Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 126.80 | 127.48 | 125.62 | 125.92 | 1,785,062 | -0.94(-0.74%) |
May 27, 2022 | 125.11 | 126.93 | 125.11 | 126.86 | 710,564 | +2.11(+1.69%) |
May 26, 2022 | 124.47 | 125.40 | 123.73 | 124.74 | 561,950 | +1.17(+0.94%) |
May 25, 2022 | 124.62 | 124.87 | 122.85 | 123.58 | 1,498,029 | -1.36(-1.09%) |
May 24, 2022 | 124.44 | 125.42 | 123.82 | 124.94 | 947,058 | +0.68(+0.55%) |
May 23, 2022 | 123.40 | 124.78 | 122.59 | 124.26 | 888,564 | +1.26(+1.03%) |
May 20, 2022 | 121.44 | 123.06 | 120.54 | 123.00 | 713,298 | +2.21(+1.83%) |
May 19, 2022 | 121.44 | 122.60 | 120.12 | 120.78 | 1,486,617 | -1.00(-0.82%) |
May 18, 2022 | 125.01 | 125.90 | 121.25 | 121.78 | 1,204,104 | -3.97(-3.16%) |
May 17, 2022 | 125.40 | 126.21 | 124.23 | 125.75 | 923,731 | +0.73(+0.58%) |
May 16, 2022 | 124.14 | 126.17 | 123.92 | 125.02 | 2,171,736 | +0.92(+0.74%) |
May 13, 2022 | 122.24 | 124.39 | 121.42 | 124.10 | 1,451,000 | +3.09(+2.56%) |
May 12, 2022 | 120.64 | 122.41 | 119.55 | 121.01 | 1,040,806 | +0.12(+0.10%) |
May 11, 2022 | 121.56 | 123.67 | 120.71 | 120.89 | 1,012,293 | -0.68(-0.56%) |
May 10, 2022 | 122.27 | 123.48 | 119.61 | 121.57 | 1,487,848 | +0.43(+0.36%) |
May 09, 2022 | 124.39 | 124.81 | 120.81 | 121.14 | 1,257,214 | -3.77(-3.02%) |
May 06, 2022 | 123.21 | 125.93 | 123.21 | 124.91 | 1,319,534 | -0.64(-0.51%) |
May 05, 2022 | 128.07 | 128.71 | 124.11 | 125.55 | 1,618,202 | -3.66(-2.83%) |
May 04, 2022 | 130.83 | 130.87 | 126.41 | 129.21 | 2,455,651 | -2.80(-2.12%) |
May 03, 2022 | 132.60 | 133.58 | 131.51 | 132.01 | 1,606,426 | -0.58(-0.44%) |
May 02, 2022 | 135.17 | 136.20 | 131.44 | 132.59 | 1,253,785 | -3.38(-2.49%) |
Apr 29, 2022 | 139.10 | 139.26 | 135.69 | 135.97 | 1,034,994 | -3.39(-2.43%) |
Apr 28, 2022 | 138.27 | 140.05 | 137.53 | 139.36 | 810,053 | +1.44(+1.04%) |
Apr 27, 2022 | 135.86 | 138.79 | 135.62 | 137.92 | 995,097 | +2.42(+1.78%) |
Apr 26, 2022 | 135.29 | 138.57 | 134.29 | 135.50 | 1,460,380 | +1.23(+0.92%) |
Apr 25, 2022 | 135.07 | 135.50 | 132.87 | 134.27 | 866,612 | -0.76(-0.56%) |
Apr 22, 2022 | 137.55 | 137.89 | 134.92 | 135.03 | 749,762 | -2.32(-1.69%) |
Apr 21, 2022 | 139.05 | 140.04 | 136.93 | 137.35 | 898,529 | -0.59(-0.43%) |
Apr 20, 2022 | 137.29 | 138.55 | 136.54 | 137.94 | 1,258,344 | +1.58(+1.16%) |
Apr 19, 2022 | 136.56 | 137.45 | 135.50 | 136.36 | 1,139,262 | +0.01(+0.01%) |
Apr 18, 2022 | 136.86 | 137.76 | 135.94 | 136.35 | 671,390 | -0.71(-0.52%) |
Apr 14, 2022 | 137.76 | 139.04 | 137.01 | 137.06 | 702,579 | -0.71(-0.51%) |
Apr 13, 2022 | 140.12 | 140.38 | 137.65 | 137.77 | 950,813 | -1.76(-1.26%) |
Apr 12, 2022 | 141.59 | 142.02 | 139.31 | 139.53 | 880,746 | -2.07(-1.46%) |
Apr 11, 2022 | 142.39 | 142.79 | 141.14 | 141.60 | 723,170 | -1.18(-0.83%) |
