Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.72 | 100.54 | 98.41 | 98.56 | 181,077 | -1.82(-1.81%) |
Apr 28, 2022 | 99.66 | 100.47 | 99.27 | 100.37 | 110,895 | +0.01(+0.01%) |
Apr 27, 2022 | 101.71 | 101.76 | 100.08 | 100.36 | 272,605 | -1.55(-1.52%) |
Apr 26, 2022 | 102.05 | 102.60 | 101.29 | 101.91 | 451,986 | +1.09(+1.08%) |
Apr 25, 2022 | 100.95 | 101.81 | 100.60 | 100.82 | 188,612 | +1.17(+1.18%) |
Apr 22, 2022 | 99.74 | 101.32 | 99.28 | 99.65 | 373,949 | -0.76(-0.76%) |
Apr 21, 2022 | 100.58 | 100.63 | 98.80 | 100.41 | 175,846 | -0.96(-0.95%) |
Apr 20, 2022 | 99.78 | 101.83 | 99.53 | 101.37 | 225,670 | +2.82(+2.86%) |
Apr 19, 2022 | 98.59 | 99.26 | 98.07 | 98.55 | 311,568 | -0.92(-0.93%) |
Apr 18, 2022 | 100.53 | 100.68 | 99.11 | 99.47 | 306,591 | -1.06(-1.06%) |
Apr 14, 2022 | 102.63 | 102.63 | 100.11 | 100.53 | 394,254 | -2.38(-2.31%) |
Apr 13, 2022 | 102.74 | 103.88 | 102.61 | 102.91 | 457,855 | +0.19(+0.18%) |
Apr 12, 2022 | 104.19 | 104.19 | 102.44 | 102.72 | 259,835 | -0.52(-0.50%) |
Apr 11, 2022 | 104.03 | 104.38 | 102.55 | 103.24 | 315,437 | -2.05(-1.95%) |
Apr 08, 2022 | 105.95 | 106.17 | 104.57 | 105.29 | 401,648 | -1.75(-1.63%) |
Apr 07, 2022 | 106.64 | 107.06 | 105.83 | 107.04 | 386,512 | -1.14(-1.05%) |
Apr 06, 2022 | 106.94 | 108.79 | 106.78 | 108.18 | 434,279 | -1.06(-0.97%) |
Apr 05, 2022 | 111.51 | 111.64 | 109.02 | 109.24 | 399,060 | -3.10(-2.76%) |
Apr 04, 2022 | 113.05 | 113.05 | 111.73 | 112.34 | 233,398 | -1.06(-0.94%) |
Apr 01, 2022 | 111.09 | 114.17 | 110.50 | 113.40 | 484,687 | +0.65(+0.57%) |
Mar 31, 2022 | 112.52 | 113.32 | 112.34 | 112.75 | 128,064 | +0.52(+0.46%) |
Mar 30, 2022 | 110.56 | 112.66 | 110.47 | 112.23 | 143,585 | +1.07(+0.97%) |
Mar 29, 2022 | 111.08 | 112.11 | 110.25 | 111.16 | 425,090 | +0.94(+0.86%) |
Mar 28, 2022 | 109.74 | 111.08 | 109.49 | 110.22 | 279,722 | +1.28(+1.17%) |
Mar 25, 2022 | 109.79 | 109.79 | 107.87 | 108.94 | 243,253 | -1.91(-1.72%) |
Mar 24, 2022 | 109.96 | 111.53 | 109.82 | 110.84 | 174,107 | -1.06(-0.95%) |
Mar 23, 2022 | 109.36 | 111.91 | 108.85 | 111.91 | 209,622 | +3.34(+3.08%) |
Mar 22, 2022 | 108.98 | 109.43 | 108.33 | 108.57 | 378,229 | -1.85(-1.68%) |
Mar 21, 2022 | 111.16 | 111.72 | 109.90 | 110.42 | 550,588 | -3.09(-2.73%) |
Mar 18, 2022 | 112.60 | 113.65 | 112.60 | 113.51 | 208,931 | +1.62(+1.45%) |
Mar 17, 2022 | 113.00 | 113.42 | 111.12 | 111.89 | 288,701 | -1.01(-0.89%) |
