Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.04 | 102.04 | 100.27 | 101.04 | 2,203,849 | -1.69(-1.65%) |
May 27, 2022 | 101.42 | 102.83 | 101.10 | 102.73 | 1,270,508 | +1.86(+1.84%) |
May 26, 2022 | 99.67 | 101.06 | 98.52 | 100.87 | 1,113,537 | +1.77(+1.79%) |
May 25, 2022 | 99.49 | 99.85 | 98.63 | 99.10 | 1,118,617 | -0.46(-0.46%) |
May 24, 2022 | 98.45 | 100.22 | 97.22 | 99.56 | 1,585,173 | +0.68(+0.69%) |
May 23, 2022 | 98.25 | 98.99 | 97.47 | 98.88 | 1,236,759 | +1.37(+1.40%) |
May 20, 2022 | 99.09 | 99.45 | 95.36 | 97.51 | 1,857,418 | -0.97(-0.98%) |
May 19, 2022 | 96.74 | 99.70 | 96.59 | 98.48 | 3,587,556 | +2.33(+2.42%) |
May 18, 2022 | 97.61 | 98.94 | 95.88 | 96.15 | 2,601,590 | -2.24(-2.28%) |
May 17, 2022 | 99.99 | 100.23 | 96.94 | 98.39 | 1,835,355 | -0.53(-0.54%) |
May 16, 2022 | 98.63 | 99.95 | 97.57 | 98.92 | 2,036,602 | +0.25(+0.25%) |
May 13, 2022 | 97.68 | 99.35 | 97.13 | 98.67 | 1,886,443 | +1.27(+1.30%) |
May 12, 2022 | 98.62 | 98.62 | 95.79 | 97.40 | 1,994,980 | -0.71(-0.72%) |
May 11, 2022 | 96.24 | 99.48 | 96.01 | 98.11 | 2,763,380 | +0.88(+0.91%) |
May 10, 2022 | 96.28 | 98.67 | 95.00 | 97.23 | 2,271,304 | +1.73(+1.81%) |
May 09, 2022 | 93.95 | 96.71 | 93.74 | 95.50 | 2,973,948 | +0.13(+0.14%) |
May 06, 2022 | 97.10 | 98.03 | 95.08 | 95.37 | 3,384,473 | -3.30(-3.34%) |
May 05, 2022 | 101.39 | 101.97 | 97.16 | 98.67 | 4,114,438 | -4.09(-3.98%) |
May 04, 2022 | 99.05 | 104.17 | 97.65 | 102.77 | 8,766,337 | -11.03(-9.70%) |
May 03, 2022 | 112.12 | 114.90 | 112.09 | 113.80 | 2,524,102 | +1.49(+1.33%) |
May 02, 2022 | 112.28 | 114.32 | 110.17 | 112.31 | 1,685,629 | +0.03(+0.03%) |
Apr 29, 2022 | 115.15 | 115.62 | 112.17 | 112.28 | 1,562,671 | -3.55(-3.06%) |
Apr 28, 2022 | 114.63 | 116.56 | 114.05 | 115.83 | 933,528 | +2.13(+1.87%) |
Apr 27, 2022 | 115.23 | 116.13 | 113.58 | 113.70 | 1,091,152 | -1.33(-1.16%) |
Apr 26, 2022 | 118.00 | 118.47 | 115.00 | 115.03 | 1,764,907 | -3.73(-3.14%) |
Apr 25, 2022 | 117.08 | 118.85 | 116.23 | 118.76 | 1,178,584 | +1.62(+1.38%) |
Apr 22, 2022 | 119.48 | 119.76 | 116.95 | 117.14 | 1,206,171 | -2.82(-2.35%) |
Apr 21, 2022 | 122.50 | 123.25 | 119.25 | 119.96 | 1,215,119 | -1.96(-1.61%) |
Apr 20, 2022 | 121.88 | 122.64 | 120.66 | 121.92 | 1,446,670 | +0.58(+0.48%) |
Apr 19, 2022 | 119.75 | 121.52 | 119.34 | 121.34 | 1,654,108 | +1.90(+1.59%) |
Apr 18, 2022 | 119.00 | 119.62 | 118.11 | 119.44 | 1,109,898 | +0.45(+0.38%) |
