Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 137.50 | 138.93 | 137.44 | 137.44 | 1,201,338 | +0.01(+0.01%) |
Mar 30, 2022 | 136.03 | 137.53 | 135.75 | 137.43 | 649,160 | +1.34(+0.98%) |
Mar 29, 2022 | 135.87 | 136.69 | 134.69 | 136.09 | 911,873 | +0.95(+0.71%) |
Mar 28, 2022 | 132.65 | 135.45 | 132.36 | 135.13 | 726,482 | +2.44(+1.84%) |
Mar 25, 2022 | 132.07 | 132.86 | 131.70 | 132.69 | 616,448 | +1.11(+0.85%) |
Mar 24, 2022 | 132.71 | 132.76 | 130.85 | 131.58 | 1,312,259 | -0.65(-0.49%) |
Mar 23, 2022 | 132.78 | 133.83 | 131.98 | 132.23 | 905,192 | -0.84(-0.63%) |
Mar 22, 2022 | 135.24 | 135.27 | 132.79 | 133.07 | 860,719 | -1.88(-1.39%) |
Mar 21, 2022 | 135.53 | 136.11 | 134.28 | 134.95 | 782,580 | -0.91(-0.67%) |
Mar 18, 2022 | 134.65 | 136.15 | 133.51 | 135.86 | 1,278,638 | +0.34(+0.25%) |
Mar 17, 2022 | 133.74 | 135.59 | 133.74 | 135.52 | 1,288,872 | +2.09(+1.56%) |
Mar 16, 2022 | 134.23 | 135.59 | 131.79 | 133.43 | 1,547,834 | -0.30(-0.22%) |
Mar 15, 2022 | 133.41 | 134.63 | 132.65 | 133.73 | 2,038,170 | +1.27(+0.96%) |
Mar 14, 2022 | 132.71 | 133.08 | 131.66 | 132.46 | 1,659,865 | +0.41(+0.31%) |
Mar 11, 2022 | 132.31 | 133.02 | 131.86 | 132.05 | 1,124,046 | +0.53(+0.40%) |
Mar 10, 2022 | 129.00 | 131.56 | 131.51 | 1,122,970 | +1.52(+1.17%) | |
Mar 09, 2022 | 127.83 | 130.74 | 127.57 | 129.99 | 1,122,675 | +2.92(+2.30%) |
Mar 08, 2022 | 130.18 | 131.57 | 127.03 | 127.07 | 2,100,259 | -4.52(-3.43%) |
Mar 07, 2022 | 132.57 | 133.89 | 131.00 | 131.58 | 2,081,805 | -1.06(-0.80%) |
Mar 04, 2022 | 127.91 | 132.93 | 127.78 | 132.65 | 1,629,477 | +3.97(+3.09%) |
Mar 03, 2022 | 127.30 | 129.18 | 126.88 | 128.67 | 907,412 | +2.11(+1.67%) |
Mar 02, 2022 | 124.04 | 126.95 | 123.45 | 126.56 | 1,114,056 | +2.78(+2.25%) |
Mar 01, 2022 | 121.68 | 123.91 | 121.48 | 123.77 | 1,419,155 | +2.51(+2.07%) |
Feb 28, 2022 | 121.05 | 122.07 | 120.45 | 121.26 | 1,127,345 | -0.51(-0.42%) |
Feb 25, 2022 | 119.22 | 121.90 | 119.50 | 121.77 | 1,498,952 | +2.43(+2.03%) |
Feb 24, 2022 | 114.62 | 119.69 | 113.66 | 119.35 | 1,830,794 | +2.82(+2.42%) |
Feb 23, 2022 | 118.97 | 119.31 | 116.22 | 116.53 | 1,473,113 | -1.91(-1.61%) |
Feb 22, 2022 | 118.47 | 119.36 | 117.97 | 118.44 | 1,809,710 | -0.38(-0.32%) |
Feb 18, 2022 | 118.82 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.10 | 120.75 | 117.10 | 118.29 | 1,845,097 | +0.92(+0.79%) |
Feb 16, 2022 | 117.04 | 118.00 | 116.12 | 117.36 | 1,303,624 | -0.08(-0.07%) |
