Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 113.95 | 115.03 | 113.30 | 113.98 | 1,401,841 | -1.01(-0.88%) |
Jun 29, 2022 | 116.20 | 116.20 | 114.32 | 114.99 | 909,838 | -1.26(-1.08%) |
Jun 28, 2022 | 119.05 | 120.53 | 115.88 | 116.25 | 1,253,377 | -1.41(-1.20%) |
Jun 27, 2022 | 118.19 | 118.50 | 116.88 | 117.66 | 809,688 | -0.30(-0.25%) |
Jun 24, 2022 | 116.41 | 118.12 | 114.82 | 117.96 | 2,206,519 | +3.26(+2.84%) |
Jun 23, 2022 | 116.53 | 117.14 | 114.64 | 114.70 | 1,851,542 | -2.51(-2.14%) |
Jun 22, 2022 | 116.11 | 118.73 | 116.11 | 117.21 | 1,128,410 | +0.02(+0.02%) |
Jun 21, 2022 | 116.96 | 119.09 | 116.94 | 117.19 | 1,661,587 | +0.97(+0.83%) |
Jun 17, 2022 | 116.19 | 119.98 | 114.75 | 116.22 | 6,142,678 | +0.05(+0.04%) |
Jun 16, 2022 | 118.77 | 119.15 | 115.11 | 116.17 | 2,227,500 | -4.70(-3.89%) |
Jun 15, 2022 | 122.46 | 122.91 | 119.74 | 120.87 | 1,615,495 | -0.45(-0.37%) |
Jun 14, 2022 | 122.15 | 122.49 | 121.01 | 121.32 | 1,665,547 | -1.19(-0.97%) |
Jun 13, 2022 | 122.50 | 124.48 | 121.97 | 122.51 | 1,702,852 | -2.90(-2.31%) |
Jun 10, 2022 | 125.43 | 127.10 | 124.98 | 125.41 | 1,498,452 | -1.65(-1.30%) |
Jun 09, 2022 | 128.56 | 130.40 | 127.04 | 127.06 | 2,262,512 | -1.83(-1.42%) |
Jun 08, 2022 | 130.32 | 130.34 | 128.13 | 128.89 | 1,817,521 | -1.79(-1.37%) |
Jun 07, 2022 | 129.93 | 131.19 | 129.38 | 130.68 | 1,854,172 | -0.12(-0.09%) |
Jun 06, 2022 | 131.75 | 131.93 | 129.37 | 130.80 | 2,079,854 | -1.19(-0.90%) |
Jun 03, 2022 | 130.18 | 132.15 | 129.85 | 131.99 | 3,306,522 | +0.30(+0.23%) |
Jun 02, 2022 | 128.70 | 131.71 | 128.57 | 131.69 | 2,602,410 | +2.28(+1.76%) |
Jun 01, 2022 | 129.32 | 131.26 | 128.36 | 129.41 | 2,599,514 | +1.31(+1.02%) |
May 31, 2022 | 127.55 | 131.48 | 126.33 | 128.10 | 5,183,996 | -1.16(-0.90%) |
May 27, 2022 | 124.11 | 130.67 | 124.08 | 129.26 | 5,826,090 | +4.90(+3.94%) |
May 26, 2022 | 120.00 | 125.82 | 119.59 | 124.36 | 10,016,878 | +3.82(+3.17%) |
May 25, 2022 | 116.20 | 123.10 | 116.02 | 120.54 | 5,374,587 | +4.60(+3.97%) |
May 24, 2022 | 119.09 | 119.85 | 114.57 | 115.94 | 6,053,021 | -3.49(-2.92%) |
May 23, 2022 | 113.31 | 125.87 | 111.56 | 119.43 | 15,997,925 | +23.72(+24.78%) |
May 20, 2022 | 95.81 | 96.19 | 93.12 | 95.71 | 1,236,929 | +0.76(+0.80%) |
May 19, 2022 | 92.86 | 95.72 | 91.53 | 94.95 | 1,533,010 | +1.32(+1.41%) |
May 18, 2022 | 100.00 | 100.72 | 92.76 | 93.63 | 1,588,699 | -7.87(-7.75%) |
May 17, 2022 | 102.09 | 102.53 | 100.57 | 101.50 | 1,126,227 | +0.90(+0.89%) |