Apr 14, 2022 | 119.23 | 119.83 | 118.58 | 118.99 | 855,267 | -0.20(-0.17%) |
Apr 13, 2022 | 118.00 | 119.53 | 117.48 | 119.19 | 1,398,493 | +1.26(+1.07%) |
Apr 12, 2022 | 118.84 | 119.50 | 117.44 | 117.93 | 995,537 | -0.08(-0.07%) |
Apr 11, 2022 | 117.67 | 119.33 | 117.33 | 118.01 | 1,175,152 | -0.35(-0.30%) |
Apr 08, 2022 | 119.19 | 119.77 | 118.16 | 118.36 | 927,881 | -0.98(-0.82%) |
Apr 07, 2022 | 119.30 | 120.20 | 117.79 | 119.34 | 1,608,025 | -0.25(-0.21%) |
Apr 06, 2022 | 119.07 | 119.94 | 118.11 | 119.59 | 1,045,459 | -0.82(-0.68%) |
Apr 05, 2022 | 120.65 | 122.01 | 119.79 | 120.41 | 1,267,410 | -0.05(-0.04%) |
Apr 04, 2022 | 120.72 | 121.34 | 120.28 | 120.46 | 1,086,015 | -0.05(-0.04%) |
Apr 01, 2022 | 119.76 | 120.62 | 119.24 | 120.51 | 891,662 | +1.12(+0.94%) |
Mar 31, 2022 | 121.44 | 121.80 | 119.36 | 119.39 | 1,443,302 | -1.72(-1.42%) |
Mar 30, 2022 | 120.00 | 121.20 | 119.59 | 121.11 | 1,556,999 | +0.69(+0.57%) |
Mar 29, 2022 | 120.00 | 120.44 | 118.12 | 120.42 | 1,299,343 | +0.98(+0.82%) |
Mar 28, 2022 | 117.57 | 119.49 | 117.36 | 119.44 | 1,357,164 | +1.49(+1.26%) |
Mar 25, 2022 | 117.94 | 118.70 | 117.10 | 117.95 | 1,295,116 | +0.57(+0.49%) |
Mar 24, 2022 | 117.03 | 117.43 | 116.42 | 117.38 | 1,042,619 | +0.97(+0.83%) |
Mar 23, 2022 | 115.88 | 116.83 | 114.54 | 116.41 | 1,060,568 | -0.27(-0.23%) |
Mar 22, 2022 | 115.98 | 117.27 | 115.12 | 116.68 | 1,109,876 | +0.70(+0.60%) |
Mar 21, 2022 | 117.39 | 117.40 | 115.12 | 115.98 | 1,097,009 | -1.64(-1.39%) |
Mar 18, 2022 | 115.80 | 118.24 | 115.11 | 117.62 | 4,032,883 | +2.39(+2.07%) |
Mar 17, 2022 | 112.69 | 115.27 | 112.43 | 115.23 | 1,708,746 | +2.60(+2.31%) |
Mar 16, 2022 | 110.93 | 112.75 | 110.50 | 112.63 | 2,089,155 | +2.20(+1.99%) |
Mar 15, 2022 | 109.00 | 110.45 | 108.57 | 110.43 | 1,522,511 | +2.35(+2.17%) |
Mar 14, 2022 | 107.96 | 110.06 | 107.50 | 108.08 | 1,478,953 | -0.36(-0.33%) |
Mar 11, 2022 | 109.69 | 110.30 | 108.25 | 108.44 | 1,242,380 | -1.09(-1.00%) |
Mar 10, 2022 | 108.26 | 109.93 | 106.84 | 109.53 | 1,385,963 | +0.35(+0.32%) |
Mar 09, 2022 | 108.05 | 109.91 | 106.27 | 109.18 | 1,729,417 | +2.11(+1.97%) |
Mar 08, 2022 | 111.27 | 112.45 | 106.94 | 107.07 | 2,401,558 | -4.94(-4.41%) |
Mar 07, 2022 | 112.25 | 113.67 | 110.33 | 112.01 | 1,881,444 | -0.54(-0.48%) |
Mar 04, 2022 | 111.01 | 113.02 | 110.09 | 112.55 | 1,941,112 | +1.36(+1.22%) |
Mar 03, 2022 | 111.16 | 111.69 | 110.02 | 111.19 | 1,477,851 | +0.74(+0.67%) |