Feb 15, 2022 | 118.28 | 118.61 | 116.94 | 117.44 | 1,590,662 | +0.19(+0.16%) |
Feb 14, 2022 | 118.05 | 118.44 | 116.38 | 117.26 | 2,686,335 | -1.21(-1.02%) |
Feb 11, 2022 | 120.34 | 120.68 | 117.68 | 118.47 | 1,435,350 | -1.61(-1.34%) |
Feb 10, 2022 | 120.08 | 122.12 | 119.73 | 120.08 | 949,240 | -1.69(-1.39%) |
Feb 09, 2022 | 120.72 | 122.59 | 120.72 | 121.76 | 974,411 | +2.06(+1.72%) |
Feb 08, 2022 | 119.78 | 120.46 | 119.56 | 119.70 | 1,518,553 | -0.27(-0.22%) |
Feb 07, 2022 | 120.44 | 121.50 | 119.84 | 119.97 | 1,022,778 | -0.84(-0.69%) |
Feb 04, 2022 | 121.08 | 121.75 | 120.26 | 120.80 | 750,294 | -0.70(-0.57%) |
Feb 03, 2022 | 123.16 | 121.26 | 121.50 | 1,409,444 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.15 | 124.18 | 121.75 | 123.74 | 1,643,428 | +1.17(+0.95%) |
Feb 01, 2022 | 122.23 | 123.38 | 120.90 | 122.57 | 1,019,407 | +0.12(+0.10%) |
Jan 31, 2022 | 121.07 | 122.63 | 122.45 | 1,230,697 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.18 | 121.37 | 118.76 | 121.31 | 1,556,835 | +2.01(+1.69%) |
Jan 27, 2022 | 120.69 | 121.87 | 119.07 | 119.30 | 1,412,895 | -1.08(-0.90%) |
Jan 26, 2022 | 120.53 | 122.39 | 119.73 | 120.38 | 1,500,246 | +0.70(+0.58%) |
Jan 25, 2022 | 120.38 | 121.11 | 118.30 | 119.68 | 1,582,473 | -1.39(-1.15%) |
Jan 24, 2022 | 119.34 | 121.48 | 117.29 | 121.08 | 1,714,659 | +0.59(+0.49%) |
Jan 21, 2022 | 120.72 | 122.83 | 119.81 | 120.49 | 1,545,191 | -0.35(-0.29%) |
Jan 20, 2022 | 123.17 | 124.14 | 120.75 | 120.84 | 710,223 | -1.44(-1.18%) |
Jan 19, 2022 | 122.47 | 123.50 | 121.33 | 122.28 | 929,998 | +0.22(+0.18%) |
Jan 18, 2022 | 122.58 | 122.58 | 120.87 | 122.07 | 1,030,903 | -1.29(-1.04%) |
Jan 14, 2022 | 123.36 | 0 | -1.99(-1.59%) | |||
Jan 13, 2022 | 127.14 | 127.17 | 125.16 | 125.35 | 1,006,598 | -1.36(-1.08%) |
Jan 12, 2022 | 127.12 | 127.67 | 125.23 | 126.71 | 1,753,230 | +0.18(+0.14%) |
Jan 11, 2022 | 126.03 | 126.86 | 124.37 | 126.54 | 1,259,305 | +0.93(+0.74%) |
Jan 10, 2022 | 127.24 | 127.37 | 124.52 | 125.60 | 1,348,735 | -2.29(-1.79%) |
Jan 07, 2022 | 128.70 | 129.27 | 127.37 | 127.89 | 924,984 | -0.91(-0.71%) |
Jan 06, 2022 | 127.11 | 129.69 | 127.07 | 128.81 | 816,925 | +0.98(+0.77%) |
Jan 05, 2022 | 131.00 | 131.39 | 127.80 | 127.82 | 1,213,247 | -3.73(-2.84%) |
Jan 04, 2022 | 132.82 | 132.98 | 131.47 | 131.55 | 1,131,746 | -0.09(-0.07%) |
Jan 03, 2022 | 133.68 | 133.89 | 129.76 | 131.64 | 736,349 | -2.17(-1.62%) |
