Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 139.54 | 140.68 | 138.15 | 139.77 | 3,336,660 | -1.38(-0.98%) |
May 27, 2022 | 138.26 | 143.49 | 138.26 | 141.15 | 1,875,115 | +3.75(+2.73%) |
May 26, 2022 | 132.44 | 138.57 | 131.92 | 137.40 | 2,643,909 | +6.83(+5.23%) |
May 25, 2022 | 127.19 | 131.22 | 126.08 | 130.57 | 2,578,723 | +3.43(+2.70%) |
May 24, 2022 | 129.51 | 129.83 | 125.16 | 127.14 | 1,830,571 | -4.03(-3.08%) |
May 23, 2022 | 130.33 | 131.77 | 127.59 | 131.18 | 1,829,511 | +2.05(+1.59%) |
May 20, 2022 | 132.44 | 133.10 | 127.22 | 129.13 | 2,700,222 | -1.42(-1.09%) |
May 19, 2022 | 126.36 | 132.72 | 126.22 | 130.54 | 2,490,989 | +3.02(+2.37%) |
May 18, 2022 | 131.93 | 133.10 | 125.80 | 127.52 | 3,552,029 | -6.36(-4.75%) |
May 17, 2022 | 134.85 | 135.65 | 131.82 | 133.88 | 2,327,121 | +2.21(+1.68%) |
May 16, 2022 | 134.26 | 135.00 | 131.37 | 131.68 | 2,286,370 | -3.71(-2.74%) |
May 13, 2022 | 133.73 | 136.07 | 133.14 | 135.38 | 2,106,264 | +4.12(+3.14%) |
May 12, 2022 | 133.09 | 134.57 | 128.13 | 131.26 | 2,267,528 | -2.06(-1.55%) |
May 11, 2022 | 136.75 | 139.66 | 132.81 | 133.32 | 2,744,891 | -3.25(-2.38%) |
May 10, 2022 | 134.66 | 138.56 | 133.87 | 136.57 | 3,236,466 | +4.44(+3.36%) |
May 09, 2022 | 141.29 | 141.30 | 131.33 | 132.13 | 4,458,470 | -10.08(-7.09%) |
May 06, 2022 | 148.43 | 148.67 | 140.90 | 142.21 | 3,643,752 | -6.35(-4.28%) |
May 05, 2022 | 148.25 | 151.78 | 146.91 | 148.56 | 3,956,809 | -1.49(-0.99%) |
May 04, 2022 | 147.67 | 150.30 | 142.47 | 150.05 | 3,807,546 | +2.41(+1.63%) |
May 03, 2022 | 151.77 | 153.33 | 144.37 | 147.64 | 5,200,954 | -6.39(-4.15%) |
May 02, 2022 | 156.63 | 157.38 | 149.50 | 154.03 | 3,315,674 | +0.12(+0.08%) |
Apr 29, 2022 | 159.62 | 160.63 | 153.56 | 153.92 | 2,219,676 | -5.88(-3.68%) |
Apr 28, 2022 | 157.43 | 161.11 | 155.31 | 159.79 | 1,793,628 | +4.12(+2.65%) |
Apr 27, 2022 | 150.35 | 156.35 | 149.58 | 155.67 | 2,538,409 | +5.29(+3.52%) |
Apr 26, 2022 | 153.74 | 155.46 | 149.95 | 150.38 | 1,863,670 | -4.18(-2.71%) |
Apr 25, 2022 | 151.61 | 154.90 | 149.27 | 154.56 | 2,351,819 | +2.57(+1.69%) |
Apr 22, 2022 | 154.62 | 156.10 | 151.58 | 151.99 | 1,709,278 | -3.58(-2.30%) |
Apr 21, 2022 | 165.24 | 166.50 | 155.42 | 155.57 | 2,288,335 | -5.90(-3.65%) |
Apr 20, 2022 | 162.35 | 164.75 | 161.33 | 161.47 | 2,131,928 | -0.23(-0.14%) |
Apr 19, 2022 | 155.99 | 161.90 | 155.29 | 161.70 | 2,223,656 | +6.51(+4.20%) |
Apr 18, 2022 | 154.36 | 158.60 | 153.69 | 155.19 | 1,476,805 | +0.98(+0.64%) |
