Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 120.26 | 121.12 | 117.25 | 117.29 | 16,991 | -3.84(-3.17%) |
Apr 28, 2022 | 119.62 | 121.49 | 118.42 | 121.13 | 9,471 | +2.12(+1.78%) |
Apr 27, 2022 | 118.80 | 120.26 | 118.80 | 119.00 | 10,793 | +0.16(+0.13%) |
Apr 26, 2022 | 120.94 | 120.94 | 118.85 | 118.85 | 14,583 | -2.94(-2.41%) |
Apr 25, 2022 | 119.68 | 121.84 | 119.37 | 121.78 | 15,769 | +0.39(+0.32%) |
Apr 22, 2022 | 123.90 | 123.90 | 121.34 | 121.40 | 17,382 | -3.30(-2.64%) |
Apr 21, 2022 | 127.48 | 127.48 | 124.69 | 124.69 | 15,125 | -2.16(-1.70%) |
Apr 20, 2022 | 126.52 | 127.52 | 126.52 | 126.85 | 14,597 | +0.61(+0.48%) |
Apr 19, 2022 | 125.65 | 126.37 | 125.65 | 126.24 | 6,231 | +2.21(+1.78%) |
Apr 18, 2022 | 124.31 | 124.64 | 123.63 | 124.03 | 46,535 | -0.53(-0.43%) |
Apr 14, 2022 | 125.47 | 125.51 | 124.57 | 124.57 | 9,256 | -0.96(-0.76%) |
Apr 13, 2022 | 124.60 | 125.53 | 124.22 | 125.53 | 7,088 | +1.60(+1.29%) |
Apr 12, 2022 | 125.21 | 125.77 | 123.60 | 123.93 | 64,200 | -0.39(-0.31%) |
Apr 11, 2022 | 124.72 | 125.52 | 124.26 | 124.31 | 9,676 | -1.21(-0.97%) |
Apr 08, 2022 | 126.14 | 126.14 | 125.44 | 125.53 | 3,881 | +0.10(+0.08%) |
Apr 07, 2022 | 124.28 | 125.89 | 124.07 | 125.43 | 12,885 | +0.41(+0.33%) |
Apr 06, 2022 | 124.61 | 125.45 | 124.61 | 125.02 | 8,333 | -0.72(-0.57%) |
Apr 05, 2022 | 126.69 | 126.95 | 125.61 | 125.74 | 13,703 | -1.58(-1.24%) |
Apr 04, 2022 | 127.05 | 127.35 | 126.81 | 127.32 | 3,719 | +0.44(+0.34%) |
Apr 01, 2022 | 126.91 | 126.99 | 126.00 | 126.88 | 6,834 | +0.55(+0.44%) |
Mar 31, 2022 | 127.97 | 128.15 | 126.33 | 126.33 | 38,228 | -1.70(-1.32%) |
Mar 30, 2022 | 129.04 | 129.04 | 127.50 | 128.03 | 25,864 | -1.13(-0.88%) |
Mar 29, 2022 | 128.42 | 129.21 | 128.22 | 129.16 | 54,874 | +2.11(+1.66%) |
Mar 28, 2022 | 126.39 | 127.07 | 125.89 | 127.05 | 27,191 | +0.41(+0.32%) |
Mar 25, 2022 | 126.25 | 126.69 | 125.76 | 126.64 | 7,137 | +0.60(+0.48%) |
Mar 24, 2022 | 125.28 | 126.04 | 125.22 | 126.04 | 7,923 | +1.49(+1.20%) |
Mar 23, 2022 | 125.11 | 125.70 | 124.55 | 124.55 | 8,001 | -1.57(-1.25%) |
Mar 22, 2022 | 125.94 | 126.31 | 125.77 | 126.12 | 7,438 | +1.14(+0.91%) |
Mar 21, 2022 | 125.26 | 125.26 | 124.36 | 124.98 | 5,329 | -0.24(-0.19%) |
Mar 18, 2022 | 123.87 | 125.22 | 123.68 | 125.22 | 10,668 | +1.27(+1.02%) |
Mar 17, 2022 | 122.24 | 124.00 | 122.24 | 123.96 | 308,967 | +1.67(+1.37%) |