Dec 31, 2021 | 133.18 | 134.61 | 133.15 | 133.81 | 573,955 | +0.67(+0.50%) |
Dec 30, 2021 | 134.24 | 134.46 | 133.12 | 133.15 | 412,454 | -0.55(-0.41%) |
Dec 29, 2021 | 132.27 | 133.88 | 131.88 | 133.69 | 441,874 | +1.26(+0.95%) |
Dec 28, 2021 | 132.67 | 133.39 | 132.25 | 132.44 | 401,294 | -0.12(-0.09%) |
Dec 27, 2021 | 130.13 | 133.01 | 129.87 | 132.56 | 625,813 | +2.75(+2.12%) |
Dec 23, 2021 | 128.78 | 130.33 | 128.54 | 129.81 | 655,080 | +1.64(+1.28%) |
Dec 22, 2021 | 126.71 | 128.18 | 126.69 | 128.17 | 946,233 | +1.38(+1.08%) |
Dec 21, 2021 | 126.94 | 127.17 | 125.69 | 126.79 | 1,685,135 | +0.61(+0.48%) |
Dec 20, 2021 | 126.98 | 127.73 | 124.31 | 126.18 | 1,249,344 | -1.72(-1.34%) |
Dec 17, 2021 | 128.44 | 130.14 | 127.50 | 127.90 | 1,489,572 | -1.98(-1.53%) |
Dec 16, 2021 | 130.36 | 131.82 | 129.56 | 129.88 | 2,272,124 | +0.44(+0.34%) |
Dec 15, 2021 | 128.71 | 129.97 | 128.64 | 129.44 | 1,093,918 | +0.68(+0.53%) |
Dec 14, 2021 | 129.24 | 129.87 | 128.29 | 128.77 | 883,240 | -0.68(-0.52%) |
Dec 13, 2021 | 130.46 | 131.14 | 129.21 | 129.44 | 1,077,648 | -0.84(-0.65%) |
Dec 10, 2021 | 130.81 | 131.21 | 129.68 | 130.29 | 914,810 | +0.05(+0.04%) |
Dec 09, 2021 | 131.51 | 132.59 | 130.24 | 130.24 | 658,287 | -1.27(-0.96%) |
Dec 08, 2021 | 132.97 | 132.97 | 131.03 | 131.50 | 896,737 | -1.38(-1.03%) |
Dec 07, 2021 | 134.00 | 134.33 | 132.74 | 132.88 | 599,488 | +0.23(+0.17%) |
Dec 06, 2021 | 132.67 | 132.76 | 131.62 | 132.65 | 830,769 | +1.23(+0.93%) |
Dec 03, 2021 | 133.31 | 133.96 | 130.77 | 131.43 | 730,962 | -1.65(-1.24%) |
Dec 02, 2021 | 130.02 | 133.82 | 130.02 | 133.08 | 660,008 | +3.13(+2.41%) |
Dec 01, 2021 | 131.97 | 134.01 | 129.93 | 129.94 | 577,350 | -0.72(-0.55%) |
Nov 30, 2021 | 134.19 | 134.99 | 130.31 | 130.66 | 1,601,534 | -4.06(-3.01%) |
Nov 29, 2021 | 132.43 | 135.45 | 131.65 | 134.72 | 674,667 | +2.93(+2.22%) |
Nov 26, 2021 | 132.95 | 134.51 | 131.50 | 131.79 | 341,038 | -3.02(-2.24%) |
Nov 24, 2021 | 134.03 | 134.85 | 133.18 | 134.81 | 364,102 | +0.28(+0.20%) |
Nov 23, 2021 | 133.85 | 134.93 | 133.84 | 134.53 | 454,626 | +0.19(+0.14%) |
Nov 22, 2021 | 135.36 | 135.73 | 134.34 | 134.34 | 472,068 | -0.71(-0.52%) |
Nov 19, 2021 | 136.12 | 136.12 | 134.42 | 135.05 | 502,646 | -0.75(-0.55%) |
Nov 18, 2021 | 135.72 | 136.10 | 135.67 | 135.80 | 515,889 | +0.27(+0.20%) |
Nov 17, 2021 | 134.21 | 135.58 | 133.79 | 135.52 | 773,012 | +1.59(+1.19%) |
Nov 16, 2021 | 133.81 | 134.56 | 133.18 | 133.93 | 910,439 | +0.50(+0.38%) |