Apr 14, 2022 | 153.09 | 155.94 | 152.54 | 154.20 | 2,372,172 | +1.64(+1.07%) |
Apr 13, 2022 | 145.12 | 152.91 | 144.38 | 152.57 | 2,524,842 | +8.97(+6.25%) |
Apr 12, 2022 | 143.72 | 145.65 | 142.58 | 143.60 | 1,713,400 | +1.17(+0.82%) |
Apr 11, 2022 | 143.02 | 145.89 | 142.36 | 142.43 | 1,175,378 | -1.76(-1.22%) |
Apr 08, 2022 | 143.43 | 145.75 | 142.56 | 144.19 | 1,661,418 | -0.07(-0.05%) |
Apr 07, 2022 | 144.01 | 145.15 | 140.89 | 144.26 | 3,308,143 | -0.06(-0.04%) |
Apr 06, 2022 | 148.68 | 148.68 | 143.53 | 144.32 | 2,049,796 | -5.89(-3.92%) |
Apr 05, 2022 | 151.31 | 152.29 | 148.88 | 150.21 | 1,609,967 | -0.78(-0.52%) |
Apr 04, 2022 | 148.67 | 151.56 | 147.66 | 150.99 | 1,791,070 | +1.61(+1.08%) |
Apr 01, 2022 | 151.76 | 152.48 | 148.53 | 149.38 | 1,478,157 | -1.02(-0.68%) |
Mar 31, 2022 | 151.39 | 153.73 | 150.19 | 150.40 | 1,830,999 | -1.40(-0.92%) |
Mar 30, 2022 | 152.46 | 154.39 | 151.17 | 151.79 | 1,724,837 | -2.14(-1.39%) |
Mar 29, 2022 | 152.24 | 154.69 | 151.73 | 153.94 | 2,540,857 | +4.59(+3.07%) |
Mar 28, 2022 | 150.66 | 150.77 | 147.69 | 149.35 | 1,261,979 | -0.81(-0.54%) |
Mar 25, 2022 | 150.86 | 152.48 | 149.62 | 150.16 | 1,084,228 | -0.39(-0.26%) |
Mar 24, 2022 | 147.10 | 150.71 | 146.45 | 150.55 | 1,190,464 | +3.45(+2.34%) |
Mar 23, 2022 | 148.25 | 149.51 | 147.06 | 147.10 | 1,278,821 | -2.98(-1.99%) |
Mar 22, 2022 | 150.37 | 152.13 | 148.39 | 150.08 | 2,364,513 | +1.06(+0.71%) |
Mar 21, 2022 | 149.23 | 149.76 | 146.71 | 149.02 | 1,872,466 | -1.43(-0.95%) |
Mar 18, 2022 | 148.88 | 151.89 | 147.90 | 150.45 | 3,087,471 | +0.64(+0.43%) |
Mar 17, 2022 | 146.33 | 149.89 | 146.33 | 149.80 | 1,683,109 | +0.35(+0.23%) |
Mar 16, 2022 | 144.93 | 149.75 | 144.42 | 149.46 | 4,330,463 | +6.49(+4.54%) |
Mar 15, 2022 | 142.22 | 144.43 | 141.16 | 142.96 | 1,595,627 | +2.66(+1.89%) |
Mar 14, 2022 | 141.92 | 142.63 | 139.00 | 140.31 | 1,600,871 | -0.21(-0.15%) |
Mar 11, 2022 | 143.30 | 144.51 | 140.28 | 140.52 | 1,699,879 | -1.16(-0.82%) |
Mar 10, 2022 | 134.29 | 143.05 | 141.68 | 3,338,723 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.28 | 139.43 | 136.24 | 137.29 | 3,199,307 | +4.56(+3.44%) |
Mar 08, 2022 | 129.81 | 136.97 | 127.73 | 132.74 | 5,076,581 | +4.79(+3.74%) |
Mar 07, 2022 | 136.62 | 136.78 | 127.63 | 127.95 | 4,245,399 | -8.50(-6.23%) |
Mar 04, 2022 | 138.69 | 139.85 | 132.08 | 136.45 | 4,551,172 | -4.30(-3.06%) |
Mar 03, 2022 | 146.82 | 147.52 | 139.75 | 140.75 | 2,709,708 | -3.87(-2.67%) |