May 16, 2022 | 100.23 | 101.69 | 99.60 | 100.60 | 1,129,878 | +0.42(+0.42%) |
May 13, 2022 | 100.30 | 101.33 | 99.03 | 100.18 | 1,159,195 | +0.57(+0.57%) |
May 12, 2022 | 97.85 | 100.10 | 97.58 | 99.61 | 1,620,801 | +1.45(+1.48%) |
May 11, 2022 | 97.18 | 99.60 | 97.18 | 98.16 | 1,819,794 | +0.59(+0.60%) |
May 10, 2022 | 100.00 | 100.65 | 96.58 | 97.57 | 1,415,492 | -1.62(-1.63%) |
May 09, 2022 | 99.41 | 100.09 | 98.58 | 99.19 | 1,635,406 | -1.44(-1.43%) |
May 06, 2022 | 102.85 | 102.85 | 99.10 | 100.63 | 1,561,537 | -3.89(-3.72%) |
May 05, 2022 | 108.63 | 108.63 | 103.22 | 104.52 | 1,025,472 | -5.33(-4.85%) |
May 04, 2022 | 108.66 | 110.02 | 106.50 | 109.85 | 998,202 | +0.85(+0.78%) |
May 03, 2022 | 109.75 | 110.42 | 108.19 | 109.00 | 900,157 | -0.74(-0.67%) |
May 02, 2022 | 108.30 | 110.14 | 107.78 | 109.74 | 820,088 | +1.70(+1.57%) |
Apr 29, 2022 | 110.00 | 110.98 | 107.92 | 108.04 | 1,572,025 | -2.84(-2.56%) |
Apr 28, 2022 | 109.21 | 112.19 | 108.83 | 110.88 | 934,434 | +2.94(+2.72%) |
Apr 27, 2022 | 106.90 | 108.23 | 105.69 | 107.94 | 909,737 | +0.91(+0.85%) |
Apr 26, 2022 | 109.62 | 109.79 | 106.92 | 107.03 | 1,008,575 | -3.14(-2.85%) |
Apr 25, 2022 | 108.00 | 110.34 | 106.75 | 110.17 | 1,107,719 | +1.99(+1.84%) |
Apr 22, 2022 | 110.11 | 110.97 | 108.12 | 108.18 | 801,847 | -2.14(-1.94%) |
Apr 21, 2022 | 112.12 | 112.89 | 110.04 | 110.32 | 769,817 | -0.88(-0.79%) |
Apr 20, 2022 | 112.34 | 114.68 | 110.62 | 111.20 | 1,361,874 | -0.47(-0.42%) |
Apr 19, 2022 | 108.90 | 112.28 | 108.16 | 111.67 | 866,717 | +2.20(+2.01%) |
Apr 18, 2022 | 113.24 | 113.45 | 108.86 | 109.47 | 1,361,290 | -4.26(-3.75%) |
Apr 14, 2022 | 114.35 | 115.36 | 113.46 | 113.73 | 1,069,228 | -0.52(-0.46%) |
Apr 13, 2022 | 111.95 | 114.68 | 111.95 | 114.25 | 1,333,878 | +2.46(+2.20%) |
Apr 12, 2022 | 111.59 | 113.91 | 111.59 | 111.79 | 1,150,668 | +0.68(+0.61%) |
Apr 11, 2022 | 110.29 | 112.40 | 109.82 | 111.11 | 771,445 | +0.06(+0.05%) |
Apr 08, 2022 | 111.26 | 111.68 | 109.95 | 111.05 | 876,406 | -0.20(-0.18%) |
Apr 07, 2022 | 110.78 | 111.64 | 109.70 | 111.25 | 1,492,214 | +0.24(+0.22%) |
Apr 06, 2022 | 113.78 | 114.33 | 110.49 | 111.01 | 1,092,672 | -4.52(-3.91%) |
Apr 05, 2022 | 115.15 | 117.00 | 115.01 | 115.53 | 1,445,500 | -0.31(-0.27%) |
Apr 04, 2022 | 114.40 | 115.89 | 113.34 | 115.84 | 1,281,202 | +1.63(+1.43%) |
Apr 01, 2022 | 113.50 | 114.77 | 113.15 | 114.21 | 971,417 | +0.34(+0.30%) |