Mar 16, 2022 | 111.65 | 113.27 | 110.27 | 112.90 | 555,153 | +1.55(+1.39%) |
Mar 15, 2022 | 112.73 | 113.01 | 110.82 | 111.35 | 275,835 | -0.25(-0.22%) |
Mar 14, 2022 | 112.59 | 113.23 | 111.60 | 111.60 | 411,520 | -3.20(-2.78%) |
Mar 11, 2022 | 114.11 | 115.51 | 114.09 | 114.80 | 389,024 | +0.43(+0.37%) |
Mar 10, 2022 | 114.70 | 113.59 | 114.37 | 1,123,431 | -2.20(-1.88%) | |
Mar 09, 2022 | 117.37 | 117.67 | 116.41 | 116.57 | 543,944 | -1.50(-1.27%) |
Mar 08, 2022 | 117.62 | 118.57 | 117.33 | 118.07 | 702,812 | -1.51(-1.26%) |
Mar 07, 2022 | 119.43 | 121.02 | 119.12 | 119.58 | 657,229 | -0.98(-0.81%) |
Mar 04, 2022 | 120.66 | 121.23 | 119.52 | 120.56 | 575,466 | +2.41(+2.04%) |
Mar 03, 2022 | 117.72 | 119.08 | 117.19 | 118.15 | 502,635 | +1.49(+1.28%) |
Mar 02, 2022 | 120.21 | 120.81 | 116.25 | 116.66 | 930,528 | -5.18(-4.25%) |
Mar 01, 2022 | 120.64 | 122.92 | 120.42 | 121.84 | 198,417 | +1.40(+1.16%) |
Feb 28, 2022 | 118.58 | 120.45 | 118.58 | 120.44 | 564,880 | +3.18(+2.71%) |
Feb 25, 2022 | 117.06 | 117.48 | 116.47 | 117.26 | 76,797 | -0.01(-0.01%) |
Feb 24, 2022 | 119.54 | 119.75 | 116.33 | 117.27 | 118,703 | +0.18(+0.15%) |
Feb 23, 2022 | 118.16 | 118.38 | 116.87 | 117.10 | 93,913 | -2.24(-1.88%) |
Feb 22, 2022 | 118.35 | 119.34 | 118.04 | 119.34 | 108,971 | +0.54(+0.45%) |
Feb 18, 2022 | 118.80 | 0 | +1.56(+1.33%) | |||
Feb 17, 2022 | 117.05 | 118.11 | 116.60 | 117.25 | 96,144 | +0.96(+0.83%) |
Feb 16, 2022 | 116.44 | 116.66 | 114.92 | 116.28 | 128,734 | +0.87(+0.75%) |
Feb 15, 2022 | 116.16 | 116.39 | 115.38 | 115.41 | 181,741 | -1.90(-1.62%) |
Feb 14, 2022 | 117.87 | 118.43 | 116.72 | 117.31 | 183,606 | -1.52(-1.28%) |
Feb 11, 2022 | 117.49 | 119.31 | 115.88 | 118.83 | 255,323 | +2.01(+1.72%) |
Feb 10, 2022 | 118.48 | 118.55 | 116.73 | 116.82 | 668,821 | -2.48(-2.08%) |
Feb 09, 2022 | 119.70 | 120.31 | 119.03 | 119.30 | 1,731,214 | +0.27(+0.23%) |
Feb 08, 2022 | 119.17 | 119.35 | 118.69 | 119.03 | 663,990 | -1.15(-0.96%) |
Feb 07, 2022 | 119.79 | 120.30 | 119.58 | 120.18 | 250,818 | +0.28(+0.23%) |
Feb 04, 2022 | 120.89 | 121.25 | 119.61 | 119.90 | 814,825 | -2.59(-2.11%) |
Feb 03, 2022 | 121.71 | 122.81 | 122.49 | 260,220 | -1.15(-0.93%) | |
Feb 02, 2022 | 123.21 | 125.11 | 123.21 | 123.64 | 145,917 | +0.66(+0.53%) |
Feb 01, 2022 | 123.53 | 123.75 | 122.28 | 122.98 | 330,295 | -0.57(-0.46%) |
Jan 31, 2022 | 123.51 | 124.25 | 123.55 | 323,476 | -1.04(-0.83%) | |