Mar 02, 2022 | 142.53 | 145.70 | 142.53 | 144.62 | 2,085,065 | +3.71(+2.63%) |
Mar 01, 2022 | 146.07 | 146.91 | 139.80 | 140.91 | 3,186,346 | -6.63(-4.49%) |
Feb 28, 2022 | 145.92 | 148.82 | 143.60 | 147.54 | 3,241,656 | -1.79(-1.20%) |
Feb 25, 2022 | 145.70 | 149.35 | 144.44 | 149.34 | 1,966,554 | +4.54(+3.13%) |
Feb 24, 2022 | 137.74 | 145.36 | 136.81 | 144.80 | 3,380,005 | +2.70(+1.90%) |
Feb 23, 2022 | 147.02 | 147.17 | 141.80 | 142.10 | 3,175,711 | -3.76(-2.58%) |
Feb 22, 2022 | 148.67 | 149.27 | 144.60 | 145.86 | 3,018,411 | -3.22(-2.16%) |
Feb 18, 2022 | 149.08 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.77 | 154.30 | 148.70 | 151.69 | 3,158,790 | -3.27(-2.11%) |
Feb 16, 2022 | 156.50 | 159.54 | 153.63 | 154.96 | 4,851,502 | -1.65(-1.05%) |
Feb 15, 2022 | 152.63 | 157.68 | 152.63 | 156.60 | 5,018,866 | +6.51(+4.34%) |
Feb 14, 2022 | 148.44 | 153.13 | 148.44 | 150.09 | 4,451,501 | +1.88(+1.27%) |
Feb 11, 2022 | 153.32 | 154.42 | 147.93 | 148.21 | 2,823,477 | -4.63(-3.03%) |
Feb 10, 2022 | 150.62 | 155.10 | 149.50 | 152.84 | 2,573,886 | +1.05(+0.69%) |
Feb 09, 2022 | 153.48 | 156.10 | 151.54 | 151.78 | 2,734,640 | -0.24(-0.16%) |
Feb 08, 2022 | 147.93 | 152.34 | 147.34 | 152.02 | 3,129,978 | +4.70(+3.19%) |
Feb 07, 2022 | 145.18 | 148.15 | 144.47 | 147.32 | 2,755,271 | +3.11(+2.16%) |
Feb 04, 2022 | 142.15 | 145.84 | 141.21 | 144.21 | 3,319,843 | +1.34(+0.94%) |
Feb 03, 2022 | 142.90 | 144.57 | 142.88 | 2,863,815 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.70 | 144.70 | 141.48 | 143.31 | 2,764,716 | -1.12(-0.78%) |
Feb 01, 2022 | 144.64 | 144.94 | 142.31 | 144.43 | 2,797,601 | +0.61(+0.42%) |
Jan 31, 2022 | 140.93 | 144.15 | 143.83 | 1,629,670 | +1.70(+1.20%) | |
Jan 28, 2022 | 137.00 | 142.24 | 135.51 | 142.12 | 2,389,011 | +6.09(+4.47%) |
Jan 27, 2022 | 144.47 | 145.72 | 135.68 | 136.04 | 3,565,266 | -7.50(-5.23%) |
Jan 26, 2022 | 143.29 | 147.50 | 141.83 | 143.54 | 2,849,473 | +2.41(+1.71%) |
Jan 25, 2022 | 136.92 | 142.23 | 133.34 | 141.13 | 4,011,643 | +1.89(+1.36%) |
Jan 24, 2022 | 137.02 | 139.36 | 133.37 | 139.24 | 5,102,707 | -1.77(-1.25%) |
Jan 21, 2022 | 140.99 | 143.90 | 139.88 | 141.00 | 3,639,576 | +0.02(+0.01%) |
Jan 20, 2022 | 141.79 | 145.45 | 140.59 | 140.98 | 2,599,405 | +0.03(+0.02%) |
Jan 19, 2022 | 143.68 | 144.27 | 140.57 | 140.95 | 3,159,253 | -2.29(-1.60%) |
Jan 18, 2022 | 145.01 | 145.24 | 142.51 | 143.24 | 2,878,088 | -3.43(-2.34%) |
Jan 14, 2022 | 146.67 | 0 | -1.90(-1.28%) | |||