Mar 31, 2022 | 114.51 | 115.53 | 113.62 | 113.87 | 1,621,959 | -2.32(-2.00%) |
Mar 30, 2022 | 118.69 | 118.69 | 116.05 | 116.19 | 1,513,933 | -3.04(-2.55%) |
Mar 29, 2022 | 119.89 | 120.08 | 118.21 | 119.23 | 1,207,414 | +0.47(+0.40%) |
Mar 28, 2022 | 117.90 | 119.11 | 117.49 | 118.76 | 982,998 | +0.39(+0.33%) |
Mar 25, 2022 | 117.86 | 118.41 | 115.94 | 118.37 | 1,600,670 | +1.00(+0.85%) |
Mar 24, 2022 | 117.01 | 117.39 | 115.83 | 117.37 | 782,675 | +1.05(+0.90%) |
Mar 23, 2022 | 116.19 | 116.89 | 115.53 | 116.32 | 1,872,353 | -0.48(-0.41%) |
Mar 22, 2022 | 116.00 | 117.10 | 115.31 | 116.80 | 1,124,292 | +1.59(+1.38%) |
Mar 21, 2022 | 115.23 | 116.25 | 114.28 | 115.21 | 1,314,994 | -0.10(-0.09%) |
Mar 18, 2022 | 113.07 | 115.68 | 111.95 | 115.31 | 3,357,584 | +1.53(+1.34%) |
Mar 17, 2022 | 112.68 | 114.05 | 111.08 | 113.78 | 1,636,501 | +0.78(+0.69%) |
Mar 16, 2022 | 111.97 | 113.42 | 110.14 | 113.00 | 1,940,700 | +1.84(+1.66%) |
Mar 15, 2022 | 109.96 | 111.25 | 109.64 | 111.16 | 1,662,000 | +2.47(+2.27%) |
Mar 14, 2022 | 110.51 | 110.52 | 107.57 | 108.69 | 1,853,495 | -1.91(-1.73%) |
Mar 11, 2022 | 114.35 | 114.73 | 110.40 | 110.60 | 1,375,866 | -3.41(-2.99%) |
Mar 10, 2022 | 113.41 | 114.01 | 1,056,602 | -0.82(-0.71%) | ||
Mar 09, 2022 | 112.37 | 115.80 | 111.82 | 114.83 | 1,834,005 | +4.94(+4.50%) |
Mar 08, 2022 | 111.34 | 112.29 | 107.88 | 109.89 | 2,470,848 | -2.49(-2.22%) |
Mar 07, 2022 | 119.12 | 119.27 | 112.32 | 112.38 | 2,263,113 | -6.88(-5.77%) |
Mar 04, 2022 | 119.59 | 120.06 | 117.02 | 119.26 | 1,876,021 | -0.84(-0.70%) |
Mar 03, 2022 | 118.53 | 120.48 | 116.04 | 120.10 | 2,335,921 | +0.50(+0.42%) |
Mar 02, 2022 | 116.64 | 120.72 | 116.49 | 119.60 | 1,915,756 | +3.69(+3.18%) |
Mar 01, 2022 | 117.00 | 117.74 | 115.27 | 115.91 | 2,316,275 | -1.41(-1.20%) |
Feb 28, 2022 | 115.72 | 118.35 | 114.16 | 117.32 | 2,630,203 | -0.82(-0.69%) |
Feb 25, 2022 | 115.00 | 119.95 | 117.07 | 118.14 | 3,260,830 | +0.02(+0.02%) |
Feb 24, 2022 | 115.04 | 118.73 | 114.34 | 118.12 | 2,946,087 | +0.04(+0.03%) |
Feb 23, 2022 | 120.72 | 121.34 | 117.93 | 118.08 | 1,357,249 | -2.30(-1.91%) |
Feb 22, 2022 | 120.42 | 122.55 | 118.67 | 120.38 | 1,772,613 | -2.29(-1.87%) |
Feb 18, 2022 | 122.67 | 0 | -1.73(-1.39%) | |||
Feb 17, 2022 | 125.00 | 128.00 | 124.30 | 124.40 | 1,306,076 | -1.50(-1.19%) |
Feb 16, 2022 | 125.79 | 126.75 | 124.57 | 125.90 | 808,767 | -0.89(-0.70%) |
Feb 15, 2022 | 124.08 | 127.08 | 124.08 | 126.79 | 1,432,218 | +3.21(+2.60%) |