Jan 28, 2022 | 123.45 | 125.05 | 123.22 | 124.59 | 846,073 | +0.11(+0.09%) |
Jan 27, 2022 | 123.64 | 124.87 | 123.64 | 124.48 | 297,820 | +2.78(+2.28%) |
Jan 26, 2022 | 123.47 | 123.71 | 121.66 | 121.70 | 163,457 | -1.71(-1.38%) |
Jan 25, 2022 | 124.41 | 124.97 | 122.92 | 123.41 | 606,147 | -0.22(-0.18%) |
Jan 24, 2022 | 125.71 | 125.77 | 123.53 | 123.63 | 833,588 | -1.54(-1.23%) |
Jan 21, 2022 | 124.72 | 125.60 | 123.93 | 125.17 | 291,787 | +1.98(+1.61%) |
Jan 20, 2022 | 122.57 | 123.18 | 122.19 | 123.18 | 228,203 | +0.73(+0.60%) |
Jan 19, 2022 | 121.76 | 122.90 | 121.37 | 122.45 | 135,641 | +1.33(+1.09%) |
Jan 18, 2022 | 122.14 | 122.47 | 121.12 | 121.13 | 196,927 | -2.18(-1.77%) |
Jan 14, 2022 | 123.30 | 0 | -2.36(-1.88%) | |||
Jan 13, 2022 | 124.71 | 125.89 | 124.40 | 125.67 | 664,155 | +1.19(+0.96%) |
Jan 12, 2022 | 125.57 | 125.57 | 124.29 | 124.47 | 630,639 | -0.56(-0.44%) |
Jan 11, 2022 | 124.26 | 125.06 | 124.23 | 125.03 | 219,879 | +0.96(+0.78%) |
Jan 10, 2022 | 122.99 | 124.14 | 122.62 | 124.06 | 153,566 | +0.49(+0.40%) |
Jan 07, 2022 | 124.59 | 124.59 | 122.74 | 123.57 | 163,546 | -1.13(-0.91%) |
Jan 06, 2022 | 123.80 | 124.83 | 123.43 | 124.70 | 341,276 | +0.67(+0.54%) |
Jan 05, 2022 | 125.31 | 125.31 | 123.91 | 124.04 | 331,564 | -0.74(-0.59%) |
Jan 04, 2022 | 124.83 | 125.22 | 123.74 | 124.78 | 209,910 | -0.86(-0.69%) |
Jan 03, 2022 | 128.03 | 128.56 | 125.59 | 125.64 | 542,755 | -4.05(-3.12%) |
Dec 31, 2021 | 129.46 | 130.69 | 129.08 | 129.69 | 101,716 | +0.15(+0.11%) |
Dec 30, 2021 | 128.79 | 129.54 | 127.91 | 129.54 | 146,729 | +1.29(+1.00%) |
Dec 29, 2021 | 128.40 | 128.76 | 127.86 | 128.25 | 195,655 | -1.74(-1.34%) |
Dec 28, 2021 | 131.48 | 131.61 | 129.60 | 129.99 | 157,538 | -0.60(-0.46%) |
Dec 27, 2021 | 130.21 | 130.77 | 130.07 | 130.59 | 386,173 | +0.26(+0.20%) |
Dec 23, 2021 | 131.42 | 131.42 | 129.70 | 130.34 | 161,537 | -1.38(-1.05%) |
Dec 22, 2021 | 131.46 | 131.73 | 130.88 | 131.71 | 487,709 | +0.79(+0.61%) |
Dec 21, 2021 | 129.64 | 130.97 | 128.95 | 130.92 | 465,311 | -0.57(-0.43%) |
Dec 20, 2021 | 132.53 | 132.81 | 131.27 | 131.49 | 123,620 | -1.11(-0.83%) |
Dec 17, 2021 | 132.15 | 132.75 | 131.89 | 132.60 | 731,302 | +1.90(+1.45%) |
Dec 16, 2021 | 130.43 | 131.49 | 130.31 | 130.70 | 227,045 | -0.42(-0.32%) |
Dec 15, 2021 | 131.24 | 132.44 | 130.75 | 131.12 | 130,545 | -1.38(-1.04%) |