Nov 15, 2021 | 133.31 | 133.67 | 132.74 | 133.43 | 911,900 | +0.13(+0.10%) |
Nov 12, 2021 | 133.08 | 133.79 | 132.69 | 133.30 | 562,204 | +0.25(+0.19%) |
Nov 11, 2021 | 133.06 | 133.09 | 131.98 | 133.05 | 587,856 | +0.06(+0.04%) |
Nov 10, 2021 | 131.36 | 132.99 | 772,099 | +1.46(+1.11%) | ||
Nov 09, 2021 | 132.07 | 132.52 | 131.51 | 131.53 | 697,482 | -0.76(-0.57%) |
Nov 08, 2021 | 132.02 | 133.47 | 131.63 | 132.28 | 598,033 | +0.51(+0.39%) |
Nov 05, 2021 | 133.59 | 133.59 | 131.52 | 131.77 | 480,292 | -1.73(-1.29%) |
Nov 04, 2021 | 132.00 | 133.53 | 131.68 | 133.50 | 546,159 | +1.53(+1.16%) |
Nov 03, 2021 | 135.04 | 135.50 | 131.80 | 131.97 | 942,044 | -3.02(-2.24%) |
Nov 02, 2021 | 133.77 | 135.10 | 133.09 | 134.99 | 784,814 | +1.70(+1.27%) |
Nov 01, 2021 | 133.35 | 133.22 | 132.25 | 133.29 | 942,607 | -0.04(-0.03%) |
Oct 29, 2021 | 129.96 | 133.95 | 129.46 | 133.33 | 1,775,486 | +3.20(+2.46%) |
Oct 28, 2021 | 129.24 | 133.01 | 127.24 | 130.13 | 1,242,608 | +1.71(+1.33%) |
Oct 27, 2021 | 129.47 | 129.97 | 128.40 | 128.43 | 1,143,198 | -1.04(-0.80%) |
Oct 26, 2021 | 129.30 | 129.47 | 916,465 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.25 | 131.68 | 129.27 | 129.39 | 625,122 | -2.18(-1.65%) |
Oct 22, 2021 | 130.72 | 131.73 | 130.27 | 131.56 | 662,045 | +1.24(+0.95%) |
Oct 21, 2021 | 128.65 | 130.36 | 128.59 | 130.33 | 822,168 | +1.91(+1.49%) |
Oct 20, 2021 | 127.90 | 128.91 | 127.80 | 128.42 | 714,575 | +0.70(+0.54%) |
Oct 19, 2021 | 127.86 | 128.34 | 127.13 | 127.72 | 803,399 | +0.22(+0.17%) |
Oct 18, 2021 | 126.72 | 127.61 | 126.08 | 127.51 | 441,639 | +0.36(+0.29%) |
Oct 15, 2021 | 129.50 | 129.61 | 127.05 | 127.14 | 564,803 | -1.24(-0.96%) |
Oct 14, 2021 | 126.94 | 128.53 | 126.94 | 128.38 | 506,715 | +2.39(+1.90%) |
Oct 13, 2021 | 126.14 | 127.17 | 125.32 | 125.99 | 620,033 | +0.72(+0.57%) |
Oct 12, 2021 | 126.16 | 126.58 | 125.19 | 125.27 | 630,707 | -0.18(-0.14%) |
Oct 11, 2021 | 125.75 | 126.66 | 125.45 | 125.45 | 341,624 | -0.39(-0.31%) |
Oct 08, 2021 | 125.44 | 126.29 | 124.86 | 125.84 | 403,012 | +0.43(+0.34%) |
Oct 07, 2021 | 124.04 | 125.70 | 124.04 | 125.41 | 959,553 | +2.15(+1.74%) |
Oct 06, 2021 | 121.66 | 123.32 | 121.46 | 123.26 | 560,830 | +0.91(+0.74%) |
Oct 05, 2021 | 122.17 | 122.84 | 121.48 | 122.35 | 751,487 | +0.50(+0.41%) |
Oct 04, 2021 | 123.43 | 124.13 | 121.12 | 121.85 | 762,302 | -1.76(-1.42%) |
Oct 01, 2021 | 123.93 | 123.93 | 121.77 | 123.61 | 539,126 | +0.16(+0.13%) |