Feb 14, 2022 | 124.08 | 125.65 | 122.94 | 123.58 | 1,913,746 | -1.51(-1.21%) |
Feb 11, 2022 | 132.90 | 133.13 | 124.63 | 125.09 | 3,608,312 | -8.68(-6.49%) |
Feb 10, 2022 | 135.00 | 136.85 | 131.97 | 133.77 | 2,395,085 | -2.10(-1.55%) |
Feb 09, 2022 | 133.47 | 136.00 | 132.98 | 135.87 | 2,178,779 | +3.37(+2.54%) |
Feb 08, 2022 | 131.53 | 133.30 | 129.75 | 132.50 | 1,956,980 | +0.78(+0.59%) |
Feb 07, 2022 | 131.69 | 132.54 | 130.05 | 131.72 | 1,204,149 | +0.65(+0.50%) |
Feb 04, 2022 | 130.00 | 131.93 | 129.41 | 131.07 | 1,081,288 | +1.10(+0.85%) |
Feb 03, 2022 | 129.31 | 131.67 | 129.97 | 1,546,375 | -0.83(-0.63%) | |
Feb 02, 2022 | 128.01 | 130.92 | 127.25 | 130.80 | 1,696,936 | +2.33(+1.81%) |
Feb 01, 2022 | 128.36 | 129.23 | 126.18 | 128.47 | 1,452,447 | -0.01(-0.01%) |
Jan 31, 2022 | 128.40 | 127.66 | 128.48 | 1,833,051 | -0.66(-0.51%) | |
Jan 28, 2022 | 124.62 | 129.24 | 123.91 | 129.14 | 1,713,304 | +4.38(+3.51%) |
Jan 27, 2022 | 123.42 | 126.38 | 123.01 | 124.76 | 1,865,880 | +2.40(+1.96%) |
Jan 26, 2022 | 124.81 | 125.10 | 121.64 | 122.36 | 1,454,180 | -0.29(-0.24%) |
Jan 25, 2022 | 121.50 | 124.49 | 120.45 | 122.65 | 3,060,098 | -2.54(-2.03%) |
Jan 24, 2022 | 121.00 | 125.49 | 120.50 | 125.19 | 2,536,195 | +1.45(+1.17%) |
Jan 21, 2022 | 125.58 | 126.50 | 123.42 | 123.74 | 2,120,369 | -1.22(-0.98%) |
Jan 20, 2022 | 125.00 | 127.16 | 124.80 | 124.96 | 1,424,338 | +0.75(+0.60%) |
Jan 19, 2022 | 126.00 | 128.54 | 124.08 | 124.21 | 2,779,444 | -0.50(-0.40%) |
Jan 18, 2022 | 125.05 | 126.96 | 124.00 | 124.71 | 2,866,973 | -0.47(-0.38%) |
Jan 14, 2022 | 125.18 | 0 | +1.78(+1.44%) | |||
Jan 13, 2022 | 124.77 | 124.77 | 121.88 | 123.40 | 1,276,629 | +0.50(+0.41%) |
Jan 12, 2022 | 124.35 | 125.75 | 122.24 | 122.90 | 1,348,816 | -1.36(-1.09%) |
Jan 11, 2022 | 123.08 | 124.82 | 122.81 | 124.26 | 3,160,565 | +1.72(+1.40%) |
Jan 10, 2022 | 120.86 | 122.60 | 119.21 | 122.54 | 1,906,157 | +2.08(+1.73%) |
Jan 07, 2022 | 119.81 | 121.12 | 118.92 | 120.46 | 1,654,561 | +0.34(+0.28%) |
Jan 06, 2022 | 120.25 | 122.50 | 119.56 | 120.12 | 1,690,816 | -0.86(-0.71%) |
Jan 05, 2022 | 120.13 | 124.65 | 120.06 | 120.98 | 3,193,231 | +0.48(+0.40%) |
Jan 04, 2022 | 118.56 | 121.27 | 118.56 | 120.50 | 2,276,680 | +2.30(+1.95%) |
Jan 03, 2022 | 116.00 | 118.73 | 115.03 | 118.20 | 1,512,898 | +2.32(+2.00%) |
Dec 31, 2021 | 117.00 | 117.99 | 115.82 | 115.88 | 1,080,468 | -1.38(-1.18%) |
Dec 30, 2021 | 118.40 | 118.48 | 117.21 | 117.26 | 977,559 | -0.62(-0.53%) |