Jan 13, 2022 | 149.26 | 150.75 | 147.74 | 148.57 | 2,254,222 | -0.10(-0.07%) |
Jan 12, 2022 | 152.57 | 152.78 | 148.39 | 148.67 | 2,027,926 | -2.48(-1.64%) |
Jan 11, 2022 | 147.87 | 152.15 | 146.44 | 151.15 | 3,519,471 | +3.86(+2.62%) |
Jan 10, 2022 | 149.51 | 150.69 | 144.75 | 147.29 | 2,675,945 | -3.36(-2.23%) |
Jan 07, 2022 | 151.22 | 153.66 | 150.63 | 150.66 | 2,058,374 | -0.18(-0.12%) |
Jan 06, 2022 | 150.89 | 152.24 | 149.57 | 150.83 | 1,798,108 | +0.38(+0.25%) |
Jan 05, 2022 | 154.84 | 155.08 | 150.44 | 150.46 | 1,352,138 | -4.12(-2.67%) |
Jan 04, 2022 | 156.10 | 157.80 | 154.57 | 154.58 | 2,061,342 | +1.47(+0.96%) |
Jan 03, 2022 | 154.57 | 155.75 | 151.40 | 153.11 | 1,727,939 | -1.50(-0.97%) |
Dec 31, 2021 | 153.46 | 155.58 | 153.21 | 154.61 | 1,197,920 | +1.00(+0.65%) |
Dec 30, 2021 | 154.01 | 155.30 | 153.06 | 153.61 | 1,487,355 | -0.39(-0.25%) |
Dec 29, 2021 | 153.06 | 154.43 | 152.69 | 154.00 | 901,341 | +0.35(+0.23%) |
Dec 28, 2021 | 153.56 | 154.63 | 152.54 | 153.65 | 974,340 | -0.27(-0.17%) |
Dec 27, 2021 | 152.35 | 154.06 | 150.97 | 153.92 | 914,079 | +0.57(+0.37%) |
Dec 23, 2021 | 152.65 | 153.85 | 151.16 | 153.34 | 1,397,258 | +1.95(+1.29%) |
Dec 22, 2021 | 146.91 | 152.11 | 146.91 | 151.39 | 3,125,248 | +4.15(+2.82%) |
Dec 21, 2021 | 141.29 | 147.34 | 141.07 | 147.24 | 2,233,768 | +8.11(+5.83%) |
Dec 20, 2021 | 137.77 | 140.01 | 136.16 | 139.13 | 2,085,675 | -0.57(-0.40%) |
Dec 17, 2021 | 137.28 | 140.51 | 136.38 | 139.69 | 3,111,497 | +1.92(+1.40%) |
Dec 16, 2021 | 139.85 | 140.88 | 137.73 | 137.77 | 1,870,133 | -1.28(-0.92%) |
Dec 15, 2021 | 140.57 | 141.10 | 136.66 | 139.05 | 1,811,669 | -1.67(-1.19%) |
Dec 14, 2021 | 140.86 | 143.88 | 140.14 | 140.72 | 1,595,389 | -0.43(-0.30%) |
Dec 13, 2021 | 143.27 | 143.37 | 139.63 | 141.15 | 1,581,864 | -3.69(-2.55%) |
Dec 10, 2021 | 143.72 | 145.32 | 141.15 | 144.84 | 1,456,723 | +1.80(+1.26%) |
Dec 09, 2021 | 141.94 | 143.75 | 141.07 | 143.03 | 889,770 | -0.08(-0.06%) |
Dec 08, 2021 | 143.14 | 144.32 | 140.76 | 143.11 | 1,521,730 | +1.23(+0.87%) |
Dec 07, 2021 | 144.59 | 147.44 | 140.87 | 141.88 | 1,997,819 | -1.15(-0.80%) |
Dec 06, 2021 | 140.27 | 144.71 | 139.99 | 143.03 | 1,724,380 | +5.52(+4.01%) |
Dec 03, 2021 | 138.34 | 139.16 | 134.34 | 137.51 | 2,756,915 | -0.84(-0.61%) |
Dec 02, 2021 | 130.50 | 139.33 | 129.81 | 138.35 | 3,175,571 | +9.54(+7.41%) |
Dec 01, 2021 | 136.34 | 137.37 | 128.73 | 128.81 | 3,602,659 | -5.06(-3.78%) |
Nov 30, 2021 | 134.79 | 136.21 | 132.61 | 133.88 | 3,019,040 | -2.97(-2.17%) |