Dec 14, 2021 | 131.92 | 132.73 | 130.86 | 132.50 | 128,574 | -0.22(-0.17%) |
Dec 13, 2021 | 131.98 | 133.09 | 131.92 | 132.73 | 181,923 | +2.31(+1.77%) |
Dec 10, 2021 | 131.55 | 131.74 | 130.28 | 130.41 | 126,170 | -0.44(-0.34%) |
Dec 09, 2021 | 130.73 | 131.38 | 130.08 | 130.85 | 155,613 | +0.55(+0.42%) |
Dec 08, 2021 | 132.23 | 132.29 | 129.99 | 130.30 | 380,644 | -2.76(-2.07%) |
Dec 07, 2021 | 133.79 | 134.63 | 132.76 | 133.06 | 143,035 | -1.25(-0.93%) |
Dec 06, 2021 | 136.42 | 136.75 | 133.96 | 134.31 | 501,298 | -2.37(-1.73%) |
Dec 03, 2021 | 133.76 | 137.40 | 133.32 | 136.68 | 194,493 | +2.12(+1.58%) |
Dec 02, 2021 | 134.91 | 135.05 | 133.56 | 134.56 | 356,319 | +0.16(+0.12%) |
Dec 01, 2021 | 132.19 | 134.40 | 131.53 | 134.40 | 298,815 | +1.09(+0.82%) |
Nov 30, 2021 | 132.29 | 133.84 | 132.25 | 133.32 | 256,662 | +2.56(+1.96%) |
Nov 29, 2021 | 129.50 | 131.06 | 129.39 | 130.75 | 182,663 | -1.46(-1.10%) |
Nov 26, 2021 | 129.93 | 132.26 | 129.92 | 132.21 | 902,713 | +4.29(+3.35%) |
Nov 24, 2021 | 125.68 | 127.92 | 125.62 | 127.92 | 131,051 | +2.60(+2.07%) |
Nov 23, 2021 | 127.08 | 127.14 | 125.32 | 125.32 | 253,823 | -2.46(-1.93%) |
Nov 22, 2021 | 128.64 | 128.86 | 127.25 | 127.78 | 123,100 | -1.76(-1.36%) |
Nov 19, 2021 | 128.64 | 129.79 | 128.64 | 129.54 | 94,402 | +1.88(+1.47%) |
Nov 18, 2021 | 126.87 | 127.72 | 126.76 | 127.67 | 117,001 | +0.59(+0.46%) |
Nov 17, 2021 | 125.30 | 127.08 | 125.15 | 127.08 | 150,565 | +1.25(+0.99%) |
Nov 16, 2021 | 126.59 | 127.33 | 125.61 | 125.83 | 261,728 | -0.46(-0.37%) |
Nov 15, 2021 | 127.88 | 127.99 | 126.07 | 126.29 | 121,135 | -2.21(-1.72%) |
Nov 12, 2021 | 129.17 | 129.68 | 127.89 | 128.50 | 71,944 | -0.70(-0.54%) |
Nov 11, 2021 | 129.85 | 130.04 | 129.20 | 129.20 | 69,567 | -0.25(-0.19%) |
Nov 10, 2021 | 132.57 | 129.45 | 183,949 | -3.11(-2.34%) | ||
Nov 09, 2021 | 132.34 | 133.41 | 132.20 | 132.56 | 252,594 | +2.10(+1.61%) |
Nov 08, 2021 | 130.16 | 130.65 | 129.69 | 130.46 | 102,831 | -0.04(-0.03%) |
Nov 05, 2021 | 129.72 | 130.91 | 129.33 | 130.50 | 115,190 | +2.50(+1.95%) |
Nov 04, 2021 | 126.69 | 128.38 | 126.69 | 128.00 | 210,526 | +1.23(+0.97%) |
Nov 03, 2021 | 129.18 | 129.27 | 126.45 | 126.77 | 156,646 | -1.42(-1.11%) |
Nov 02, 2021 | 127.63 | 128.84 | 127.63 | 128.19 | 94,430 | +0.41(+0.32%) |
Nov 01, 2021 | 126.95 | 127.93 | 126.90 | 127.78 | 342,642 | -0.90(-0.70%) |
Oct 29, 2021 | 127.69 | 129.36 | 127.57 | 128.68 | 788,228 | +0.26(+0.20%) |