Mar 02, 2022 | 109.21 | 111.44 | 108.14 | 110.45 | 1,731,015 | +1.62(+1.49%) |
Mar 01, 2022 | 108.23 | 109.77 | 107.93 | 108.83 | 1,490,215 | +0.57(+0.53%) |
Feb 28, 2022 | 104.78 | 108.71 | 104.68 | 108.26 | 2,623,702 | +2.93(+2.78%) |
Feb 25, 2022 | 103.65 | 105.40 | 103.56 | 105.33 | 1,564,115 | +1.39(+1.34%) |
Feb 24, 2022 | 97.12 | 103.95 | 96.86 | 103.94 | 2,732,745 | +5.06(+5.12%) |
Feb 23, 2022 | 100.49 | 101.02 | 98.53 | 98.88 | 1,452,648 | -1.56(-1.55%) |
Feb 22, 2022 | 99.49 | 101.28 | 99.49 | 100.44 | 1,731,692 | +0.11(+0.11%) |
Feb 18, 2022 | 100.33 | 0 | -2.60(-2.53%) | |||
Feb 17, 2022 | 104.41 | 105.33 | 102.93 | 102.93 | 2,367,545 | -1.93(-1.84%) |
Feb 16, 2022 | 105.35 | 108.10 | 102.80 | 104.86 | 5,528,783 | -6.17(-5.56%) |
Feb 15, 2022 | 111.27 | 112.18 | 110.13 | 111.03 | 2,317,378 | +0.38(+0.34%) |
Feb 14, 2022 | 111.15 | 111.55 | 109.47 | 110.65 | 2,547,215 | -0.49(-0.44%) |
Feb 11, 2022 | 113.40 | 114.07 | 110.96 | 111.14 | 1,474,673 | -1.70(-1.51%) |
Feb 10, 2022 | 113.63 | 115.12 | 112.58 | 112.84 | 1,153,550 | -2.55(-2.21%) |
Feb 09, 2022 | 114.77 | 115.40 | 113.46 | 115.39 | 1,312,891 | +1.76(+1.55%) |
Feb 08, 2022 | 113.46 | 114.14 | 112.99 | 113.63 | 1,146,277 | +0.10(+0.09%) |
Feb 07, 2022 | 114.77 | 114.77 | 113.30 | 113.53 | 1,087,129 | -0.59(-0.52%) |
Feb 04, 2022 | 114.19 | 115.14 | 112.85 | 114.12 | 1,441,282 | -0.46(-0.40%) |
Feb 03, 2022 | 113.90 | 115.67 | 114.58 | 1,526,659 | -1.24(-1.07%) | |
Feb 02, 2022 | 114.91 | 116.16 | 114.33 | 115.82 | 1,360,126 | +0.69(+0.60%) |
Feb 01, 2022 | 115.06 | 115.79 | 113.47 | 115.13 | 1,109,176 | +2.96(+2.64%) |
Jan 28, 2022 | 110.07 | 112.25 | 108.66 | 112.17 | 1,056,880 | +1.98(+1.80%) |
Jan 27, 2022 | 111.00 | 112.42 | 109.64 | 110.19 | 1,079,416 | +0.25(+0.23%) |
Jan 26, 2022 | 113.57 | 113.77 | 109.35 | 109.94 | 1,608,234 | -2.62(-2.33%) |
Jan 25, 2022 | 113.34 | 113.82 | 111.00 | 112.56 | 1,333,646 | -1.63(-1.43%) |
Jan 24, 2022 | 111.48 | 114.38 | 109.47 | 114.19 | 2,222,565 | +1.58(+1.40%) |
Jan 21, 2022 | 113.32 | 115.17 | 112.58 | 112.61 | 1,419,546 | -0.66(-0.58%) |
Jan 20, 2022 | 113.68 | 115.81 | 113.24 | 113.27 | 1,923,747 | +0.10(+0.09%) |
Jan 19, 2022 | 113.36 | 116.13 | 112.92 | 113.17 | 1,599,596 | +1.09(+0.97%) |
Jan 18, 2022 | 111.81 | 112.37 | 110.83 | 112.08 | 1,501,896 | -0.54(-0.48%) |
Jan 14, 2022 | 112.62 | 0 | -0.29(-0.26%) | |||
Jan 13, 2022 | 114.24 | 114.81 | 112.70 | 112.91 | 800,736 | -1.20(-1.05%) |