Mar 16, 2022 | 120.77 | 122.31 | 120.68 | 122.29 | 17,188 | +2.45(+2.05%) |
Mar 15, 2022 | 119.04 | 119.89 | 118.60 | 119.83 | 13,366 | +2.00(+1.70%) |
Mar 14, 2022 | 119.21 | 119.21 | 117.43 | 117.83 | 72,184 | -0.83(-0.70%) |
Mar 11, 2022 | 120.94 | 120.94 | 118.57 | 118.66 | 8,294 | -1.53(-1.28%) |
Mar 10, 2022 | 119.77 | 120.23 | 118.78 | 120.19 | 7,223 | -0.38(-0.31%) |
Mar 09, 2022 | 120.42 | 121.12 | 120.28 | 120.57 | 11,418 | +2.76(+2.34%) |
Mar 08, 2022 | 118.65 | 120.56 | 117.73 | 117.81 | 6,500 | -0.80(-0.68%) |
Mar 07, 2022 | 121.29 | 121.31 | 118.61 | 118.61 | 39,036 | -3.54(-2.90%) |
Mar 04, 2022 | 121.37 | 122.15 | 120.96 | 122.15 | 17,857 | -0.78(-0.64%) |
Mar 03, 2022 | 124.09 | 124.09 | 122.31 | 122.93 | 15,965 | -0.83(-0.67%) |
Mar 02, 2022 | 122.34 | 124.05 | 122.21 | 123.76 | 9,230 | +2.54(+2.10%) |
Mar 01, 2022 | 122.99 | 122.99 | 120.76 | 121.22 | 24,970 | -2.00(-1.62%) |
Feb 28, 2022 | 122.44 | 123.78 | 121.85 | 123.22 | 8,604 | -0.39(-0.31%) |
Feb 25, 2022 | 121.78 | 123.61 | 121.78 | 123.61 | 9,726 | +3.04(+2.52%) |
Feb 24, 2022 | 115.94 | 120.60 | 115.74 | 120.57 | 18,438 | +1.67(+1.41%) |
Feb 23, 2022 | 121.69 | 121.83 | 118.80 | 118.90 | 17,483 | -2.06(-1.70%) |
Feb 22, 2022 | 122.00 | 122.50 | 120.30 | 120.95 | 15,845 | -1.30(-1.07%) |
Feb 18, 2022 | 122.26 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 124.37 | 124.38 | 122.95 | 123.11 | 11,755 | -2.53(-2.01%) |
Feb 16, 2022 | 124.74 | 126.00 | 124.52 | 125.64 | 26,659 | +0.17(+0.13%) |
Feb 15, 2022 | 124.63 | 125.52 | 124.63 | 125.47 | 18,487 | +2.08(+1.69%) |
Feb 14, 2022 | 124.19 | 124.25 | 123.06 | 123.39 | 14,472 | -0.79(-0.64%) |
Feb 11, 2022 | 126.56 | 126.76 | 124.05 | 124.18 | 160,930 | -1.70(-1.35%) |
Feb 10, 2022 | 128.04 | 128.22 | 125.50 | 125.88 | 14,590 | -2.15(-1.68%) |
Feb 09, 2022 | 127.39 | 128.03 | 127.33 | 128.03 | 25,121 | +2.35(+1.87%) |
Feb 08, 2022 | 124.35 | 125.75 | 124.20 | 125.69 | 6,195 | +1.15(+0.92%) |
Feb 07, 2022 | 125.00 | 125.45 | 124.49 | 124.54 | 36,975 | +0.06(+0.05%) |
Feb 04, 2022 | 123.79 | 125.42 | 123.27 | 124.48 | 17,031 | +0.40(+0.32%) |
Feb 03, 2022 | 125.34 | 124.00 | 124.08 | 6,109 | -2.23(-1.77%) | |
Feb 02, 2022 | 125.61 | 126.41 | 125.17 | 126.31 | 10,057 | +0.74(+0.59%) |
Feb 01, 2022 | 124.17 | 125.85 | 124.17 | 125.57 | 24,747 | +0.88(+0.70%) |
Jan 31, 2022 | 123.37 | 124.81 | 124.69 | 9,239 | +2.50(+2.05%) | |