Oct 28, 2021 | 129.12 | 129.66 | 128.02 | 128.42 | 129,919 | -0.61(-0.47%) |
Oct 27, 2021 | 127.56 | 129.51 | 127.03 | 129.03 | 237,791 | +3.08(+2.44%) |
Oct 26, 2021 | 125.39 | 125.99 | 125.95 | 85,004 | +1.39(+1.12%) | |
Oct 25, 2021 | 124.35 | 125.10 | 124.35 | 124.56 | 71,285 | -0.41(-0.33%) |
Oct 22, 2021 | 124.00 | 125.24 | 123.85 | 124.97 | 421,989 | +1.94(+1.57%) |
Oct 21, 2021 | 123.45 | 123.62 | 122.70 | 123.04 | 96,918 | -0.32(-0.26%) |
Oct 20, 2021 | 124.00 | 124.24 | 123.03 | 123.36 | 118,448 | -1.05(-0.84%) |
Oct 19, 2021 | 125.47 | 125.49 | 124.31 | 124.41 | 63,700 | -2.19(-1.73%) |
Oct 18, 2021 | 125.72 | 127.00 | 125.38 | 126.60 | 80,036 | +0.70(+0.56%) |
Oct 15, 2021 | 125.64 | 125.93 | 125.13 | 125.90 | 53,345 | -0.73(-0.57%) |
Oct 14, 2021 | 126.13 | 126.71 | 125.67 | 126.63 | 71,544 | +0.60(+0.48%) |
Oct 13, 2021 | 125.06 | 126.21 | 125.06 | 126.03 | 557,872 | +1.59(+1.27%) |
Oct 12, 2021 | 123.00 | 124.46 | 122.77 | 124.45 | 205,181 | +2.78(+2.28%) |
Oct 11, 2021 | 121.75 | 121.97 | 121.56 | 121.67 | 75,495 | -0.40(-0.33%) |
Oct 08, 2021 | 122.44 | 122.44 | 121.55 | 122.07 | 160,274 | -1.03(-0.84%) |
Oct 07, 2021 | 123.34 | 123.50 | 122.77 | 123.10 | 220,568 | -1.68(-1.34%) |
Oct 06, 2021 | 124.58 | 125.15 | 124.37 | 124.78 | 807,805 | +0.85(+0.68%) |
Oct 05, 2021 | 125.03 | 125.16 | 123.75 | 123.93 | 726,389 | -1.48(-1.18%) |
Oct 04, 2021 | 125.09 | 125.96 | 124.46 | 125.42 | 335,816 | -0.40(-0.32%) |
Oct 01, 2021 | 125.33 | 125.84 | 124.64 | 125.81 | 715,345 | +1.52(+1.22%) |
Sep 30, 2021 | 124.37 | 124.76 | 123.90 | 124.29 | 145,442 | -0.26(-0.21%) |
Sep 29, 2021 | 125.01 | 125.70 | 123.96 | 124.55 | 464,529 | +0.28(+0.22%) |
Sep 28, 2021 | 124.70 | 125.39 | 123.85 | 124.28 | 535,819 | -2.76(-2.17%) |
Sep 27, 2021 | 126.57 | 127.57 | 126.47 | 127.04 | 679,573 | -0.67(-0.52%) |
Sep 24, 2021 | 128.59 | 128.79 | 127.41 | 127.71 | 500,939 | -1.67(-1.29%) |
Sep 23, 2021 | 131.63 | 131.66 | 129.28 | 129.38 | 166,150 | -3.59(-2.70%) |
Sep 22, 2021 | 131.91 | 132.98 | 131.56 | 132.97 | 95,034 | +0.92(+0.69%) |
Sep 21, 2021 | 131.72 | 132.06 | 131.39 | 132.05 | 58,040 | -0.05(-0.03%) |
Sep 20, 2021 | 131.74 | 132.57 | 131.32 | 132.10 | 154,952 | +2.03(+1.56%) |
Sep 17, 2021 | 130.02 | 130.29 | 129.61 | 130.07 | 114,728 | -0.82(-0.63%) |
Sep 16, 2021 | 130.57 | 131.47 | 130.46 | 130.90 | 162,619 | -0.67(-0.51%) |