Jan 12, 2022 | 113.61 | 114.77 | 113.34 | 114.11 | 911,654 | +0.69(+0.61%) |
Jan 11, 2022 | 112.80 | 114.01 | 111.75 | 113.42 | 1,248,391 | +0.77(+0.68%) |
Jan 10, 2022 | 109.52 | 112.72 | 109.30 | 112.65 | 1,678,267 | +2.11(+1.91%) |
Jan 07, 2022 | 112.21 | 112.37 | 110.43 | 110.54 | 1,320,170 | -1.34(-1.20%) |
Jan 06, 2022 | 112.45 | 113.89 | 111.00 | 111.88 | 2,465,355 | -3.60(-3.12%) |
Jan 05, 2022 | 116.64 | 117.81 | 115.43 | 115.48 | 1,103,775 | -1.47(-1.26%) |
Jan 04, 2022 | 117.50 | 118.17 | 116.72 | 116.95 | 952,247 | -0.56(-0.48%) |
Jan 03, 2022 | 117.17 | 117.68 | 115.60 | 117.51 | 951,885 | +0.47(+0.40%) |
Dec 31, 2021 | 117.04 | 117.46 | 116.41 | 117.04 | 717,409 | -0.11(-0.09%) |
Dec 30, 2021 | 118.18 | 118.62 | 117.03 | 117.15 | 718,177 | -1.18(-1.00%) |
Dec 29, 2021 | 118.63 | 119.68 | 118.01 | 118.33 | 899,390 | -0.12(-0.10%) |
Dec 28, 2021 | 118.09 | 119.23 | 117.41 | 118.45 | 1,007,634 | +0.53(+0.45%) |
Dec 27, 2021 | 116.96 | 117.97 | 116.13 | 117.92 | 834,849 | +1.72(+1.48%) |
Dec 23, 2021 | 116.06 | 116.98 | 115.59 | 116.20 | 716,770 | +0.14(+0.12%) |
Dec 22, 2021 | 116.38 | 116.93 | 115.66 | 116.06 | 719,621 | +0.26(+0.22%) |
Dec 21, 2021 | 114.04 | 116.00 | 114.00 | 115.80 | 1,317,883 | +1.73(+1.52%) |
Dec 20, 2021 | 114.58 | 114.83 | 113.15 | 114.07 | 1,203,284 | -1.28(-1.11%) |
Dec 17, 2021 | 116.50 | 117.63 | 114.86 | 115.35 | 2,390,793 | -1.48(-1.27%) |
Dec 16, 2021 | 116.28 | 117.30 | 115.37 | 116.83 | 1,373,888 | +0.59(+0.51%) |
Dec 15, 2021 | 114.99 | 116.26 | 113.94 | 116.24 | 1,122,293 | +2.00(+1.75%) |
Dec 14, 2021 | 112.66 | 115.07 | 112.21 | 114.24 | 1,566,779 | -1.17(-1.01%) |
Dec 13, 2021 | 112.90 | 115.91 | 112.65 | 115.41 | 1,275,724 | +2.40(+2.12%) |
Dec 10, 2021 | 112.42 | 113.98 | 112.42 | 113.01 | 863,894 | +1.09(+0.97%) |
Dec 09, 2021 | 112.05 | 113.25 | 111.81 | 111.92 | 907,529 | -0.11(-0.10%) |
Dec 08, 2021 | 112.47 | 112.48 | 111.09 | 112.03 | 1,036,325 | -0.24(-0.21%) |
Dec 07, 2021 | 111.60 | 113.50 | 111.27 | 112.27 | 1,307,953 | +1.22(+1.10%) |
Dec 06, 2021 | 110.79 | 111.38 | 109.25 | 111.05 | 1,362,742 | -0.09(-0.08%) |
Dec 03, 2021 | 111.50 | 111.89 | 109.39 | 111.14 | 1,049,200 | +0.19(+0.17%) |
Dec 02, 2021 | 109.00 | 111.63 | 108.68 | 110.95 | 1,127,162 | +1.87(+1.71%) |
Dec 01, 2021 | 113.08 | 113.94 | 108.98 | 109.08 | 1,726,863 | -3.62(-3.21%) |
Nov 30, 2021 | 114.26 | 115.48 | 112.41 | 112.70 | 3,014,129 | -1.56(-1.37%) |