Sep 30, 2021 | 124.55 | 125.18 | 123.46 | 123.45 | 631,358 | -0.58(-0.47%) |
Sep 29, 2021 | 124.74 | 125.02 | 123.98 | 124.03 | 541,269 | -0.33(-0.27%) |
Sep 28, 2021 | 125.99 | 125.99 | 124.29 | 124.36 | 1,217,630 | -2.12(-1.67%) |
Sep 27, 2021 | 129.52 | 129.94 | 125.49 | 126.48 | 885,561 | -3.22(-2.49%) |
Sep 24, 2021 | 128.85 | 130.00 | 128.85 | 129.70 | 606,336 | +0.64(+0.49%) |
Sep 23, 2021 | 128.60 | 129.96 | 128.27 | 129.06 | 857,578 | +0.69(+0.53%) |
Sep 22, 2021 | 126.99 | 128.68 | 126.58 | 128.38 | 877,731 | +1.86(+1.47%) |
Sep 21, 2021 | 125.95 | 126.76 | 125.56 | 126.52 | 676,071 | +1.23(+0.99%) |
Sep 20, 2021 | 123.70 | 125.36 | 123.50 | 125.28 | 978,260 | +0.09(+0.07%) |
Sep 17, 2021 | 125.30 | 125.63 | 124.64 | 125.19 | 805,148 | -0.89(-0.71%) |
Sep 16, 2021 | 128.15 | 128.15 | 126.06 | 126.08 | 525,067 | -1.73(-1.35%) |
Sep 15, 2021 | 127.50 | 128.36 | 127.22 | 127.81 | 680,640 | +0.16(+0.12%) |
Sep 14, 2021 | 128.76 | 128.87 | 127.53 | 127.65 | 399,688 | -0.91(-0.71%) |
Sep 13, 2021 | 129.76 | 130.84 | 127.98 | 128.56 | 370,509 | -0.84(-0.65%) |
Sep 10, 2021 | 128.99 | 129.76 | 128.38 | 129.41 | 601,899 | +0.75(+0.59%) |
Sep 09, 2021 | 128.81 | 129.28 | 128.50 | 128.65 | 513,232 | +0.26(+0.21%) |
Sep 08, 2021 | 126.47 | 128.52 | 126.13 | 128.39 | 341,674 | +1.67(+1.31%) |
Sep 07, 2021 | 128.37 | 128.71 | 126.49 | 126.72 | 633,391 | -1.97(-1.53%) |
Sep 03, 2021 | 128.09 | 129.33 | 127.72 | 128.69 | 721,896 | +0.45(+0.35%) |
Sep 02, 2021 | 128.12 | 128.69 | 127.61 | 128.24 | 553,653 | +0.83(+0.65%) |
Sep 01, 2021 | 127.61 | 127.77 | 126.10 | 127.41 | 586,060 | +0.75(+0.59%) |
Aug 31, 2021 | 126.28 | 127.25 | 126.16 | 126.66 | 588,823 | +0.34(+0.27%) |
Aug 30, 2021 | 125.58 | 126.56 | 125.30 | 126.32 | 344,520 | +0.76(+0.61%) |
Aug 27, 2021 | 124.99 | 126.04 | 124.58 | 125.56 | 385,158 | +0.83(+0.67%) |
Aug 26, 2021 | 124.55 | 125.35 | 124.14 | 124.72 | 425,550 | +0.42(+0.34%) |
Aug 25, 2021 | 124.35 | 124.59 | 123.64 | 124.30 | 513,846 | +0.02(+0.02%) |
Aug 24, 2021 | 124.30 | 124.70 | 123.86 | 124.28 | 406,205 | -0.37(-0.30%) |
Aug 23, 2021 | 125.52 | 125.59 | 124.54 | 124.65 | 474,942 | -0.70(-0.56%) |
Aug 20, 2021 | 124.15 | 125.83 | 123.73 | 125.36 | 654,182 | +1.28(+1.03%) |
Aug 19, 2021 | 121.42 | 124.43 | 121.42 | 124.08 | 495,389 | +0.98(+0.80%) |
Aug 18, 2021 | 124.53 | 124.95 | 123.01 | 123.09 | 582,895 | -1.34(-1.08%) |