Nov 29, 2021 | 137.25 | 139.16 | 136.68 | 136.85 | 2,580,794 | +1.84(+1.37%) |
Nov 26, 2021 | 134.60 | 135.39 | 130.95 | 135.00 | 3,544,987 | -9.00(-6.25%) |
Nov 24, 2021 | 142.71 | 145.07 | 141.69 | 144.00 | 1,076,376 | -0.44(-0.30%) |
Nov 23, 2021 | 144.26 | 145.53 | 143.31 | 144.44 | 1,418,152 | +1.84(+1.29%) |
Nov 22, 2021 | 144.26 | 144.39 | 140.60 | 142.60 | 2,200,047 | -0.50(-0.35%) |
Nov 19, 2021 | 139.49 | 143.86 | 135.87 | 143.09 | 3,041,430 | +0.77(+0.54%) |
Nov 18, 2021 | 143.81 | 142.36 | 141.85 | 142.32 | 1,325,119 | -0.93(-0.65%) |
Nov 17, 2021 | 139.56 | 143.45 | 138.61 | 143.25 | 2,326,578 | +2.77(+1.97%) |
Nov 16, 2021 | 141.61 | 143.01 | 139.07 | 140.49 | 2,282,307 | -1.16(-0.82%) |
Nov 15, 2021 | 142.97 | 143.13 | 141.16 | 141.65 | 964,082 | -0.56(-0.39%) |
Nov 12, 2021 | 142.43 | 144.17 | 141.54 | 142.20 | 1,889,196 | -0.11(-0.08%) |
Nov 11, 2021 | 144.52 | 145.85 | 142.13 | 142.31 | 1,661,345 | -2.92(-2.01%) |
Nov 10, 2021 | 146.13 | 145.23 | 1,267,062 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.53 | 150.64 | 145.33 | 147.15 | 1,366,666 | -2.69(-1.79%) |
Nov 08, 2021 | 150.91 | 153.03 | 149.15 | 149.83 | 1,912,411 | -0.66(-0.44%) |
Nov 05, 2021 | 150.84 | 152.48 | 147.38 | 150.50 | 3,062,182 | +4.36(+2.98%) |
Nov 04, 2021 | 144.70 | 146.78 | 144.55 | 146.14 | 1,296,373 | +2.18(+1.52%) |
Nov 03, 2021 | 139.25 | 145.51 | 138.63 | 143.96 | 2,357,053 | +3.87(+2.76%) |
Nov 02, 2021 | 143.23 | 143.68 | 139.38 | 140.09 | 2,617,353 | -3.41(-2.38%) |
Nov 01, 2021 | 143.02 | 144.22 | 141.93 | 143.50 | 4,287,368 | +0.82(+0.58%) |
Oct 29, 2021 | 144.29 | 145.20 | 141.58 | 142.68 | 2,589,035 | -2.07(-1.43%) |
Oct 28, 2021 | 147.04 | 147.41 | 144.30 | 144.75 | 1,635,030 | -1.17(-0.80%) |
Oct 27, 2021 | 139.83 | 147.72 | 139.16 | 145.92 | 3,536,252 | +2.75(+1.92%) |
Oct 26, 2021 | 142.19 | 143.17 | 2,665,889 | +2.26(+1.60%) | ||
Oct 25, 2021 | 140.52 | 141.76 | 138.61 | 140.91 | 1,424,905 | +0.50(+0.36%) |
Oct 22, 2021 | 139.33 | 141.50 | 139.23 | 140.41 | 1,100,698 | +0.16(+0.11%) |
Oct 21, 2021 | 138.85 | 140.37 | 138.52 | 140.25 | 1,318,423 | +1.25(+0.90%) |
Oct 20, 2021 | 139.29 | 140.66 | 138.25 | 139.00 | 1,514,599 | -0.70(-0.50%) |
Oct 19, 2021 | 143.70 | 143.70 | 139.54 | 139.70 | 3,808,942 | -3.08(-2.16%) |
Oct 18, 2021 | 142.10 | 143.47 | 141.46 | 142.79 | 1,084,051 | -0.46(-0.32%) |
Oct 15, 2021 | 141.94 | 144.16 | 141.85 | 143.24 | 1,689,628 | +2.91(+2.08%) |
Oct 14, 2021 | 141.03 | 141.30 | 139.99 | 140.33 | 1,229,120 | +0.74(+0.53%) |