Nov 29, 2021 | 112.75 | 115.22 | 111.75 | 114.26 | 1,444,137 | +2.32(+2.07%) |
Nov 26, 2021 | 112.60 | 114.36 | 111.62 | 111.94 | 1,013,800 | -0.83(-0.74%) |
Nov 24, 2021 | 112.08 | 113.21 | 111.61 | 112.77 | 1,097,614 | +0.97(+0.87%) |
Nov 23, 2021 | 110.03 | 111.93 | 109.28 | 111.80 | 1,242,794 | +1.23(+1.11%) |
Nov 22, 2021 | 111.60 | 113.38 | 110.29 | 110.57 | 996,114 | -0.41(-0.37%) |
Nov 19, 2021 | 110.89 | 112.31 | 110.23 | 110.98 | 1,829,833 | +0.63(+0.57%) |
Nov 18, 2021 | 110.31 | 110.67 | 109.21 | 110.35 | 1,149,031 | +0.53(+0.48%) |
Nov 17, 2021 | 110.86 | 110.95 | 109.29 | 109.82 | 970,584 | -1.04(-0.94%) |
Nov 16, 2021 | 108.81 | 110.90 | 108.70 | 110.86 | 1,306,940 | +2.38(+2.19%) |
Nov 15, 2021 | 109.26 | 109.77 | 107.77 | 108.48 | 2,106,528 | -3.03(-2.72%) |
Nov 12, 2021 | 109.79 | 111.54 | 109.34 | 111.51 | 1,375,718 | +2.18(+1.99%) |
Nov 11, 2021 | 110.03 | 110.51 | 109.16 | 109.33 | 757,858 | -0.46(-0.42%) |
Nov 10, 2021 | 109.77 | 109.79 | 1,467,312 | +0.47(+0.43%) | ||
Nov 09, 2021 | 109.59 | 109.66 | 108.60 | 109.32 | 1,420,009 | +0.70(+0.64%) |
Nov 08, 2021 | 107.46 | 109.05 | 107.41 | 108.62 | 1,830,341 | +1.33(+1.24%) |
Nov 05, 2021 | 110.59 | 111.80 | 107.10 | 107.29 | 2,129,306 | -2.37(-2.16%) |
Nov 04, 2021 | 110.74 | 111.17 | 108.81 | 109.66 | 2,097,580 | -1.21(-1.09%) |
Nov 03, 2021 | 107.00 | 112.85 | 106.81 | 110.87 | 4,090,469 | +5.74(+5.46%) |
Nov 02, 2021 | 105.86 | 106.46 | 104.78 | 105.13 | 1,673,612 | -0.26(-0.25%) |
Nov 01, 2021 | 105.44 | 104.46 | 103.38 | 105.39 | 1,837,929 | -0.07(-0.07%) |
Oct 29, 2021 | 104.43 | 105.93 | 105.46 | 963,972 | +0.75(+0.72%) | |
Oct 28, 2021 | 104.96 | 104.40 | 104.71 | 839,957 | +0.41(+0.39%) | |
Oct 27, 2021 | 107.11 | 107.39 | 104.16 | 104.30 | 1,450,164 | -2.51(-2.35%) |
Oct 26, 2021 | 108.23 | 106.80 | 106.81 | 727,438 | -0.76(-0.71%) | |
Oct 25, 2021 | 107.93 | 108.59 | 107.38 | 107.57 | 557,342 | -0.36(-0.33%) |
Oct 22, 2021 | 108.58 | 108.78 | 107.84 | 107.93 | 1,201,014 | -0.62(-0.57%) |
Oct 21, 2021 | 108.44 | 109.06 | 107.88 | 108.55 | 771,514 | +0.47(+0.43%) |
Oct 20, 2021 | 107.96 | 108.92 | 107.69 | 108.08 | 1,096,425 | +0.16(+0.15%) |
Oct 19, 2021 | 107.00 | 108.24 | 106.45 | 107.92 | 1,391,291 | +1.05(+0.98%) |
Oct 18, 2021 | 106.07 | 107.36 | 105.94 | 106.87 | 1,546,865 | +0.55(+0.52%) |
Oct 15, 2021 | 105.54 | 106.82 | 105.32 | 106.32 | 1,089,772 | +1.05(+1.00%) |
Oct 14, 2021 | 103.25 | 105.84 | 103.25 | 105.27 | 1,690,313 | +3.15(+3.08%) |