Dec 29, 2021 | 117.55 | 118.39 | 117.32 | 117.88 | 988,245 | +0.40(+0.34%) |
Dec 28, 2021 | 116.44 | 118.15 | 116.32 | 117.48 | 1,459,644 | +1.20(+1.03%) |
Dec 27, 2021 | 116.87 | 118.19 | 115.97 | 116.28 | 973,977 | -0.61(-0.52%) |
Dec 23, 2021 | 115.45 | 117.70 | 115.26 | 116.89 | 2,156,575 | +1.49(+1.29%) |
Dec 22, 2021 | 116.25 | 117.42 | 114.25 | 115.40 | 3,036,722 | -0.48(-0.41%) |
Dec 21, 2021 | 116.06 | 116.89 | 115.21 | 115.88 | 1,985,020 | +0.89(+0.77%) |
Dec 20, 2021 | 113.50 | 115.49 | 113.40 | 114.99 | 2,019,803 | +0.20(+0.17%) |
Dec 17, 2021 | 113.69 | 116.31 | 113.69 | 114.79 | 4,700,934 | +0.37(+0.32%) |
Dec 16, 2021 | 114.37 | 116.22 | 113.75 | 114.42 | 2,992,568 | +1.13(+1.00%) |
Dec 15, 2021 | 110.71 | 114.02 | 110.32 | 113.29 | 2,588,413 | +2.85(+2.58%) |
Dec 14, 2021 | 111.32 | 112.11 | 108.80 | 110.44 | 2,154,192 | -1.44(-1.29%) |
Dec 13, 2021 | 112.71 | 114.00 | 111.78 | 111.88 | 2,048,970 | -1.22(-1.08%) |
Dec 10, 2021 | 113.41 | 114.19 | 111.85 | 113.10 | 2,209,324 | +0.32(+0.28%) |
Dec 09, 2021 | 115.09 | 115.44 | 112.34 | 112.78 | 2,922,478 | -2.00(-1.74%) |
Dec 08, 2021 | 114.14 | 115.20 | 112.63 | 114.78 | 3,565,668 | -1.87(-1.60%) |
Dec 07, 2021 | 117.54 | 119.67 | 116.34 | 116.65 | 3,133,069 | +1.07(+0.93%) |
Dec 06, 2021 | 115.85 | 117.73 | 112.48 | 115.58 | 3,160,674 | -3.28(-2.76%) |
Dec 03, 2021 | 118.08 | 119.47 | 116.55 | 118.86 | 3,839,637 | +1.52(+1.30%) |
Dec 02, 2021 | 113.87 | 118.32 | 113.87 | 117.34 | 2,790,307 | +3.34(+2.93%) |
Dec 01, 2021 | 118.01 | 119.19 | 113.94 | 114.00 | 2,559,002 | -2.74(-2.35%) |
Nov 30, 2021 | 120.58 | 120.93 | 115.23 | 116.74 | 4,972,524 | -3.64(-3.02%) |
Nov 29, 2021 | 121.16 | 121.74 | 119.36 | 120.38 | 2,705,266 | -1.52(-1.25%) |
Nov 26, 2021 | 117.10 | 123.13 | 117.07 | 121.90 | 2,275,867 | +3.20(+2.70%) |
Nov 24, 2021 | 119.71 | 122.19 | 117.05 | 118.70 | 3,951,998 | +2.22(+1.91%) |
Nov 23, 2021 | 117.50 | 117.90 | 114.01 | 116.48 | 4,778,514 | -2.21(-1.86%) |
Nov 22, 2021 | 122.23 | 123.21 | 118.38 | 118.69 | 5,099,515 | -1.86(-1.54%) |
Nov 19, 2021 | 120.49 | 121.47 | 119.51 | 120.55 | 2,721,364 | +0.24(+0.20%) |
Nov 18, 2021 | 123.39 | 120.74 | 120.05 | 120.31 | 3,080,911 | -2.99(-2.42%) |
Nov 17, 2021 | 125.12 | 126.28 | 122.65 | 123.30 | 2,019,743 | -1.64(-1.31%) |
Nov 16, 2021 | 126.04 | 126.29 | 124.89 | 124.94 | 1,916,961 | +0.28(+0.22%) |
Nov 15, 2021 | 125.00 | 125.98 | 123.95 | 124.66 | 3,011,595 | -0.88(-0.70%) |
