,784 | +0.89(+0.67%) |
Nov 08, 2021 | 135.13 | 135.42 | 132.27 | 133.12 | 88,014 | -1.30(-0.96%) |
Nov 05, 2021 | 131.56 | 134.60 | 131.56 | 134.42 | 156,688 | +4.74(+3.65%) |
Nov 04, 2021 | 129.37 | 132.45 | 128.53 | 129.68 | 208,228 | +1.63(+1.27%) |
Nov 03, 2021 | 126.36 | 128.28 | 126.24 | 128.05 | 138,025 | +1.05(+0.83%) |
Nov 02, 2021 | 126.82 | 127.47 | 125.78 | 127.00 | 171,312 | +0.11(+0.09%) |
Nov 01, 2021 | 126.63 | 127.50 | 126.22 | 126.89 | 314,500 | +0.66(+0.52%) |
Oct 29, 2021 | 127.36 | 128.27 | 125.57 | 126.23 | 249,416 | -1.31(-1.03%) |
Oct 28, 2021 | 128.63 | 128.86 | 126.94 | 127.55 | 214,948 | -0.90(-0.70%) |
Oct 27, 2021 | 131.78 | 132.55 | 128.32 | 128.45 | 285,542 | -3.11(-2.37%) |
Oct 26, 2021 | 131.14 | 131.56 | 345,561 | -0.33(-0.25%) | ||
Oct 25, 2021 | 131.15 | 132.55 | 130.34 | 131.89 | 231,881 | +1.01(+0.77%) |
Oct 22, 2021 | 130.30 | 131.91 | 129.19 | 130.88 | 232,787 | +0.08(+0.06%) |
Oct 21, 2021 | 129.75 | 131.06 | 129.39 | 130.80 | 193,762 | +0.97(+0.75%) |
Oct 20, 2021 | 129.35 | 130.75 | 128.50 | 129.83 | 325,276 | +0.37(+0.28%) |
Oct 19, 2021 | 131.38 | 131.38 | 129.12 | 129.47 | 238,357 | -1.25(-0.95%) |
Oct 18, 2021 | 129.31 | 131.74 | 128.71 | 130.71 | 263,322 | +0.74(+0.57%) |
Oct 15, 2021 | 130.51 | 132.39 | 129.95 | 129.97 | 284,472 | +0.50(+0.39%) |
Oct 14, 2021 | 128.22 | 130.21 | 127.63 | 129.47 | 185,245 | +2.22(+1.75%) |
Oct 13, 2021 | 127.41 | 128.02 | 125.92 | 127.24 | 207,329 | -0.26(-0.20%) |
Oct 12, 2021 | 127.44 | 129.35 | 127.06 | 127.50 | 219,069 | -0.31(-0.24%) |
Oct 11, 2021 | 131.38 | 131.96 | 127.73 | 127.81 | 245,142 | -3.88(-2.94%) |
Oct 08, 2021 | 130.64 | 132.07 | 130.00 | 131.68 | 255,872 | +0.95(+0.73%) |
Oct 07, 2021 | 130.73 | 131.43 | 129.42 | 130.73 | 233,250 | +0.86(+0.66%) |
Oct 06, 2021 | 127.63 | 129.95 | 127.13 | 129.87 | 222,338 | +0.92(+0.71%) |
Oct 05, 2021 | 128.57 | 129.78 | 127.09 | 128.95 | 334,031 | +1.25(+0.98%) |
Oct 04, 2021 | 126.55 | 128.63 | 126.02 | 127.71 | 182,939 | +0.86(+0.68%) |
Oct 01, 2021 | 125.53 | 127.61 | 122.81 | 126.85 | 335,143 | +2.10(+1.68%) |
Sep 30, 2021 | 127.67 | 127.89 | 124.72 | 124.75 | 272,373 | -1.86(-1.47%) |
Sep 29, 2021 | 128.16 | 128.45 | 126.30 | 126.61 | 335,185 | +2.78(+2.24%) |
Sep 28, 2021 | 125.11 | 126.32 | 123.76 | 123.83 | 248,047 | -2.12(-1.68%) |
Sep 27, 2021 | 124.44 | 127.26 | 123.70 | 125.95 | 210,925 | +2.50(+2.02%) |
Sep 24, 2021 | 123.00 | 124.50 | 122.22 | 123.45 | 166,000 | +0.31(+0.26%) |
Sep 23, 2021 | 121.97 | 124.56 | 121.73 | 123.14 | 215,153 | +1.59(+1.31%) |
Sep 22, 2021 | 119.07 | 122.83 | 119.07 | 121.55 | 190,853 | +2.83(+2.39%) |