Oct 13, 2021 | 102.03 | 102.93 | 101.73 | 102.12 | 1,158,223 | +0.55(+0.54%) |
Oct 12, 2021 | 102.40 | 102.67 | 101.33 | 101.57 | 1,026,019 | -0.63(-0.62%) |
Oct 11, 2021 | 101.88 | 103.25 | 101.80 | 102.20 | 849,691 | +0.01(+0.01%) |
Oct 08, 2021 | 104.18 | 104.18 | 101.92 | 102.19 | 1,130,808 | -1.56(-1.50%) |
Oct 07, 2021 | 104.32 | 104.69 | 103.60 | 103.75 | 1,109,137 | +0.19(+0.18%) |
Oct 06, 2021 | 102.48 | 103.72 | 102.48 | 103.56 | 1,222,313 | +0.38(+0.37%) |
Oct 05, 2021 | 102.48 | 104.21 | 102.37 | 103.18 | 1,295,943 | +0.62(+0.60%) |
Oct 04, 2021 | 103.13 | 104.55 | 102.25 | 102.56 | 1,618,222 | -2.92(-2.77%) |
Oct 01, 2021 | 104.56 | 105.98 | 103.73 | 105.48 | 1,161,805 | +0.89(+0.85%) |
Sep 30, 2021 | 106.22 | 107.31 | 104.38 | 104.59 | 1,587,807 | -1.12(-1.06%) |
Sep 29, 2021 | 105.51 | 106.69 | 104.68 | 105.71 | 2,053,481 | -0.41(-0.39%) |
Sep 28, 2021 | 107.77 | 107.91 | 105.73 | 106.12 | 1,743,060 | -2.90(-2.66%) |
Sep 27, 2021 | 109.76 | 110.23 | 108.97 | 109.02 | 1,108,089 | -1.11(-1.01%) |
Sep 24, 2021 | 108.74 | 110.31 | 108.40 | 110.13 | 711,167 | +1.36(+1.25%) |
Sep 23, 2021 | 108.69 | 109.79 | 108.56 | 108.77 | 1,545,624 | +0.11(+0.10%) |
Sep 22, 2021 | 107.03 | 108.78 | 107.03 | 108.66 | 971,293 | +1.71(+1.60%) |
Sep 21, 2021 | 108.77 | 109.07 | 106.50 | 106.95 | 1,307,631 | -1.61(-1.48%) |
Sep 20, 2021 | 108.00 | 109.25 | 107.66 | 108.56 | 1,017,899 | -0.93(-0.85%) |
Sep 17, 2021 | 112.05 | 112.17 | 108.78 | 109.49 | 2,528,650 | -2.91(-2.59%) |
Sep 16, 2021 | 112.00 | 112.53 | 111.00 | 112.40 | 1,752,164 | +0.46(+0.41%) |
Sep 15, 2021 | 112.39 | 112.55 | 111.34 | 111.94 | 1,035,792 | +0.02(+0.02%) |
Sep 14, 2021 | 112.26 | 112.36 | 110.89 | 111.92 | 707,026 | +0.15(+0.13%) |
Sep 13, 2021 | 112.56 | 112.67 | 111.15 | 111.77 | 1,436,251 | -0.17(-0.15%) |
Sep 10, 2021 | 113.77 | 113.77 | 111.76 | 111.94 | 820,819 | -1.46(-1.29%) |
Sep 09, 2021 | 113.52 | 113.87 | 113.03 | 113.40 | 796,890 | +0.01(+0.01%) |
Sep 08, 2021 | 113.30 | 113.64 | 111.86 | 113.39 | 1,142,006 | +0.67(+0.59%) |
Sep 07, 2021 | 113.62 | 113.94 | 112.59 | 112.72 | 634,737 | -1.08(-0.95%) |
Sep 03, 2021 | 112.67 | 114.78 | 112.64 | 113.80 | 910,726 | +0.86(+0.76%) |
Sep 02, 2021 | 113.69 | 114.30 | 112.79 | 112.94 | 666,085 | -0.45(-0.40%) |
Sep 01, 2021 | 113.84 | 114.27 | 112.77 | 113.39 | 1,159,361 | +0.14(+0.12%) |
Aug 31, 2021 | 113.20 | 113.55 | 112.29 | 113.25 | 1,826,351 | +0.23(+0.20%) |