Sep 15, 2021 | 132.33 | 132.33 | 130.89 | 131.57 | 98,867 | -0.46(-0.35%) |
Sep 14, 2021 | 130.55 | 132.63 | 130.38 | 132.03 | 153,964 | +1.93(+1.48%) |
Sep 13, 2021 | 129.76 | 130.29 | 129.71 | 130.10 | 84,259 | +1.11(+0.86%) |
Sep 10, 2021 | 129.64 | 129.91 | 128.77 | 128.99 | 536,804 | -1.36(-1.04%) |
Sep 09, 2021 | 128.68 | 130.61 | 128.31 | 130.35 | 137,564 | +1.89(+1.47%) |
Sep 08, 2021 | 128.18 | 128.72 | 127.83 | 128.46 | 238,458 | +1.11(+0.87%) |
Sep 07, 2021 | 127.70 | 127.92 | 127.02 | 127.35 | 227,292 | -1.45(-1.13%) |
Sep 03, 2021 | 128.74 | 128.94 | 128.39 | 128.80 | 536,854 | -1.39(-1.07%) |
Sep 02, 2021 | 129.84 | 130.19 | 129.34 | 130.19 | 96,519 | +0.64(+0.50%) |
Sep 01, 2021 | 129.90 | 129.99 | 129.12 | 129.55 | 159,603 | +0.29(+0.23%) |
Aug 31, 2021 | 130.10 | 130.63 | 128.89 | 129.26 | 116,179 | -0.96(-0.74%) |
Aug 30, 2021 | 129.49 | 130.43 | 129.43 | 130.22 | 112,409 | +0.42(+0.33%) |
Aug 27, 2021 | 129.08 | 129.86 | 128.59 | 129.80 | 703,575 | +1.09(+0.85%) |
Aug 26, 2021 | 128.38 | 128.94 | 127.88 | 128.71 | 78,557 | +0.27(+0.21%) |
Aug 25, 2021 | 129.73 | 129.84 | 127.86 | 128.44 | 109,001 | -1.42(-1.09%) |
Aug 24, 2021 | 130.35 | 130.56 | 129.72 | 129.86 | 66,200 | -1.06(-0.81%) |
Aug 23, 2021 | 130.81 | 131.14 | 130.55 | 130.92 | 116,375 | -0.23(-0.17%) |
Aug 20, 2021 | 131.20 | 131.42 | 130.76 | 131.15 | 109,407 | +0.13(+0.10%) |
Aug 19, 2021 | 130.92 | 131.03 | 130.37 | 131.02 | 168,197 | +1.30(+1.00%) |
Aug 18, 2021 | 129.05 | 129.85 | 128.75 | 129.71 | 146,164 | +0.41(+0.32%) |
Aug 17, 2021 | 129.16 | 129.79 | 128.79 | 129.30 | 71,332 | +0.09(+0.07%) |
Aug 16, 2021 | 129.53 | 130.32 | 128.95 | 129.21 | 137,175 | +0.36(+0.28%) |
Aug 13, 2021 | 126.93 | 128.85 | 126.92 | 128.85 | 86,950 | +2.60(+2.06%) |
Aug 12, 2021 | 126.05 | 126.38 | 125.28 | 126.25 | 167,261 | -0.28(-0.22%) |
Aug 11, 2021 | 126.50 | 127.18 | 125.75 | 126.53 | 219,674 | -0.17(-0.14%) |
Aug 10, 2021 | 127.71 | 127.72 | 126.59 | 126.71 | 621,053 | -0.72(-0.56%) |
Aug 09, 2021 | 128.44 | 128.89 | 127.40 | 127.42 | 601,234 | -0.71(-0.55%) |
Aug 06, 2021 | 128.72 | 129.22 | 128.02 | 128.13 | 224,287 | -2.93(-2.23%) |
Aug 05, 2021 | 131.42 | 131.58 | 130.69 | 131.05 | 126,515 | -0.73(-0.56%) |
Aug 04, 2021 | 132.18 | 132.47 | 130.15 | 131.79 | 253,218 | +0.51(+0.39%) |
Aug 03, 2021 | 131.26 | 131.81 | 130.95 | 131.27 | 110,538 | +0.12(+0.09%) |
Aug 02, 2021 | 129.89 | 131.84 | 129.63 | 131.15 | 434,773 | +1.53(+1.18%) |