Aug 17, 2021 | 124.45 | 124.91 | 123.87 | 124.44 | 898,879 | +0.03(+0.03%) |
Aug 16, 2021 | 124.01 | 124.54 | 123.31 | 124.40 | 499,541 | +0.22(+0.17%) |
Aug 13, 2021 | 124.06 | 124.77 | 123.86 | 124.19 | 520,228 | +0.29(+0.24%) |
Aug 12, 2021 | 123.42 | 124.81 | 123.38 | 123.89 | 610,814 | +0.31(+0.25%) |
Aug 11, 2021 | 122.76 | 123.63 | 122.47 | 123.58 | 635,428 | +1.25(+1.02%) |
Aug 10, 2021 | 121.65 | 123.16 | 121.65 | 122.33 | 505,514 | -0.22(-0.18%) |
Aug 09, 2021 | 123.46 | 123.46 | 122.28 | 122.54 | 665,731 | -0.47(-0.38%) |
Aug 06, 2021 | 123.16 | 124.03 | 122.82 | 123.01 | 538,437 | -0.32(-0.26%) |
Aug 05, 2021 | 123.32 | 125.05 | 122.75 | 123.34 | 1,009,355 | -1.22(-0.98%) |
Aug 04, 2021 | 124.92 | 125.76 | 124.28 | 124.56 | 558,059 | -0.25(-0.20%) |
Aug 03, 2021 | 123.76 | 124.95 | 123.70 | 124.81 | 535,782 | +1.20(+0.97%) |
Aug 02, 2021 | 124.01 | 124.57 | 123.20 | 123.61 | 518,970 | -0.38(-0.31%) |
Jul 30, 2021 | 122.68 | 124.22 | 122.37 | 123.99 | 725,397 | +1.68(+1.38%) |
Jul 29, 2021 | 122.34 | 122.94 | 122.21 | 122.31 | 727,130 | +0.53(+0.43%) |
Jul 28, 2021 | 121.94 | 122.35 | 121.37 | 121.78 | 756,730 | -0.41(-0.34%) |
Jul 27, 2021 | 121.85 | 122.64 | 121.36 | 122.19 | 783,843 | +0.52(+0.43%) |
Jul 26, 2021 | 121.65 | 122.07 | 120.94 | 121.67 | 401,403 | -0.43(-0.35%) |
Jul 23, 2021 | 121.61 | 122.71 | 121.50 | 122.10 | 305,138 | +0.63(+0.52%) |
Jul 22, 2021 | 121.36 | 122.05 | 121.26 | 121.48 | 325,480 | -0.06(-0.05%) |
Jul 21, 2021 | 121.81 | 121.98 | 121.29 | 121.54 | 726,168 | +0.55(+0.45%) |
Jul 20, 2021 | 118.80 | 121.23 | 118.80 | 120.99 | 903,304 | +2.29(+1.93%) |
Jul 19, 2021 | 119.92 | 119.96 | 117.38 | 118.70 | 1,010,734 | -1.76(-1.46%) |
Jul 16, 2021 | 119.86 | 120.86 | 119.45 | 120.46 | 453,158 | +0.96(+0.80%) |
Jul 15, 2021 | 119.09 | 119.93 | 118.94 | 119.50 | 526,847 | +0.04(+0.03%) |
Jul 14, 2021 | 119.22 | 119.64 | 118.52 | 119.46 | 417,868 | +0.58(+0.49%) |
Jul 13, 2021 | 119.47 | 119.78 | 118.84 | 118.88 | 578,459 | -0.26(-0.22%) |
Jul 12, 2021 | 119.54 | 119.55 | 118.87 | 119.15 | 383,276 | -0.39(-0.33%) |
Jul 09, 2021 | 118.97 | 119.63 | 118.49 | 119.54 | 454,867 | +1.24(+1.05%) |
Jul 08, 2021 | 118.96 | 119.28 | 118.17 | 118.30 | 425,024 | -1.79(-1.49%) |
Jul 07, 2021 | 118.48 | 121.12 | 118.10 | 120.09 | 873,633 | +2.10(+1.78%) |
Jul 06, 2021 | 117.10 | 118.04 | 115.49 | 117.98 | 790,967 | +0.87(+0.74%) |
Jul 02, 2021 | 117.21 | 117.62 | 116.58 | 117.11 | 926,560 | +0.09(+0.08%) |