Jan 28, 2022 | 119.59 | 122.19 | 119.16 | 122.19 | 12,073 | +2.29(+1.91%) |
Jan 27, 2022 | 121.92 | 122.85 | 119.44 | 119.90 | 27,945 | -0.81(-0.67%) |
Jan 26, 2022 | 122.91 | 123.73 | 120.40 | 120.71 | 5,640 | -1.13(-0.93%) |
Jan 25, 2022 | 121.64 | 122.66 | 119.91 | 121.84 | 16,270 | -1.69(-1.37%) |
Jan 24, 2022 | 120.73 | 123.63 | 118.46 | 123.53 | 71,626 | +1.00(+0.82%) |
Jan 21, 2022 | 123.96 | 124.61 | 122.41 | 122.53 | 70,719 | -1.97(-1.58%) |
Jan 20, 2022 | 126.62 | 127.89 | 124.48 | 124.50 | 168,671 | -1.48(-1.17%) |
Jan 19, 2022 | 127.77 | 127.86 | 125.97 | 125.98 | 15,875 | -1.37(-1.08%) |
Jan 18, 2022 | 128.39 | 128.39 | 127.16 | 127.35 | 110,744 | -2.21(-1.71%) |
Jan 14, 2022 | 129.56 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.53 | 130.82 | 129.54 | 129.87 | 10,860 | -1.19(-0.91%) |
Jan 12, 2022 | 131.41 | 131.79 | 130.50 | 131.06 | 5,245 | +0.01(+0.01%) |
Jan 11, 2022 | 129.58 | 131.05 | 129.04 | 131.05 | 157,329 | +1.44(+1.11%) |
Jan 10, 2022 | 127.95 | 129.62 | 127.69 | 129.61 | 14,255 | -0.48(-0.37%) |
Jan 07, 2022 | 130.18 | 130.43 | 129.88 | 130.09 | 6,596 | -0.41(-0.31%) |
Jan 06, 2022 | 129.74 | 131.15 | 129.74 | 130.50 | 7,612 | +0.15(+0.11%) |
Jan 05, 2022 | 132.96 | 133.01 | 130.35 | 130.35 | 5,665 | -2.65(-1.99%) |
Jan 04, 2022 | 133.19 | 133.22 | 132.51 | 133.00 | 8,831 | +0.59(+0.45%) |
Jan 03, 2022 | 132.98 | 132.98 | 131.94 | 132.41 | 16,109 | -0.15(-0.11%) |
Dec 31, 2021 | 132.68 | 133.07 | 132.55 | 132.55 | 39,616 | -0.27(-0.20%) |
Dec 30, 2021 | 132.74 | 133.39 | 132.74 | 132.82 | 3,564 | +0.09(+0.07%) |
Dec 29, 2021 | 132.51 | 132.87 | 132.19 | 132.73 | 15,302 | +0.35(+0.27%) |
Dec 28, 2021 | 132.67 | 132.96 | 132.30 | 132.38 | 15,195 | -0.10(-0.07%) |
Dec 27, 2021 | 131.14 | 132.47 | 131.10 | 132.47 | 9,255 | +1.42(+1.08%) |
Dec 23, 2021 | 130.85 | 131.40 | 130.78 | 131.06 | 3,675 | +0.99(+0.76%) |
Dec 22, 2021 | 129.67 | 130.13 | 129.66 | 130.07 | 11,425 | +0.83(+0.64%) |
Dec 21, 2021 | 127.66 | 129.30 | 127.66 | 129.24 | 6,271 | +2.66(+2.10%) |
Dec 20, 2021 | 126.80 | 126.80 | 125.56 | 126.58 | 816,910 | -1.84(-1.44%) |
Dec 17, 2021 | 128.56 | 129.50 | 127.90 | 128.43 | 25,485 | -0.52(-0.40%) |
Dec 16, 2021 | 130.05 | 130.51 | 128.58 | 128.95 | 35,662 | -0.69(-0.53%) |
Dec 15, 2021 | 127.67 | 129.68 | 127.36 | 129.64 | 63,777 | +1.54(+1.20%) |