Sep 21, 2021 | 119.18 | 119.77 | 117.71 | 118.72 | 186,601 | +0.32(+0.27%) |
Sep 20, 2021 | 119.68 | 120.91 | 117.36 | 118.40 | 287,833 | -3.36(-2.76%) |
Sep 17, 2021 | 118.44 | 122.38 | 118.03 | 121.76 | 870,396 | +3.68(+3.12%) |
Sep 16, 2021 | 116.04 | 119.88 | 115.22 | 118.08 | 340,938 | +4.63(+4.08%) |
Sep 15, 2021 | 112.86 | 113.96 | 112.45 | 113.44 | 91,863 | +0.52(+0.46%) |
Sep 14, 2021 | 114.27 | 114.27 | 112.40 | 112.92 | 116,966 | -0.70(-0.62%) |
Sep 13, 2021 | 113.08 | 114.81 | 112.11 | 113.62 | 176,523 | +1.66(+1.48%) |
Sep 10, 2021 | 115.05 | 115.05 | 111.60 | 111.96 | 129,136 | -2.34(-2.05%) |
Sep 09, 2021 | 114.23 | 115.95 | 114.20 | 114.30 | 110,669 | -0.15(-0.13%) |
Sep 08, 2021 | 114.44 | 115.51 | 113.87 | 114.45 | 113,377 | -0.62(-0.54%) |
Sep 07, 2021 | 116.66 | 116.66 | 114.31 | 115.07 | 227,467 | -2.29(-1.95%) |
Sep 03, 2021 | 118.09 | 118.60 | 117.07 | 117.36 | 100,672 | -1.42(-1.20%) |
Sep 02, 2021 | 119.51 | 120.19 | 118.74 | 118.79 | 134,067 | -0.36(-0.31%) |
Sep 01, 2021 | 120.60 | 121.71 | 118.42 | 119.15 | 124,803 | -1.08(-0.89%) |
Aug 31, 2021 | 120.04 | 121.22 | 119.87 | 120.23 | 97,296 | -0.45(-0.38%) |
Aug 30, 2021 | 121.85 | 122.60 | 120.52 | 120.68 | 99,118 | -0.81(-0.67%) |
Aug 27, 2021 | 118.72 | 121.81 | 118.72 | 121.49 | 147,817 | +3.46(+2.93%) |
Aug 26, 2021 | 118.35 | 118.60 | 117.07 | 118.03 | 108,696 | +0.05(+0.04%) |
Aug 25, 2021 | 117.05 | 118.36 | 117.05 | 117.99 | 81,154 | +0.80(+0.68%) |
Aug 24, 2021 | 117.15 | 118.41 | 116.95 | 117.19 | 75,086 | +0.33(+0.28%) |
Aug 23, 2021 | 116.97 | 117.22 | 116.16 | 116.86 | 65,213 | +0.76(+0.66%) |
Aug 20, 2021 | 114.38 | 116.47 | 114.19 | 116.10 | 66,727 | +1.77(+1.55%) |
Aug 19, 2021 | 114.39 | 116.52 | 113.28 | 114.33 | 97,757 | -1.60(-1.38%) |
Aug 18, 2021 | 117.21 | 117.80 | 115.75 | 115.93 | 87,840 | -1.86(-1.58%) |
Aug 17, 2021 | 117.74 | 119.24 | 116.40 | 117.79 | 54,614 | -1.16(-0.97%) |
Aug 16, 2021 | 118.59 | 120.15 | 117.68 | 118.94 | 69,685 | -0.39(-0.33%) |
Aug 13, 2021 | 119.82 | 119.82 | 118.21 | 119.34 | 100,299 | -0.11(-0.09%) |
Aug 12, 2021 | 120.20 | 120.20 | 118.91 | 119.45 | 79,833 | -0.79(-0.66%) |
Aug 11, 2021 | 119.72 | 120.41 | 119.09 | 120.24 | 72,043 | +1.26(+1.06%) |
Aug 10, 2021 | 118.35 | 119.07 | 117.54 | 118.97 | 75,104 | +1.02(+0.86%) |
Aug 09, 2021 | 118.55 | 119.25 | 117.53 | 117.96 | 153,890 | -1.16(-0.97%) |
Aug 06, 2021 | 120.45 | 120.45 | 118.91 | 119.11 | 118,640 | -0.32(-0.26%) |
Aug 05, 2021 | 118.78 | 120.06 | 117.79 | 119.43 | 151,907 | +2.01(+1.72%) |
Aug 04, 2021 | 117.06 | 118.54 | 113.93 | 117.41 | 337,323 | -1.66(-1.39%) |
Aug 03, 2021 | 117.93 | 119.13 | 114.52 | 119.07 | 227,530 | +2.00(+1.71%) |