Jul 01, 2021 | 116.71 | 117.96 | 116.48 | 117.02 | 1,074,790 | +0.14(+0.12%) |
Jun 30, 2021 | 117.64 | 117.94 | 116.67 | 116.89 | 839,588 | -0.73(-0.62%) |
Jun 29, 2021 | 117.26 | 118.05 | 116.96 | 117.62 | 726,222 | +0.28(+0.24%) |
Jun 28, 2021 | 117.64 | 117.64 | 116.83 | 117.34 | 565,935 | -0.24(-0.21%) |
Jun 25, 2021 | 117.58 | 117.92 | 117.36 | 117.58 | 510,111 | +0.03(+0.02%) |
Jun 24, 2021 | 117.65 | 118.01 | 117.27 | 117.55 | 546,991 | +0.30(+0.26%) |
Jun 23, 2021 | 117.56 | 118.24 | 117.00 | 117.25 | 453,092 | -0.59(-0.50%) |
Jun 22, 2021 | 117.56 | 118.16 | 117.24 | 117.84 | 682,163 | +0.48(+0.41%) |
Jun 21, 2021 | 115.51 | 117.44 | 115.51 | 117.36 | 576,400 | +1.68(+1.46%) |
Jun 18, 2021 | 116.50 | 116.79 | 115.67 | 115.67 | 820,927 | -1.88(-1.60%) |
Jun 17, 2021 | 118.07 | 118.12 | 117.11 | 117.55 | 526,440 | -0.50(-0.42%) |
Jun 16, 2021 | 119.41 | 119.67 | 117.93 | 118.05 | 664,483 | -1.11(-0.94%) |
Jun 15, 2021 | 119.12 | 119.58 | 118.80 | 119.17 | 373,105 | +0.10(+0.08%) |
Jun 14, 2021 | 118.36 | 119.09 | 118.15 | 119.07 | 438,032 | +0.66(+0.55%) |
Jun 11, 2021 | 118.34 | 118.67 | 118.00 | 118.41 | 387,639 | +0.25(+0.22%) |
Jun 10, 2021 | 118.02 | 118.61 | 117.81 | 118.16 | 653,722 | +0.43(+0.37%) |
Jun 09, 2021 | 118.06 | 118.26 | 117.67 | 117.73 | 536,083 | -0.29(-0.25%) |
Jun 08, 2021 | 118.57 | 118.93 | 117.96 | 118.02 | 558,360 | -0.16(-0.13%) |
Jun 07, 2021 | 118.72 | 118.79 | 117.63 | 118.18 | 364,297 | -0.58(-0.49%) |
Jun 04, 2021 | 118.33 | 118.80 | 117.95 | 118.76 | 461,894 | +0.69(+0.58%) |
Jun 03, 2021 | 118.36 | 118.54 | 117.73 | 118.07 | 409,949 | -0.63(-0.53%) |
Jun 02, 2021 | 118.24 | 118.73 | 117.91 | 118.70 | 451,891 | +0.59(+0.50%) |
Jun 01, 2021 | 119.38 | 119.92 | 118.07 | 118.11 | 579,822 | -0.74(-0.63%) |
May 28, 2021 | 119.04 | 119.44 | 118.52 | 118.85 | 601,414 | +0.16(+0.13%) |
May 27, 2021 | 118.24 | 118.73 | 117.78 | 118.70 | 1,500,200 | +0.74(+0.63%) |
May 26, 2021 | 117.41 | 118.49 | 117.41 | 117.95 | 622,436 | -0.23(-0.20%) |
May 25, 2021 | 119.18 | 119.36 | 117.86 | 118.19 | 668,747 | -0.10(-0.08%) |
May 24, 2021 | 118.91 | 119.45 | 118.27 | 118.29 | 716,423 | -0.40(-0.34%) |
May 21, 2021 | 119.43 | 119.93 | 118.45 | 118.69 | 617,841 | -0.51(-0.43%) |
May 20, 2021 | 117.13 | 119.81 | 117.09 | 119.20 | 710,414 | +2.32(+1.98%) |
May 19, 2021 | 118.25 | 118.25 | 116.63 | 116.88 | 562,758 | -1.80(-1.52%) |
May 18, 2021 | 119.40 | 119.49 | 118.39 | 118.68 | 984,176 | -0.70(-0.59%) |