Dec 14, 2021 | 128.16 | 128.92 | 127.66 | 128.10 | 43,327 | -0.95(-0.73%) |
Dec 13, 2021 | 129.28 | 129.46 | 129.05 | 129.05 | 7,038 | -0.74(-0.57%) |
Dec 10, 2021 | 130.30 | 130.30 | 129.31 | 129.79 | 366,121 | +0.39(+0.30%) |
Dec 09, 2021 | 130.65 | 130.65 | 129.40 | 129.40 | 130,459 | -1.44(-1.10%) |
Dec 08, 2021 | 130.60 | 131.10 | 130.37 | 130.85 | 52,811 | +0.66(+0.51%) |
Dec 07, 2021 | 129.39 | 130.70 | 129.39 | 130.18 | 8,046 | +2.49(+1.95%) |
Dec 06, 2021 | 127.54 | 127.94 | 127.54 | 127.69 | 18,827 | +1.56(+1.24%) |
Dec 03, 2021 | 126.57 | 126.57 | 125.10 | 126.13 | 7,183 | -1.20(-0.94%) |
Dec 02, 2021 | 124.89 | 127.74 | 124.89 | 127.32 | 13,131 | +2.82(+2.27%) |
Dec 01, 2021 | 128.79 | 128.80 | 124.50 | 124.50 | 8,642 | -2.20(-1.74%) |
Nov 30, 2021 | 128.94 | 129.10 | 126.59 | 126.70 | 22,395 | -3.22(-2.48%) |
Nov 29, 2021 | 130.41 | 130.45 | 129.04 | 129.92 | 6,380 | +1.02(+0.79%) |
Nov 26, 2021 | 129.44 | 129.44 | 128.67 | 128.90 | 12,492 | -2.79(-2.12%) |
Nov 24, 2021 | 130.95 | 131.71 | 130.87 | 131.69 | 6,328 | +0.36(+0.27%) |
Nov 23, 2021 | 131.50 | 131.50 | 130.64 | 131.34 | 15,788 | +0.06(+0.04%) |
Nov 22, 2021 | 132.56 | 132.56 | 131.28 | 131.28 | 3,933 | -0.63(-0.47%) |
Nov 19, 2021 | 132.25 | 132.51 | 131.91 | 131.91 | 5,333 | -0.65(-0.49%) |
Nov 18, 2021 | 133.23 | 132.56 | 132.48 | 132.56 | 4,927 | -0.52(-0.39%) |
Nov 17, 2021 | 133.42 | 133.42 | 132.88 | 133.08 | 14,801 | -0.74(-0.55%) |
Nov 16, 2021 | 133.45 | 134.24 | 133.45 | 133.82 | 23,360 | +0.48(+0.36%) |
Nov 15, 2021 | 133.42 | 133.55 | 133.21 | 133.34 | 17,576 | +0.09(+0.07%) |
Nov 12, 2021 | 132.78 | 133.33 | 132.78 | 133.25 | 3,774 | +1.02(+0.77%) |
Nov 11, 2021 | 132.33 | 132.39 | 132.14 | 132.23 | 3,329 | +0.41(+0.31%) |
Nov 10, 2021 | 133.21 | 131.81 | 131.83 | 5,393 | -1.27(-0.95%) | |
Nov 09, 2021 | 132.88 | 133.18 | 132.60 | 133.10 | 42,902 | -0.02(-0.02%) |
Nov 08, 2021 | 133.20 | 133.20 | 132.84 | 133.12 | 21,236 | +0.57(+0.43%) |
Nov 05, 2021 | 133.15 | 133.23 | 132.42 | 132.55 | 5,298 | +0.45(+0.34%) |
Nov 04, 2021 | 132.33 | 132.52 | 131.77 | 132.10 | 36,915 | -0.04(-0.03%) |
Nov 03, 2021 | 131.30 | 132.19 | 131.30 | 132.14 | 6,382 | +0.64(+0.49%) |
Nov 02, 2021 | 131.28 | 131.54 | 131.03 | 131.49 | 23,098 | +0.27(+0.20%) |
Nov 01, 2021 | 130.58 | 131.22 | 130.54 | 131.22 | 14,491 | +0.95(+0.73%) |
Oct 29, 2021 | 130.31 | 130.43 | 130.10 | 130.27 | 4,711 | -0.02(-0.01%) |