Aug 30, 2021 | 112.75 | 113.59 | 112.19 | 113.02 | 1,160,758 | +0.82(+0.73%) |
Aug 27, 2021 | 113.04 | 113.08 | 111.16 | 112.20 | 1,879,838 | -1.11(-0.98%) |
Aug 26, 2021 | 113.14 | 113.75 | 112.18 | 113.31 | 758,355 | +0.08(+0.08%) |
Aug 25, 2021 | 113.98 | 114.08 | 112.76 | 113.23 | 775,241 | -0.52(-0.46%) |
Aug 24, 2021 | 114.70 | 114.80 | 113.28 | 113.75 | 720,901 | -0.63(-0.55%) |
Aug 23, 2021 | 114.18 | 114.87 | 114.16 | 114.38 | 645,414 | -0.11(-0.10%) |
Aug 20, 2021 | 113.27 | 114.70 | 112.75 | 114.49 | 854,714 | +1.47(+1.30%) |
Aug 19, 2021 | 112.00 | 113.95 | 111.94 | 113.02 | 1,027,938 | +0.80(+0.71%) |
Aug 18, 2021 | 114.56 | 114.90 | 112.15 | 112.22 | 1,093,336 | -2.71(-2.36%) |
Aug 17, 2021 | 115.08 | 115.15 | 114.21 | 114.93 | 679,886 | -0.33(-0.29%) |
Aug 16, 2021 | 116.29 | 116.29 | 114.65 | 115.26 | 881,799 | -1.03(-0.89%) |
Aug 13, 2021 | 117.75 | 117.81 | 115.96 | 116.29 | 1,001,742 | -0.99(-0.84%) |
Aug 12, 2021 | 116.64 | 117.77 | 115.95 | 117.28 | 823,843 | +0.92(+0.79%) |
Aug 11, 2021 | 116.07 | 116.82 | 115.41 | 116.36 | 703,780 | +0.76(+0.66%) |
Aug 10, 2021 | 115.73 | 116.12 | 115.11 | 115.60 | 695,572 | +0.50(+0.43%) |
Aug 09, 2021 | 114.55 | 115.32 | 114.33 | 115.10 | 987,074 | +0.53(+0.46%) |
Aug 06, 2021 | 113.97 | 115.08 | 113.45 | 114.57 | 1,505,764 | +1.19(+1.05%) |
Aug 05, 2021 | 112.39 | 114.30 | 111.28 | 113.38 | 1,970,503 | +0.97(+0.86%) |
Aug 04, 2021 | 113.55 | 113.97 | 110.27 | 112.41 | 3,859,106 | -7.41(-6.18%) |
Aug 03, 2021 | 118.90 | 120.28 | 118.56 | 119.82 | 1,125,901 | +0.92(+0.77%) |
Aug 02, 2021 | 119.86 | 120.00 | 117.23 | 118.90 | 1,097,716 | -1.02(-0.85%) |
Jul 30, 2021 | 118.54 | 120.67 | 118.43 | 119.92 | 850,951 | +0.54(+0.45%) |
Jul 29, 2021 | 118.73 | 119.88 | 118.56 | 119.38 | 986,137 | +0.24(+0.20%) |
Jul 28, 2021 | 119.85 | 120.62 | 118.73 | 119.14 | 678,028 | -0.71(-0.59%) |
Jul 27, 2021 | 119.49 | 120.49 | 118.75 | 119.85 | 969,744 | +0.63(+0.53%) |
Jul 26, 2021 | 119.54 | 120.00 | 118.34 | 119.22 | 563,398 | -0.32(-0.27%) |
Jul 23, 2021 | 117.42 | 120.67 | 116.56 | 119.54 | 1,108,867 | +2.58(+2.21%) |
Jul 22, 2021 | 117.87 | 119.56 | 116.72 | 116.96 | 1,780,156 | -0.66(-0.56%) |
Jul 21, 2021 | 117.51 | 117.94 | 116.14 | 117.62 | 600,534 | +0.08(+0.07%) |
Jul 20, 2021 | 117.98 | 118.58 | 117.48 | 117.54 | 1,394,272 | +0.27(+0.23%) |
Jul 19, 2021 | 116.48 | 117.72 | 116.17 | 117.27 | 784,406 | +0.24(+0.21%) |
Jul 16, 2021 | 116.87 | 117.84 | 116.40 | 117.03 | 718,977 | +0.58(+0.50%) |