Jul 30, 2021 | 129.36 | 129.99 | 129.33 | 129.62 | 143,915 | +0.55(+0.43%) |
Jul 29, 2021 | 129.00 | 129.46 | 128.76 | 129.07 | 88,455 | -0.82(-0.63%) |
Jul 28, 2021 | 128.87 | 129.96 | 128.58 | 129.89 | 121,767 | +0.00(+0.00%) |
Jul 27, 2021 | 129.60 | 129.94 | 129.26 | 129.89 | 494,106 | +1.65(+1.29%) |
Jul 26, 2021 | 129.16 | 129.25 | 128.03 | 128.24 | 279,549 | -0.48(-0.37%) |
Jul 23, 2021 | 128.05 | 128.86 | 128.04 | 128.72 | 134,845 | -1.04(-0.80%) |
Jul 22, 2021 | 128.09 | 130.12 | 128.09 | 129.75 | 126,824 | +1.56(+1.22%) |
Jul 21, 2021 | 128.39 | 128.58 | 127.25 | 128.19 | 694,114 | -2.20(-1.69%) |
Jul 20, 2021 | 133.11 | 133.41 | 129.98 | 130.39 | 334,127 | -1.53(-1.16%) |
Jul 19, 2021 | 131.41 | 132.61 | 131.18 | 131.93 | 260,649 | +3.64(+2.84%) |
Jul 16, 2021 | 127.36 | 128.67 | 127.30 | 128.28 | 663,086 | -0.35(-0.27%) |
Jul 15, 2021 | 128.04 | 128.80 | 126.98 | 128.63 | 256,689 | +1.76(+1.39%) |
Jul 14, 2021 | 125.83 | 126.91 | 125.59 | 126.87 | 119,343 | +1.87(+1.50%) |
Jul 13, 2021 | 126.72 | 127.64 | 124.43 | 125.00 | 262,436 | -1.23(-0.97%) |
Jul 12, 2021 | 127.04 | 127.22 | 126.09 | 126.23 | 251,437 | -0.24(-0.19%) |
Jul 09, 2021 | 126.86 | 126.91 | 126.77 | 126.47 | 133,267 | -2.25(-1.75%) |
Jul 08, 2021 | 129.22 | 129.76 | 128.34 | 128.72 | 336,142 | +0.50(+0.39%) |
Jul 07, 2021 | 127.64 | 128.83 | 127.41 | 128.21 | 299,305 | +1.78(+1.41%) |
Jul 06, 2021 | 125.50 | 126.91 | 125.50 | 126.43 | 196,222 | +1.65(+1.32%) |
Jul 02, 2021 | 123.94 | 124.78 | 123.79 | 124.78 | 97,287 | +0.97(+0.79%) |
Jul 01, 2021 | 123.55 | 123.91 | 123.17 | 123.81 | 149,000 | +0.32(+0.26%) |
Jun 30, 2021 | 123.72 | 124.45 | 123.48 | 123.49 | 164,346 | +0.64(+0.52%) |
Jun 29, 2021 | 122.36 | 123.03 | 122.35 | 122.85 | 104,488 | +0.19(+0.16%) |
Jun 28, 2021 | 121.87 | 123.12 | 121.87 | 122.66 | 297,390 | +1.70(+1.40%) |
Jun 25, 2021 | 122.67 | 122.73 | 120.30 | 120.96 | 1,213,274 | -1.90(-1.54%) |
Jun 24, 2021 | 122.78 | 123.35 | 122.78 | 122.86 | 209,075 | +0.34(+0.28%) |
Jun 23, 2021 | 122.48 | 122.82 | 122.00 | 122.52 | 156,101 | -0.50(-0.41%) |
Jun 22, 2021 | 121.35 | 123.02 | 121.25 | 123.02 | 327,343 | +0.07(+0.06%) |
Jun 21, 2021 | 124.06 | 124.19 | 122.50 | 122.95 | 379,459 | -2.76(-2.20%) |
Jun 18, 2021 | 123.91 | 125.90 | 123.67 | 125.71 | 1,124,183 | +3.26(+2.66%) |
Jun 17, 2021 | 121.01 | 124.46 | 120.81 | 122.46 | 180,879 | +2.59(+2.16%) |