Oct 28, 2021 | 129.92 | 130.34 | 129.80 | 130.29 | 6,651 | +1.36(+1.05%) |
Oct 27, 2021 | 130.71 | 130.71 | 128.86 | 128.93 | 4,280 | -1.63(-1.25%) |
Oct 26, 2021 | 131.32 | 130.56 | 130.56 | 7,654 | -0.39(-0.29%) | |
Oct 25, 2021 | 130.37 | 131.11 | 130.33 | 130.94 | 13,773 | +0.40(+0.31%) |
Oct 22, 2021 | 130.38 | 130.81 | 129.99 | 130.54 | 5,696 | +0.21(+0.16%) |
Oct 21, 2021 | 129.81 | 130.33 | 129.71 | 130.33 | 6,281 | +0.42(+0.32%) |
Oct 20, 2021 | 129.29 | 129.91 | 129.26 | 129.91 | 13,427 | +0.79(+0.61%) |
Oct 19, 2021 | 128.84 | 129.22 | 128.67 | 129.12 | 416,040 | +0.78(+0.61%) |
Oct 18, 2021 | 127.51 | 128.34 | 127.41 | 128.34 | 18,830 | +0.32(+0.25%) |
Oct 15, 2021 | 128.43 | 128.43 | 127.99 | 128.03 | 19,522 | +0.37(+0.29%) |
Oct 14, 2021 | 126.60 | 127.66 | 126.59 | 127.66 | 17,871 | +2.09(+1.66%) |
Oct 13, 2021 | 125.04 | 125.64 | 124.53 | 125.57 | 15,948 | +0.66(+0.53%) |
Oct 12, 2021 | 124.77 | 125.31 | 124.58 | 124.91 | 51,454 | +0.39(+0.32%) |
Oct 11, 2021 | 125.82 | 125.89 | 124.45 | 124.51 | 15,349 | -0.63(-0.51%) |
Oct 08, 2021 | 125.67 | 125.91 | 125.09 | 125.14 | 25,131 | -0.48(-0.38%) |
Oct 07, 2021 | 125.50 | 126.43 | 125.50 | 125.63 | 73,907 | +1.25(+1.01%) |
Oct 06, 2021 | 122.93 | 124.38 | 122.48 | 124.38 | 42,390 | +0.42(+0.34%) |
Oct 05, 2021 | 123.25 | 124.57 | 123.24 | 123.95 | 8,770 | +1.09(+0.89%) |
Oct 04, 2021 | 123.94 | 123.94 | 122.56 | 122.86 | 75,712 | -1.39(-1.12%) |
Oct 01, 2021 | 122.81 | 124.65 | 122.48 | 124.25 | 21,623 | +1.28(+1.04%) |
Sep 30, 2021 | 124.81 | 124.81 | 123.09 | 122.97 | 9,426 | -1.34(-1.08%) |
Sep 29, 2021 | 125.00 | 125.01 | 124.31 | 124.31 | 10,264 | +0.07(+0.05%) |
Sep 28, 2021 | 125.09 | 125.11 | 124.36 | 124.24 | 9,064 | -2.50(-1.98%) |
Sep 27, 2021 | 126.93 | 127.28 | 126.71 | 126.74 | 61,426 | -0.28(-0.22%) |
Sep 24, 2021 | 126.95 | 127.13 | 126.87 | 127.02 | 7,565 | -0.04(-0.03%) |
Sep 23, 2021 | 127.05 | 127.57 | 127.03 | 127.06 | 11,749 | +1.61(+1.28%) |
Sep 22, 2021 | 124.83 | 126.01 | 124.83 | 125.45 | 19,111 | +1.28(+1.03%) |
Sep 21, 2021 | 124.90 | 124.23 | 124.00 | 124.16 | 14,141 | -0.07(-0.05%) |
Sep 20, 2021 | 124.14 | 124.62 | 122.98 | 124.23 | 13,120 | -2.15(-1.70%) |
Sep 17, 2021 | 127.23 | 127.23 | 126.28 | 126.38 | 5,004 | -0.86(-0.67%) |
Sep 16, 2021 | 127.29 | 127.48 | 126.81 | 127.24 | 3,140 | -0.08(-0.07%) |