Apr 08, 2022 | 142.43 | 143.51 | 141.70 | 142.79 | 1,171,685 | +0.58(+0.41%) |
Apr 07, 2022 | 138.70 | 142.56 | 138.19 | 142.21 | 1,684,628 | +2.51(+1.80%) |
Apr 06, 2022 | 137.97 | 140.13 | 137.74 | 139.69 | 1,397,854 | +1.15(+0.83%) |
Apr 05, 2022 | 138.55 | 140.69 | 138.22 | 138.54 | 725,068 | +0.12(+0.09%) |
Apr 04, 2022 | 137.38 | 138.81 | 136.89 | 138.42 | 997,706 | +0.72(+0.52%) |
Apr 01, 2022 | 137.54 | 138.42 | 136.53 | 137.70 | 1,004,493 | +0.03(+0.02%) |
Mar 31, 2022 | 137.73 | 139.17 | 137.67 | 137.67 | 1,199,283 | +0.01(+0.01%) |
Mar 30, 2022 | 136.26 | 137.76 | 135.98 | 137.66 | 648,050 | +1.34(+0.98%) |
Mar 29, 2022 | 136.11 | 136.92 | 134.92 | 136.32 | 910,313 | +0.96(+0.71%) |
Mar 28, 2022 | 132.87 | 135.68 | 132.59 | 135.37 | 725,239 | +2.44(+1.84%) |
Mar 25, 2022 | 132.29 | 133.09 | 131.92 | 132.92 | 615,394 | +1.11(+0.85%) |
Mar 24, 2022 | 132.93 | 132.99 | 131.08 | 131.81 | 1,310,015 | -0.65(-0.49%) |
Mar 23, 2022 | 133.01 | 134.06 | 132.20 | 132.46 | 903,644 | -0.84(-0.63%) |
Mar 22, 2022 | 135.47 | 135.50 | 133.02 | 133.30 | 859,247 | -1.88(-1.39%) |
Mar 21, 2022 | 135.76 | 136.34 | 134.51 | 135.18 | 781,242 | -0.92(-0.67%) |
Mar 18, 2022 | 134.88 | 136.38 | 133.74 | 136.10 | 1,276,451 | +0.34(+0.25%) |
Mar 17, 2022 | 133.97 | 135.82 | 133.97 | 135.75 | 1,286,667 | +2.09(+1.56%) |
Mar 16, 2022 | 134.46 | 135.82 | 132.02 | 133.66 | 1,545,187 | -0.29(-0.22%) |
Mar 15, 2022 | 133.64 | 134.86 | 132.87 | 133.96 | 2,034,684 | +1.27(+0.96%) |
Mar 14, 2022 | 132.93 | 133.31 | 131.89 | 132.69 | 1,657,026 | +0.41(+0.31%) |
Mar 11, 2022 | 132.54 | 133.25 | 132.09 | 132.27 | 1,122,123 | +0.53(+0.40%) |
Mar 10, 2022 | 129.22 | 131.79 | 131.74 | 1,121,049 | +1.53(+1.17%) | |
Mar 09, 2022 | 128.05 | 130.96 | 127.79 | 130.21 | 1,120,755 | +2.93(+2.30%) |
Mar 08, 2022 | 130.40 | 131.80 | 127.25 | 127.29 | 2,096,666 | -4.52(-3.43%) |
Mar 07, 2022 | 132.79 | 134.12 | 131.23 | 131.81 | 2,078,244 | -1.06(-0.80%) |
Mar 04, 2022 | 128.13 | 133.16 | 128.00 | 132.87 | 1,626,690 | +3.98(+3.09%) |
Mar 03, 2022 | 127.52 | 129.40 | 127.10 | 128.89 | 905,860 | +2.12(+1.67%) |
Mar 02, 2022 | 124.25 | 127.17 | 123.66 | 126.77 | 1,112,150 | +2.79(+2.25%) |
Mar 01, 2022 | 121.89 | 124.12 | 121.69 | 123.98 | 1,416,727 | +2.51(+2.07%) |
Feb 28, 2022 | 121.25 | 122.28 | 120.66 | 121.47 | 1,125,416 | -0.51(-0.42%) |
Feb 25, 2022 | 119.42 | 122.11 | 119.70 | 121.98 | 1,496,388 | +2.43(+2.03%) |
Feb 24, 2022 | 114.82 | 119.90 | 113.86 | 119.55 | 1,827,662 | +2.82(+2.42%) |
Feb 23, 2022 | 119.17 | 119.51 | 116.42 | 116.73 | 1,470,594 | -1.91(-1.61%) |
Feb 22, 2022 | 118.68 | 119.56 | 118.18 | 118.64 | 1,806,614 | -0.38(-0.32%) |