Jul 15, 2021 | 116.01 | 116.79 | 115.45 | 116.45 | 861,821 | +0.44(+0.38%) |
Jul 14, 2021 | 115.64 | 116.83 | 115.30 | 116.01 | 703,099 | +0.87(+0.76%) |
Jul 13, 2021 | 115.31 | 116.69 | 115.02 | 115.14 | 936,632 | -0.41(-0.35%) |
Jul 12, 2021 | 117.78 | 118.25 | 115.29 | 115.55 | 1,127,818 | -2.35(-1.99%) |
Jul 09, 2021 | 117.92 | 118.10 | 116.72 | 117.90 | 1,000,625 | +0.18(+0.15%) |
Jul 08, 2021 | 116.82 | 118.23 | 116.16 | 117.72 | 1,016,288 | -0.20(-0.17%) |
Jul 07, 2021 | 117.68 | 118.17 | 115.25 | 117.92 | 1,578,591 | +0.73(+0.62%) |
Jul 06, 2021 | 117.97 | 118.62 | 116.53 | 117.19 | 1,086,913 | -0.85(-0.72%) |
Jul 02, 2021 | 117.58 | 118.23 | 117.56 | 118.04 | 640,247 | +0.96(+0.82%) |
Jul 01, 2021 | 116.82 | 117.56 | 116.63 | 117.08 | 839,337 | +0.48(+0.41%) |
Jun 30, 2021 | 117.65 | 117.81 | 116.36 | 116.60 | 957,728 | -0.83(-0.71%) |
Jun 29, 2021 | 117.05 | 118.00 | 116.39 | 117.43 | 820,968 | +0.46(+0.39%) |
Jun 28, 2021 | 117.44 | 117.68 | 116.47 | 116.97 | 758,835 | +0.02(+0.02%) |
Jun 25, 2021 | 115.71 | 118.22 | 115.24 | 116.95 | 4,032,621 | +1.12(+0.97%) |
Jun 24, 2021 | 116.81 | 116.89 | 115.69 | 115.83 | 784,220 | -0.13(-0.11%) |
Jun 23, 2021 | 116.20 | 116.23 | 114.95 | 115.96 | 636,715 | -0.02(-0.02%) |
Jun 22, 2021 | 116.13 | 116.34 | 115.25 | 115.98 | 865,530 | +0.16(+0.14%) |
Jun 21, 2021 | 115.33 | 116.07 | 114.62 | 115.82 | 1,329,049 | +1.19(+1.04%) |
Jun 18, 2021 | 116.41 | 116.56 | 114.48 | 114.63 | 2,875,712 | -2.15(-1.84%) |
Jun 17, 2021 | 116.82 | 117.04 | 115.72 | 116.78 | 976,264 | +0.09(+0.08%) |
Jun 16, 2021 | 117.96 | 118.70 | 115.98 | 116.69 | 1,224,539 | -1.49(-1.26%) |
Jun 15, 2021 | 118.65 | 118.71 | 117.57 | 118.18 | 919,698 | +0.18(+0.15%) |
Jun 14, 2021 | 118.07 | 118.07 | 117.02 | 118.00 | 925,063 | -0.45(-0.38%) |
Jun 11, 2021 | 119.30 | 119.30 | 117.76 | 118.45 | 574,181 | -0.63(-0.53%) |
Jun 10, 2021 | 117.70 | 119.18 | 117.40 | 119.08 | 1,054,835 | +1.29(+1.10%) |
Jun 09, 2021 | 117.75 | 118.49 | 117.50 | 117.79 | 732,885 | +0.49(+0.42%) |
Jun 08, 2021 | 117.29 | 117.59 | 116.66 | 117.30 | 1,125,980 | +1.35(+1.16%) |
Jun 07, 2021 | 116.27 | 116.41 | 115.21 | 115.95 | 903,940 | -0.18(-0.15%) |
Jun 04, 2021 | 114.90 | 116.63 | 114.83 | 116.13 | 894,275 | +1.57(+1.37%) |
Jun 03, 2021 | 114.51 | 115.21 | 113.51 | 114.56 | 829,358 | -0.35(-0.30%) |
Jun 02, 2021 | 113.67 | 115.19 | 113.57 | 114.91 | 937,003 | +1.06(+0.93%) |