Sep 15, 2021 | 126.07 | 127.39 | 126.07 | 127.32 | 29,660 | +1.07(+0.85%) |
Sep 14, 2021 | 127.38 | 127.47 | 126.04 | 126.25 | 9,710 | -0.78(-0.61%) |
Sep 13, 2021 | 127.74 | 127.74 | 126.60 | 127.02 | 7,617 | +0.08(+0.06%) |
Sep 10, 2021 | 128.38 | 128.38 | 126.94 | 126.94 | 5,391 | -0.89(-0.70%) |
Sep 09, 2021 | 127.95 | 128.74 | 127.84 | 127.84 | 62,295 | -0.30(-0.23%) |
Sep 08, 2021 | 128.29 | 128.40 | 127.81 | 128.13 | 9,468 | -0.21(-0.16%) |
Sep 07, 2021 | 128.43 | 128.61 | 128.33 | 128.34 | 7,869 | -1.06(-0.82%) |
Sep 03, 2021 | 129.43 | 129.54 | 129.30 | 129.41 | 7,142 | -0.20(-0.16%) |
Sep 02, 2021 | 129.36 | 129.61 | 129.28 | 129.61 | 3,649 | +0.78(+0.60%) |
Sep 01, 2021 | 128.80 | 129.16 | 128.38 | 128.83 | 407,080 | +0.21(+0.16%) |
Aug 31, 2021 | 128.76 | 128.76 | 128.40 | 128.62 | 10,978 | -0.05(-0.04%) |
Aug 30, 2021 | 128.54 | 129.02 | 128.54 | 128.67 | 24,269 | -0.07(-0.05%) |
Aug 27, 2021 | 127.70 | 128.94 | 127.70 | 128.74 | 7,525 | +1.28(+1.01%) |
Aug 26, 2021 | 128.09 | 128.09 | 127.45 | 127.45 | 13,077 | -0.88(-0.69%) |
Aug 25, 2021 | 127.88 | 128.50 | 127.86 | 128.34 | 5,476 | +0.71(+0.56%) |
Aug 24, 2021 | 127.46 | 127.71 | 127.35 | 127.63 | 13,376 | +0.65(+0.51%) |
Aug 23, 2021 | 126.48 | 127.17 | 126.48 | 126.97 | 14,710 | +1.08(+0.85%) |
Aug 20, 2021 | 125.03 | 125.98 | 125.03 | 125.90 | 5,255 | +0.96(+0.77%) |
Aug 19, 2021 | 124.67 | 125.44 | 124.65 | 124.94 | 9,284 | -0.29(-0.23%) |
Aug 18, 2021 | 126.09 | 126.38 | 125.18 | 125.23 | 15,204 | -1.09(-0.87%) |
Aug 17, 2021 | 126.25 | 126.47 | 125.72 | 126.32 | 21,806 | -0.97(-0.76%) |
Aug 16, 2021 | 126.55 | 127.29 | 126.50 | 127.29 | 18,959 | -0.17(-0.14%) |
Aug 13, 2021 | 127.32 | 127.55 | 127.32 | 127.46 | 10,868 | +0.05(+0.04%) |
Aug 12, 2021 | 127.36 | 127.45 | 126.99 | 127.42 | 23,904 | +0.11(+0.08%) |
Aug 11, 2021 | 127.06 | 127.32 | 126.69 | 127.31 | 7,995 | +0.52(+0.41%) |
Aug 10, 2021 | 126.91 | 127.14 | 126.75 | 126.79 | 9,689 | +0.06(+0.04%) |
Aug 09, 2021 | 126.44 | 126.92 | 126.26 | 126.73 | 208,237 | +0.00(+0.00%) |
Aug 06, 2021 | 126.74 | 127.04 | 126.56 | 126.73 | 10,053 | +0.11(+0.08%) |
Aug 05, 2021 | 126.12 | 126.63 | 126.12 | 126.63 | 9,720 | +0.83(+0.66%) |
Aug 04, 2021 | 125.97 | 126.29 | 125.73 | 125.80 | 6,032 | -0.57(-0.45%) |
Aug 03, 2021 | 125.47 | 126.42 | 125.18 | 126.37 | 10,058 | +0.81(+0.65%) |
Aug 02, 2021 | 126.25 | 126.47 | 125.51 | 125.55 | 23,211 | -0.13(-0.11%) |