Nov 12, 2021 | 124.70 | 126.97 | 124.27 | 125.54 | 2,876,477 | +1.36(+1.10%) |
Nov 11, 2021 | 125.83 | 127.05 | 123.76 | 124.18 | 3,935,720 | -0.77(-0.62%) |
Nov 10, 2021 | 128.02 | 124.27 | 124.95 | 3,776,021 | -4.00(-3.10%) | |
Nov 09, 2021 | 128.89 | 130.50 | 127.70 | 128.95 | 2,554,834 | +0.54(+0.42%) |
Nov 08, 2021 | 125.00 | 128.79 | 124.61 | 128.41 | 3,187,994 | +3.86(+3.10%) |
Nov 05, 2021 | 129.56 | 130.21 | 124.08 | 124.55 | 4,560,116 | -3.72(-2.90%) |
Nov 04, 2021 | 134.40 | 136.00 | 128.20 | 128.27 | 3,345,824 | -3.41(-2.59%) |
Nov 03, 2021 | 134.50 | 136.27 | 128.72 | 131.68 | 4,957,259 | -3.19(-2.37%) |
Nov 02, 2021 | 125.59 | 136.06 | 125.40 | 134.87 | 11,098,842 | +9.82(+7.85%) |
Nov 01, 2021 | 124.27 | 126.59 | 123.66 | 125.05 | 2,744,564 | +0.61(+0.49%) |
Oct 29, 2021 | 125.16 | 127.12 | 123.97 | 124.44 | 2,217,243 | -0.50(-0.40%) |
Oct 28, 2021 | 126.11 | 127.06 | 123.98 | 124.94 | 1,787,156 | -1.21(-0.96%) |
Oct 27, 2021 | 129.75 | 129.87 | 125.26 | 126.15 | 2,615,519 | -3.52(-2.71%) |
Oct 26, 2021 | 135.17 | 129.60 | 129.67 | 1,523,940 | -4.24(-3.17%) | |
Oct 25, 2021 | 136.50 | 136.67 | 133.83 | 133.91 | 1,812,757 | -3.12(-2.28%) |
Oct 22, 2021 | 135.02 | 137.67 | 135.02 | 137.03 | 2,194,011 | +1.94(+1.43%) |
Oct 21, 2021 | 134.10 | 135.16 | 132.43 | 135.10 | 2,228,969 | +1.20(+0.89%) |
Oct 20, 2021 | 132.73 | 134.90 | 132.53 | 133.90 | 2,581,323 | +1.17(+0.88%) |
Oct 19, 2021 | 129.73 | 133.34 | 129.64 | 132.73 | 2,088,682 | +3.63(+2.82%) |
Oct 18, 2021 | 127.77 | 130.56 | 127.25 | 129.09 | 1,528,829 | +0.81(+0.63%) |
Oct 15, 2021 | 125.19 | 128.57 | 124.87 | 128.28 | 1,057,013 | +3.31(+2.65%) |
Oct 14, 2021 | 122.70 | 125.44 | 122.52 | 124.98 | 933,267 | +2.87(+2.35%) |
Oct 13, 2021 | 120.49 | 122.36 | 120.25 | 122.11 | 1,150,643 | +1.89(+1.57%) |
Oct 12, 2021 | 121.06 | 122.37 | 119.92 | 120.22 | 1,009,695 | -0.84(-0.70%) |
Oct 11, 2021 | 120.65 | 123.30 | 120.59 | 121.06 | 909,956 | -0.20(-0.16%) |
Oct 08, 2021 | 126.04 | 126.48 | 120.75 | 121.26 | 2,206,439 | -4.80(-3.81%) |
Oct 07, 2021 | 124.68 | 126.99 | 123.33 | 126.06 | 1,194,977 | +1.87(+1.51%) |
Oct 06, 2021 | 121.48 | 124.47 | 120.68 | 124.19 | 1,234,674 | +1.05(+0.85%) |
Oct 05, 2021 | 122.28 | 124.33 | 121.57 | 123.14 | 1,249,752 | +1.31(+1.08%) |
Oct 04, 2021 | 123.98 | 125.21 | 120.94 | 121.83 | 1,315,973 | -2.78(-2.23%) |
Oct 01, 2021 | 123.52 | 125.11 | 122.31 | 124.61 | 828,792 | +2.63(+2.16%) |