Jun 16, 2021 | 120.28 | 120.51 | 119.23 | 119.86 | 281,412 | -0.03(-0.02%) |
Jun 15, 2021 | 119.62 | 119.94 | 119.27 | 119.89 | 128,409 | -0.22(-0.18%) |
Jun 14, 2021 | 121.07 | 121.08 | 119.84 | 120.11 | 314,480 | -0.96(-0.79%) |
Jun 11, 2021 | 121.21 | 121.42 | 120.80 | 121.07 | 108,905 | -0.43(-0.35%) |
Jun 10, 2021 | 119.77 | 121.56 | 119.53 | 121.50 | 147,782 | +0.93(+0.77%) |
Jun 09, 2021 | 120.06 | 121.11 | 120.06 | 120.57 | 193,694 | +1.36(+1.14%) |
Jun 08, 2021 | 119.47 | 119.52 | 118.65 | 119.21 | 171,279 | +1.00(+0.85%) |
Jun 07, 2021 | 118.33 | 118.46 | 118.13 | 118.20 | 268,900 | -0.35(-0.29%) |
Jun 04, 2021 | 117.12 | 118.57 | 117.10 | 118.55 | 116,002 | +1.95(+1.67%) |
Jun 03, 2021 | 117.16 | 117.16 | 116.43 | 116.60 | 89,950 | -0.55(-0.47%) |
Jun 02, 2021 | 116.99 | 117.40 | 116.79 | 117.15 | 94,349 | +0.37(+0.32%) |
Jun 01, 2021 | 116.51 | 116.80 | 115.74 | 116.77 | 316,310 | -0.30(-0.26%) |
May 28, 2021 | 116.93 | 117.81 | 116.93 | 117.07 | 88,896 | +0.15(+0.13%) |
May 27, 2021 | 116.85 | 117.02 | 115.95 | 116.92 | 165,021 | -0.72(-0.61%) |
May 26, 2021 | 118.18 | 118.31 | 117.24 | 117.64 | 266,487 | -0.22(-0.19%) |
May 25, 2021 | 116.99 | 117.89 | 116.99 | 117.86 | 199,166 | +1.39(+1.19%) |
May 24, 2021 | 116.29 | 117.00 | 116.28 | 116.47 | 747,106 | +0.50(+0.43%) |
May 21, 2021 | 115.87 | 115.97 | 115.27 | 115.97 | 334,329 | +0.49(+0.43%) |
May 20, 2021 | 114.86 | 115.76 | 114.82 | 115.48 | 80,099 | +1.28(+1.12%) |
May 19, 2021 | 114.46 | 115.39 | 113.68 | 114.20 | 118,555 | -0.28(-0.25%) |
May 18, 2021 | 114.46 | 114.60 | 114.07 | 114.48 | 126,308 | -0.47(-0.41%) |
May 17, 2021 | 114.96 | 115.35 | 114.68 | 114.96 | 96,220 | -0.18(-0.16%) |
May 14, 2021 | 114.53 | 115.15 | 114.30 | 115.14 | 709,042 | +1.24(+1.09%) |
May 13, 2021 | 114.02 | 114.45 | 113.64 | 113.90 | 947,498 | +0.12(+0.10%) |
May 12, 2021 | 114.95 | 115.08 | 113.42 | 113.78 | 665,843 | -1.30(-1.13%) |
May 11, 2021 | 115.57 | 115.70 | 114.98 | 115.08 | 528,786 | -1.19(-1.02%) |
May 10, 2021 | 117.43 | 117.88 | 116.07 | 116.27 | 242,490 | -1.49(-1.26%) |
May 07, 2021 | 118.89 | 119.41 | 117.34 | 117.76 | 1,058,212 | -0.91(-0.77%) |
May 06, 2021 | 118.04 | 119.00 | 118.01 | 118.67 | 639,976 | +0.28(+0.24%) |
May 05, 2021 | 117.74 | 118.63 | 117.66 | 118.39 | 318,941 | +0.14(+0.12%) |
May 04, 2021 | 118.32 | 119.00 | 117.88 | 118.25 | 334,363 | +1.02(+0.87%) |