Jul 30, 2021 | 125.50 | 126.36 | 125.50 | 125.69 | 49,229 | -0.45(-0.36%) |
Jul 29, 2021 | 125.90 | 126.48 | 125.89 | 126.14 | 11,795 | +0.74(+0.59%) |
Jul 28, 2021 | 125.17 | 125.80 | 124.65 | 125.40 | 23,718 | +0.39(+0.32%) |
Jul 27, 2021 | 125.07 | 125.07 | 124.28 | 125.01 | 7,754 | -0.35(-0.28%) |
Jul 26, 2021 | 125.19 | 125.35 | 124.98 | 125.35 | 7,330 | +0.03(+0.02%) |
Jul 23, 2021 | 124.74 | 125.33 | 124.51 | 125.32 | 7,388 | +1.12(+0.90%) |
Jul 22, 2021 | 124.16 | 124.23 | 123.81 | 124.20 | 7,046 | -0.07(-0.05%) |
Jul 21, 2021 | 124.33 | 124.40 | 124.03 | 124.27 | 23,120 | +1.03(+0.83%) |
Jul 20, 2021 | 121.18 | 123.56 | 121.18 | 123.24 | 12,441 | +2.47(+2.05%) |
Jul 19, 2021 | 120.94 | 121.31 | 120.04 | 120.77 | 26,607 | -1.77(-1.44%) |
Jul 16, 2021 | 123.84 | 123.84 | 122.41 | 122.53 | 8,453 | -0.69(-0.56%) |
Jul 15, 2021 | 122.90 | 123.54 | 122.65 | 123.22 | 23,798 | -0.30(-0.24%) |
Jul 14, 2021 | 124.36 | 124.37 | 123.40 | 123.52 | 543,206 | -0.54(-0.43%) |
Jul 13, 2021 | 124.90 | 124.90 | 124.02 | 124.06 | 1,781,418 | -1.17(-0.93%) |
Jul 12, 2021 | 124.88 | 125.30 | 124.88 | 125.23 | 24,129 | +0.08(+0.07%) |
Jul 09, 2021 | 124.15 | 125.15 | 124.05 | 125.15 | 37,316 | +1.84(+1.49%) |
Jul 08, 2021 | 122.48 | 123.56 | 122.48 | 123.31 | 9,427 | -1.33(-1.07%) |
Jul 07, 2021 | 124.78 | 124.79 | 124.51 | 124.64 | 36,296 | +0.11(+0.09%) |
Jul 06, 2021 | 124.96 | 124.96 | 123.75 | 124.53 | 10,691 | -0.52(-0.41%) |
Jul 02, 2021 | 124.73 | 125.14 | 124.68 | 125.05 | 18,420 | +0.38(+0.31%) |
Jul 01, 2021 | 124.42 | 124.78 | 124.33 | 124.66 | 6,080 | +0.54(+0.43%) |
Jun 30, 2021 | 124.08 | 124.25 | 124.04 | 124.12 | 18,094 | -0.06(-0.05%) |
Jun 29, 2021 | 124.32 | 124.68 | 124.18 | 124.18 | 4,901 | -0.02(-0.01%) |
Jun 28, 2021 | 124.14 | 124.20 | 123.86 | 124.20 | 6,640 | -0.13(-0.10%) |
Jun 25, 2021 | 123.87 | 124.33 | 123.87 | 124.33 | 6,911 | +0.78(+0.63%) |
Jun 24, 2021 | 123.27 | 123.62 | 123.27 | 123.55 | 7,472 | +0.78(+0.63%) |
Jun 23, 2021 | 122.90 | 123.14 | 122.74 | 122.77 | 22,818 | -0.05(-0.04%) |
Jun 22, 2021 | 122.27 | 122.99 | 122.10 | 122.82 | 8,932 | +0.59(+0.49%) |
Jun 21, 2021 | 121.36 | 122.28 | 121.36 | 122.23 | 11,897 | +1.88(+1.56%) |
Jun 18, 2021 | 121.01 | 121.11 | 120.31 | 120.35 | 10,544 | -1.64(-1.34%) |
Jun 17, 2021 | 122.55 | 122.55 | 121.18 | 121.99 | 31,032 | -0.52(-0.42%) |