May 17, 2021 | 118.99 | 119.64 | 118.15 | 119.38 | 1,293,083 | +0.70(+0.59%) |
May 14, 2021 | 118.34 | 119.76 | 117.86 | 118.68 | 1,625,905 | +1.00(+0.85%) |
May 13, 2021 | 116.98 | 118.55 | 116.62 | 117.68 | 1,530,810 | +1.21(+1.04%) |
May 12, 2021 | 117.83 | 118.81 | 116.37 | 116.47 | 1,490,398 | -1.96(-1.65%) |
May 11, 2021 | 119.61 | 120.51 | 118.24 | 118.42 | 1,767,664 | -2.36(-1.96%) |
May 10, 2021 | 120.91 | 122.09 | 120.66 | 120.79 | 693,609 | +0.27(+0.23%) |
May 07, 2021 | 121.14 | 121.20 | 119.72 | 120.51 | 565,492 | +0.06(+0.05%) |
May 06, 2021 | 120.77 | 120.85 | 120.10 | 120.45 | 849,033 | -0.03(-0.02%) |
May 05, 2021 | 119.24 | 120.60 | 118.85 | 120.48 | 1,246,947 | +1.52(+1.28%) |
May 04, 2021 | 117.08 | 119.02 | 117.08 | 118.96 | 1,356,705 | +1.42(+1.21%) |
May 03, 2021 | 117.25 | 117.92 | 117.03 | 117.54 | 863,955 | +1.16(+1.00%) |
Apr 30, 2021 | 116.37 | 117.19 | 115.56 | 116.38 | 1,073,704 | +0.56(+0.48%) |
Apr 29, 2021 | 114.78 | 115.98 | 114.59 | 115.82 | 845,896 | +1.28(+1.12%) |
Apr 28, 2021 | 114.56 | 115.05 | 114.05 | 114.54 | 609,253 | +0.21(+0.18%) |
Apr 27, 2021 | 113.40 | 114.63 | 113.18 | 114.34 | 715,190 | +0.86(+0.76%) |
Apr 26, 2021 | 116.07 | 116.07 | 113.44 | 113.48 | 947,462 | -1.78(-1.54%) |
Apr 23, 2021 | 114.55 | 115.31 | 114.42 | 115.26 | 800,237 | +0.91(+0.79%) |
Apr 22, 2021 | 114.32 | 115.10 | 113.55 | 114.35 | 703,695 | +0.04(+0.03%) |
Apr 21, 2021 | 114.02 | 115.24 | 113.81 | 114.31 | 1,277,098 | +0.33(+0.29%) |
Apr 20, 2021 | 113.44 | 114.72 | 113.25 | 113.98 | 1,032,434 | +0.24(+0.21%) |
Apr 19, 2021 | 113.91 | 114.45 | 113.46 | 113.73 | 798,472 | -0.37(-0.33%) |
Apr 16, 2021 | 113.06 | 114.31 | 112.82 | 114.10 | 905,755 | +1.04(+0.92%) |
Apr 15, 2021 | 111.58 | 113.20 | 111.58 | 113.07 | 735,110 | +1.60(+1.44%) |
Apr 14, 2021 | 112.19 | 112.72 | 111.44 | 111.47 | 815,951 | -0.70(-0.63%) |
Apr 13, 2021 | 112.09 | 112.78 | 111.06 | 112.17 | 968,609 | +0.25(+0.23%) |
Apr 12, 2021 | 111.91 | 112.49 | 111.59 | 111.92 | 848,307 | +0.05(+0.04%) |
Apr 09, 2021 | 111.55 | 112.08 | 111.24 | 111.87 | 1,293,644 | +0.85(+0.77%) |
Apr 08, 2021 | 109.74 | 111.12 | 109.74 | 111.02 | 1,082,538 | +1.17(+1.07%) |
Apr 07, 2021 | 109.40 | 109.84 | 108.64 | 109.84 | 1,298,122 | +1.47(+1.35%) |
Apr 06, 2021 | 107.59 | 108.57 | 107.30 | 108.38 | 803,455 | +0.62(+0.58%) |
Apr 05, 2021 | 107.13 | 108.06 | 107.10 | 107.75 | 714,626 | +0.88(+0.82%) |