Oct 13, 2021 | 143.72 | 143.97 | 139.47 | 139.58 | 2,214,691 | -3.84(-2.67%) |
Oct 12, 2021 | 141.95 | 143.83 | 141.68 | 143.42 | 2,357,402 | +1.83(+1.30%) |
Oct 11, 2021 | 140.18 | 142.54 | 139.94 | 141.59 | 1,508,195 | +1.33(+0.95%) |
Oct 08, 2021 | 140.12 | 141.24 | 139.64 | 140.26 | 1,668,653 | +0.34(+0.24%) |
Oct 07, 2021 | 139.61 | 142.04 | 138.89 | 139.92 | 1,516,368 | +1.79(+1.30%) |
Oct 06, 2021 | 136.73 | 138.40 | 134.50 | 138.13 | 1,767,194 | -0.39(-0.28%) |
Oct 05, 2021 | 137.52 | 139.58 | 136.57 | 138.51 | 2,046,571 | +1.23(+0.90%) |
Oct 04, 2021 | 137.24 | 140.19 | 135.71 | 137.28 | 3,720,280 | +0.36(+0.26%) |
Oct 01, 2021 | 133.58 | 137.35 | 132.94 | 136.93 | 4,603,856 | +5.99(+4.57%) |
Sep 30, 2021 | 133.84 | 133.84 | 130.58 | 130.94 | 2,437,505 | -3.02(-2.26%) |
Sep 29, 2021 | 136.09 | 136.09 | 132.38 | 133.96 | 2,171,767 | -1.38(-1.02%) |
Sep 28, 2021 | 137.01 | 138.97 | 134.87 | 135.34 | 2,364,053 | -2.23(-1.62%) |
Sep 27, 2021 | 136.12 | 138.14 | 135.24 | 137.57 | 2,344,363 | +3.29(+2.45%) |
Sep 24, 2021 | 133.17 | 135.10 | 132.80 | 134.28 | 2,332,391 | +0.98(+0.74%) |
Sep 23, 2021 | 128.75 | 133.91 | 128.51 | 133.30 | 2,528,137 | +5.25(+4.10%) |
Sep 22, 2021 | 127.25 | 128.92 | 127.11 | 128.05 | 1,868,197 | +1.36(+1.07%) |
Sep 21, 2021 | 128.96 | 129.69 | 126.56 | 126.69 | 1,557,436 | -1.00(-0.78%) |
Sep 20, 2021 | 128.06 | 129.01 | 125.87 | 127.69 | 1,994,040 | -2.36(-1.81%) |
Sep 17, 2021 | 130.95 | 132.26 | 129.68 | 130.05 | 1,764,749 | -0.80(-0.61%) |
Sep 16, 2021 | 129.96 | 131.39 | 129.69 | 130.85 | 981,341 | +0.61(+0.47%) |
Sep 15, 2021 | 129.96 | 130.69 | 127.69 | 130.24 | 1,712,320 | -0.42(-0.32%) |
Sep 14, 2021 | 129.44 | 130.94 | 128.37 | 130.65 | 1,783,085 | +1.60(+1.24%) |
Sep 13, 2021 | 127.12 | 129.10 | 125.61 | 129.06 | 1,472,786 | +2.78(+2.21%) |
Sep 10, 2021 | 125.58 | 127.72 | 124.24 | 126.27 | 2,309,994 | +1.63(+1.31%) |
Sep 09, 2021 | 121.59 | 125.84 | 121.44 | 124.64 | 1,951,192 | +2.96(+2.44%) |
Sep 08, 2021 | 122.79 | 123.09 | 120.35 | 121.67 | 2,308,811 | -0.60(-0.49%) |
Sep 07, 2021 | 121.42 | 122.89 | 120.80 | 122.28 | 1,142,329 | +0.29(+0.24%) |
Sep 03, 2021 | 122.81 | 123.06 | 119.78 | 121.99 | 1,712,503 | -1.30(-1.05%) |
Sep 02, 2021 | 123.62 | 124.42 | 122.69 | 123.29 | 2,008,912 | -0.92(-0.74%) |
Sep 01, 2021 | 124.50 | 124.86 | 123.07 | 124.21 | 2,146,452 | +0.45(+0.37%) |
Aug 31, 2021 | 124.61 | 125.05 | 122.93 | 123.76 | 2,722,031 | -0.85(-0.68%) |