Sep 30, 2021 | 123.12 | 124.16 | 120.23 | 121.97 | 1,177,306 | -1.49(-1.21%) |
Sep 29, 2021 | 122.84 | 124.53 | 122.06 | 123.47 | 1,041,732 | +0.92(+0.75%) |
Sep 28, 2021 | 121.33 | 123.03 | 120.74 | 122.55 | 1,669,506 | +0.20(+0.17%) |
Sep 27, 2021 | 118.52 | 122.71 | 118.19 | 122.34 | 1,744,359 | +2.95(+2.47%) |
Sep 24, 2021 | 116.90 | 119.97 | 116.80 | 119.40 | 1,496,933 | +2.79(+2.39%) |
Sep 23, 2021 | 114.90 | 119.02 | 114.27 | 116.61 | 2,314,196 | +3.11(+2.74%) |
Sep 22, 2021 | 113.11 | 114.72 | 112.02 | 113.50 | 2,786,541 | +0.28(+0.25%) |
Sep 21, 2021 | 114.56 | 115.50 | 112.87 | 113.22 | 1,897,199 | -0.73(-0.64%) |
Sep 20, 2021 | 112.85 | 114.54 | 112.39 | 113.95 | 2,153,326 | -0.61(-0.54%) |
Sep 17, 2021 | 114.76 | 115.35 | 113.03 | 114.57 | 2,829,731 | -0.18(-0.16%) |
Sep 16, 2021 | 116.51 | 116.83 | 114.33 | 114.75 | 1,641,081 | -1.65(-1.42%) |
Sep 15, 2021 | 115.17 | 116.66 | 114.04 | 116.40 | 2,284,179 | +1.59(+1.39%) |
Sep 14, 2021 | 116.58 | 117.06 | 114.12 | 114.81 | 2,714,346 | -1.69(-1.45%) |
Sep 13, 2021 | 116.59 | 118.86 | 115.99 | 116.50 | 2,354,084 | +0.58(+0.50%) |
Sep 10, 2021 | 119.69 | 119.96 | 115.50 | 115.92 | 2,432,787 | -3.47(-2.91%) |
Sep 09, 2021 | 119.12 | 120.13 | 118.37 | 119.39 | 1,739,127 | -0.15(-0.12%) |
Sep 08, 2021 | 119.62 | 120.31 | 119.01 | 119.54 | 1,340,171 | +0.08(+0.07%) |
Sep 07, 2021 | 120.19 | 120.44 | 118.91 | 119.46 | 1,722,608 | +0.43(+0.36%) |
Sep 03, 2021 | 119.68 | 121.38 | 118.99 | 119.03 | 1,336,284 | -0.87(-0.73%) |
Sep 02, 2021 | 120.73 | 120.83 | 119.45 | 119.90 | 1,471,131 | -0.57(-0.47%) |
Sep 01, 2021 | 120.55 | 121.65 | 119.89 | 120.47 | 2,154,001 | -1.65(-1.35%) |
Aug 31, 2021 | 123.11 | 123.36 | 121.19 | 122.11 | 1,719,520 | -0.59(-0.48%) |
Aug 30, 2021 | 121.42 | 123.52 | 121.42 | 122.70 | 2,475,743 | +1.16(+0.95%) |
Aug 27, 2021 | 122.39 | 123.04 | 117.40 | 121.55 | 6,608,309 | -8.71(-6.69%) |
Aug 26, 2021 | 129.95 | 131.14 | 128.80 | 130.26 | 2,245,584 | +0.25(+0.20%) |
Aug 25, 2021 | 129.28 | 131.24 | 128.02 | 130.00 | 1,010,742 | +1.30(+1.01%) |
Aug 24, 2021 | 129.50 | 130.38 | 128.15 | 128.70 | 1,155,235 | -0.73(-0.56%) |
Aug 23, 2021 | 128.38 | 129.85 | 127.64 | 129.43 | 936,783 | +1.98(+1.55%) |
Aug 20, 2021 | 126.17 | 128.43 | 126.03 | 127.45 | 1,129,266 | +1.89(+1.51%) |
Aug 19, 2021 | 125.98 | 126.39 | 124.60 | 125.56 | 922,676 | -1.15(-0.91%) |
Aug 18, 2021 | 126.82 | 127.79 | 126.58 | 126.71 | 918,976 | -0.85(-0.67%) |