Jun 16, 2021 | 123.14 | 123.16 | 122.16 | 122.50 | 17,969 | -0.64(-0.52%) |
Jun 15, 2021 | 123.42 | 123.42 | 122.99 | 123.15 | 10,976 | -0.25(-0.20%) |
Jun 14, 2021 | 123.69 | 123.91 | 123.02 | 123.40 | 15,856 | -0.29(-0.23%) |
Jun 11, 2021 | 123.46 | 123.68 | 123.05 | 123.68 | 1,117,413 | +0.47(+0.38%) |
Jun 10, 2021 | 123.38 | 123.38 | 122.87 | 123.21 | 19,807 | +0.51(+0.42%) |
Jun 09, 2021 | 123.42 | 123.50 | 122.70 | 122.70 | 11,398 | -0.51(-0.41%) |
Jun 08, 2021 | 122.82 | 123.31 | 122.74 | 123.21 | 27,934 | +0.30(+0.24%) |
Jun 07, 2021 | 123.07 | 123.07 | 122.73 | 122.91 | 11,301 | +0.04(+0.03%) |
Jun 04, 2021 | 122.55 | 122.90 | 122.44 | 122.87 | 22,400 | +0.91(+0.74%) |
Jun 03, 2021 | 121.80 | 122.21 | 121.29 | 121.97 | 10,279 | -0.45(-0.37%) |
Jun 02, 2021 | 122.51 | 122.51 | 122.06 | 122.41 | 10,884 | +0.12(+0.10%) |
Jun 01, 2021 | 122.86 | 122.86 | 121.98 | 122.29 | 31,626 | +0.15(+0.12%) |
May 28, 2021 | 122.38 | 122.38 | 122.06 | 122.14 | 15,730 | +0.24(+0.20%) |
May 27, 2021 | 121.65 | 121.98 | 121.65 | 121.90 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.01 | 121.26 | 120.73 | 121.21 | 240,617 | +0.66(+0.55%) |
May 25, 2021 | 121.34 | 121.74 | 120.47 | 120.55 | 146,305 | -0.69(-0.57%) |
May 24, 2021 | 121.00 | 121.53 | 120.84 | 121.24 | 16,903 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.11 | 120.30 | 120.33 | 16,755 | +0.13(+0.11%) |
May 20, 2021 | 119.34 | 120.52 | 119.26 | 120.20 | 9,169 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.97 | 117.47 | 118.94 | 160,276 | -0.65(-0.54%) |
May 18, 2021 | 120.56 | 120.60 | 119.59 | 119.59 | 19,777 | -0.80(-0.66%) |
May 17, 2021 | 120.18 | 120.49 | 119.80 | 120.39 | 81,341 | -0.21(-0.17%) |
May 14, 2021 | 119.33 | 120.79 | 119.33 | 120.60 | 24,033 | +2.04(+1.72%) |
May 13, 2021 | 118.50 | 119.03 | 117.56 | 118.56 | 108,687 | +1.50(+1.28%) |
May 12, 2021 | 119.26 | 119.43 | 117.05 | 117.06 | 17,494 | -2.91(-2.42%) |
May 11, 2021 | 119.41 | 120.35 | 119.00 | 119.97 | 393,455 | -1.07(-0.88%) |
May 10, 2021 | 122.00 | 122.32 | 121.04 | 121.04 | 57,084 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.84 | 120.67 | 121.84 | 11,468 | +1.37(+1.14%) |
May 06, 2021 | 120.23 | 120.47 | 119.53 | 120.47 | 9,571 | +0.23(+0.19%) |
May 05, 2021 | 120.62 | 120.63 | 119.76 | 120.25 | 16,607 | +0.12(+0.10%) |
May 04, 2021 | 120.07 | 120.12 | 119.16 | 120.12 | 25,206 | -0.57(-0.47%) |