Aug 30, 2021 | 126.77 | 126.77 | 124.12 | 124.61 | 1,146,920 | -1.82(-1.44%) |
Aug 27, 2021 | 124.37 | 126.84 | 124.37 | 126.43 | 1,159,955 | +1.92(+1.54%) |
Aug 26, 2021 | 125.57 | 125.62 | 123.49 | 124.51 | 1,047,257 | -1.69(-1.34%) |
Aug 25, 2021 | 125.75 | 126.79 | 124.33 | 126.19 | 1,405,072 | +0.46(+0.36%) |
Aug 24, 2021 | 123.06 | 126.82 | 123.04 | 125.74 | 2,202,154 | +3.80(+3.11%) |
Aug 23, 2021 | 121.61 | 122.62 | 120.85 | 121.94 | 1,815,262 | +1.25(+1.03%) |
Aug 20, 2021 | 117.45 | 121.26 | 117.29 | 120.69 | 2,577,997 | +2.52(+2.13%) |
Aug 19, 2021 | 117.75 | 118.41 | 116.49 | 118.17 | 2,716,240 | +0.23(+0.19%) |
Aug 18, 2021 | 118.33 | 119.36 | 117.04 | 117.95 | 2,381,037 | -0.98(-0.83%) |
Aug 17, 2021 | 119.05 | 119.72 | 118.30 | 118.93 | 2,253,298 | -1.49(-1.23%) |
Aug 16, 2021 | 120.06 | 121.50 | 119.12 | 120.42 | 2,486,388 | -0.71(-0.59%) |
Aug 13, 2021 | 121.99 | 122.34 | 120.24 | 121.13 | 1,968,824 | -1.21(-0.99%) |
Aug 12, 2021 | 123.37 | 123.77 | 121.47 | 122.34 | 2,088,301 | -1.59(-1.28%) |
Aug 11, 2021 | 124.44 | 125.22 | 123.06 | 123.92 | 2,238,037 | -1.31(-1.04%) |
Aug 10, 2021 | 123.59 | 126.12 | 123.05 | 125.23 | 1,652,162 | +1.72(+1.40%) |
Aug 09, 2021 | 124.88 | 124.89 | 121.72 | 123.51 | 1,790,428 | -2.03(-1.62%) |
Aug 06, 2021 | 125.65 | 126.20 | 124.29 | 125.54 | 1,732,381 | +0.26(+0.21%) |
Aug 05, 2021 | 124.23 | 126.23 | 123.74 | 125.28 | 1,898,044 | +1.99(+1.62%) |
Aug 04, 2021 | 123.46 | 124.73 | 122.02 | 123.29 | 2,269,587 | -1.67(-1.34%) |
Aug 03, 2021 | 127.02 | 127.02 | 122.38 | 124.97 | 3,165,336 | -1.77(-1.40%) |
Aug 02, 2021 | 131.30 | 131.72 | 125.90 | 126.74 | 2,173,962 | -3.55(-2.72%) |
Jul 30, 2021 | 132.19 | 132.63 | 129.85 | 130.29 | 1,866,055 | -3.02(-2.27%) |
Jul 29, 2021 | 128.85 | 135.68 | 126.37 | 133.31 | 3,652,046 | +4.93(+3.84%) |
Jul 28, 2021 | 128.09 | 128.76 | 125.48 | 128.38 | 2,244,584 | +1.02(+0.80%) |
Jul 27, 2021 | 124.68 | 127.43 | 123.69 | 127.36 | 2,509,704 | +1.81(+1.44%) |
Jul 26, 2021 | 123.63 | 126.16 | 122.22 | 125.55 | 2,700,368 | +1.40(+1.13%) |
Jul 23, 2021 | 123.50 | 124.51 | 122.53 | 124.15 | 2,507,769 | +2.03(+1.66%) |
Jul 22, 2021 | 122.98 | 123.45 | 121.24 | 122.12 | 1,575,639 | -1.70(-1.38%) |
Jul 21, 2021 | 120.81 | 124.21 | 120.58 | 123.83 | 2,040,367 | +3.99(+3.33%) |
Jul 20, 2021 | 116.30 | 120.35 | 115.67 | 119.83 | 1,730,268 | +3.86(+3.32%) |
Jul 19, 2021 | 114.97 | 118.40 | 113.69 | 115.97 | 5,273,541 | -2.72(-2.29%) |
Jul 16, 2021 | 123.07 | 123.89 | 118.35 | 118.69 | 3,029,206 | -3.12(-2.56%) |