Aug 17, 2021 | 128.55 | 128.71 | 127.01 | 127.56 | 1,412,637 | -1.50(-1.16%) |
Aug 16, 2021 | 129.24 | 129.60 | 127.36 | 129.06 | 816,186 | -0.26(-0.20%) |
Aug 13, 2021 | 128.54 | 129.32 | 128.32 | 129.32 | 786,888 | +0.86(+0.67%) |
Aug 12, 2021 | 128.54 | 129.43 | 127.99 | 128.46 | 773,738 | -0.62(-0.48%) |
Aug 11, 2021 | 129.15 | 129.24 | 128.36 | 129.08 | 832,912 | +0.43(+0.33%) |
Aug 10, 2021 | 129.60 | 130.01 | 128.00 | 128.65 | 803,940 | -0.33(-0.25%) |
Aug 09, 2021 | 128.09 | 129.87 | 127.77 | 128.98 | 1,058,227 | -0.11(-0.09%) |
Aug 06, 2021 | 129.87 | 130.30 | 128.81 | 129.09 | 655,689 | -1.02(-0.78%) |
Aug 05, 2021 | 129.14 | 130.14 | 128.84 | 130.11 | 698,347 | +1.52(+1.18%) |
Aug 04, 2021 | 128.54 | 129.19 | 127.68 | 128.59 | 744,780 | -0.44(-0.34%) |
Aug 03, 2021 | 126.37 | 129.72 | 126.08 | 129.04 | 1,012,466 | +2.58(+2.04%) |
Aug 02, 2021 | 126.68 | 127.21 | 125.94 | 126.46 | 1,024,612 | +0.35(+0.28%) |
Jul 30, 2021 | 126.22 | 127.27 | 125.64 | 126.11 | 823,451 | -0.76(-0.60%) |
Jul 29, 2021 | 127.20 | 127.80 | 124.63 | 126.87 | 1,206,356 | -0.69(-0.54%) |
Jul 28, 2021 | 128.71 | 129.52 | 127.26 | 127.56 | 595,035 | -1.21(-0.94%) |
Jul 27, 2021 | 128.51 | 130.75 | 127.23 | 128.77 | 754,720 | -0.34(-0.26%) |
Jul 26, 2021 | 129.41 | 129.76 | 128.67 | 129.11 | 601,746 | -0.77(-0.59%) |
Jul 23, 2021 | 128.99 | 130.11 | 128.61 | 129.88 | 774,822 | +1.16(+0.90%) |
Jul 22, 2021 | 128.22 | 129.60 | 127.62 | 128.72 | 514,181 | +0.49(+0.38%) |
Jul 21, 2021 | 127.44 | 129.09 | 126.91 | 128.22 | 823,171 | +0.83(+0.65%) |
Jul 20, 2021 | 124.48 | 128.37 | 124.21 | 127.40 | 1,416,867 | +3.67(+2.96%) |
Jul 19, 2021 | 121.68 | 124.42 | 121.28 | 123.73 | 1,058,299 | +0.63(+0.51%) |
Jul 16, 2021 | 124.57 | 124.81 | 122.86 | 123.10 | 871,772 | -0.72(-0.58%) |
Jul 15, 2021 | 123.17 | 125.51 | 122.15 | 123.82 | 1,041,558 | +0.35(+0.29%) |
Jul 14, 2021 | 124.98 | 125.41 | 123.30 | 123.47 | 1,371,713 | -0.57(-0.46%) |
Jul 13, 2021 | 125.85 | 126.11 | 123.54 | 124.03 | 1,701,331 | -2.62(-2.07%) |
Jul 12, 2021 | 130.46 | 130.50 | 126.53 | 126.66 | 1,206,815 | -4.16(-3.18%) |
Jul 09, 2021 | 130.26 | 131.05 | 129.16 | 130.82 | 1,009,631 | +1.03(+0.80%) |
Jul 08, 2021 | 128.01 | 130.74 | 127.63 | 129.78 | 1,017,444 | +0.16(+0.13%) |
Jul 07, 2021 | 128.78 | 130.40 | 128.59 | 129.62 | 793,740 | +1.03(+0.80%) |
Jul 06, 2021 | 128.79 | 130.18 | 127.88 | 128.59 | 792,486 | -0.75(-0.58%) |
Jul 02, 2021 | 128.00 | 129.50 | 127.48 | 129.34 | 765,352 | +1.27(+0.99%) |