Jul 15, 2021 | 121.91 | 122.75 | 120.81 | 121.81 | 2,004,374 | -0.96(-0.78%) |
Jul 14, 2021 | 122.63 | 124.21 | 122.14 | 122.77 | 1,538,772 | +0.41(+0.33%) |
Jul 13, 2021 | 124.07 | 124.39 | 122.23 | 122.37 | 1,566,341 | -2.37(-1.90%) |
Jul 12, 2021 | 123.89 | 125.26 | 123.34 | 124.74 | 2,553,125 | -0.20(-0.16%) |
Jul 09, 2021 | 123.13 | 125.11 | 122.30 | 124.94 | 1,347,694 | +2.89(+2.37%) |
Jul 08, 2021 | 121.11 | 123.02 | 119.61 | 122.04 | 2,480,610 | -1.31(-1.06%) |
Jul 07, 2021 | 123.53 | 125.27 | 120.75 | 123.35 | 1,975,566 | -1.37(-1.10%) |
Jul 06, 2021 | 125.94 | 126.87 | 123.03 | 124.72 | 1,871,235 | -0.97(-0.77%) |
Jul 02, 2021 | 123.39 | 125.91 | 122.67 | 125.69 | 2,311,987 | +3.16(+2.58%) |
Jul 01, 2021 | 119.56 | 122.74 | 119.55 | 122.53 | 2,489,954 | +2.97(+2.49%) |
Jun 30, 2021 | 118.01 | 119.73 | 117.85 | 119.55 | 2,680,489 | +1.66(+1.40%) |
Jun 29, 2021 | 119.69 | 120.13 | 117.61 | 117.90 | 1,743,831 | -1.75(-1.47%) |
Jun 28, 2021 | 122.96 | 122.96 | 118.45 | 119.65 | 2,049,630 | -3.73(-3.02%) |
Jun 25, 2021 | 123.93 | 124.38 | 123.09 | 123.38 | 5,447,614 | -0.03(-0.02%) |
Jun 24, 2021 | 125.65 | 125.70 | 123.15 | 123.41 | 1,659,899 | -1.16(-0.93%) |
Jun 23, 2021 | 124.69 | 125.29 | 124.29 | 124.57 | 1,016,538 | -0.42(-0.33%) |
Jun 22, 2021 | 125.74 | 125.80 | 124.24 | 124.98 | 1,406,623 | -0.63(-0.50%) |
Jun 21, 2021 | 123.47 | 125.75 | 122.48 | 125.62 | 2,301,238 | +2.99(+2.44%) |
Jun 18, 2021 | 123.39 | 124.10 | 122.30 | 122.63 | 2,024,553 | -2.50(-2.00%) |
Jun 17, 2021 | 125.89 | 127.10 | 124.15 | 125.12 | 1,874,402 | -0.68(-0.54%) |
Jun 16, 2021 | 128.34 | 128.66 | 125.38 | 125.81 | 1,988,196 | -2.30(-1.80%) |
Jun 15, 2021 | 127.23 | 128.82 | 127.00 | 128.11 | 2,594,093 | +0.64(+0.50%) |
Jun 14, 2021 | 127.22 | 128.70 | 126.46 | 127.47 | 1,585,112 | +0.00(+0.00%) |
Jun 11, 2021 | 125.67 | 127.60 | 125.48 | 127.47 | 1,604,143 | +2.00(+1.60%) |
Jun 10, 2021 | 125.67 | 126.14 | 124.15 | 125.47 | 1,757,314 | +0.14(+0.11%) |
Jun 09, 2021 | 127.22 | 127.63 | 125.26 | 125.33 | 1,522,389 | -1.38(-1.09%) |
Jun 08, 2021 | 124.06 | 127.03 | 123.66 | 126.71 | 1,996,139 | +2.91(+2.35%) |
Jun 07, 2021 | 124.42 | 124.70 | 123.43 | 123.80 | 1,365,943 | +0.15(+0.12%) |
Jun 04, 2021 | 122.66 | 123.72 | 121.84 | 123.65 | 1,671,912 | +1.61(+1.32%) |
Jun 03, 2021 | 123.03 | 123.39 | 121.11 | 122.04 | 1,343,270 | -2.02(-1.63%) |
Jun 02, 2021 | 125.76 | 125.88 | 123.46 | 124.06 | 1,475,139 | -1.43(-1.14%) |