Feb 18, 2022 | 119.02 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.30 | 120.96 | 117.30 | 118.49 | 1,841,940 | +0.92(+0.79%) |
Feb 16, 2022 | 117.24 | 118.20 | 116.32 | 117.57 | 1,301,394 | -0.08(-0.07%) |
Feb 15, 2022 | 118.48 | 118.81 | 117.14 | 117.64 | 1,587,941 | +0.19(+0.16%) |
Feb 14, 2022 | 118.25 | 118.65 | 116.58 | 117.46 | 2,681,740 | -1.21(-1.02%) |
Feb 11, 2022 | 120.55 | 120.89 | 117.88 | 118.67 | 1,432,894 | -1.61(-1.34%) |
Feb 10, 2022 | 120.29 | 122.33 | 119.94 | 120.28 | 947,617 | -1.69(-1.39%) |
Feb 09, 2022 | 120.93 | 122.80 | 120.93 | 121.97 | 972,744 | +2.07(+1.72%) |
Feb 08, 2022 | 119.99 | 120.67 | 119.77 | 119.91 | 1,515,955 | -0.27(-0.22%) |
Feb 07, 2022 | 120.64 | 121.71 | 120.05 | 120.17 | 1,021,029 | -0.84(-0.69%) |
Feb 04, 2022 | 121.28 | 121.96 | 120.47 | 121.01 | 749,011 | -0.70(-0.57%) |
Feb 03, 2022 | 123.37 | 121.47 | 121.71 | 1,407,033 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.36 | 124.39 | 121.95 | 123.95 | 1,640,617 | +1.17(+0.95%) |
Feb 01, 2022 | 122.44 | 123.60 | 121.11 | 122.78 | 1,017,663 | +0.12(+0.10%) |
Jan 31, 2022 | 121.27 | 122.84 | 122.66 | 1,228,592 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.39 | 121.58 | 118.96 | 121.52 | 1,554,172 | +2.02(+1.69%) |
Jan 27, 2022 | 120.90 | 122.08 | 119.28 | 119.50 | 1,410,478 | -1.08(-0.90%) |
Jan 26, 2022 | 120.73 | 122.60 | 119.94 | 120.59 | 1,497,679 | +0.70(+0.58%) |
Jan 25, 2022 | 120.59 | 121.31 | 118.50 | 119.89 | 1,579,766 | -1.40(-1.15%) |
Jan 24, 2022 | 119.54 | 121.69 | 117.49 | 121.28 | 1,711,726 | +0.59(+0.49%) |
Jan 21, 2022 | 120.93 | 123.05 | 120.02 | 120.69 | 1,542,548 | -0.35(-0.29%) |
Jan 20, 2022 | 123.38 | 124.36 | 120.96 | 121.05 | 709,008 | -1.45(-1.18%) |
Jan 19, 2022 | 122.68 | 123.71 | 121.54 | 122.49 | 928,408 | +0.22(+0.18%) |
Jan 18, 2022 | 122.79 | 122.79 | 121.08 | 122.28 | 1,029,139 | -1.29(-1.04%) |
Jan 14, 2022 | 123.57 | 0 | -2.00(-1.59%) | |||
Jan 13, 2022 | 127.35 | 127.38 | 125.38 | 125.56 | 1,004,876 | -1.37(-1.08%) |
Jan 12, 2022 | 127.33 | 127.89 | 125.44 | 126.93 | 1,750,231 | +0.18(+0.14%) |
Jan 11, 2022 | 126.24 | 127.08 | 124.58 | 126.75 | 1,257,151 | +0.93(+0.74%) |
Jan 10, 2022 | 127.46 | 127.59 | 124.74 | 125.82 | 1,346,428 | -2.29(-1.79%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.59 | 128.11 | 923,402 | -0.92(-0.71%) |
Jan 06, 2022 | 127.32 | 129.91 | 127.28 | 129.03 | 815,527 | +0.98(+0.77%) |
Jan 05, 2022 | 131.23 | 131.61 | 128.02 | 128.04 | 1,211,171 | -3.74(-2.84%) |
Jan 04, 2022 | 133.05 | 133.21 | 131.69 | 131.78 | 1,129,810 | -0.09(-0.07%) |
Jan 03, 2022 | 133.90 | 134.12 | 129.98 | 131.87 | 735,089 | -2.17(-1.62%) |
Dec 31, 2021 | 133.41 | 134.84 | 133.37 | 134.04 | 572,973 | +0.67(+0.50%) |
Dec 30, 2021 | 134.47 | 134.69 | 133.34 | 133.37 | 411,748 | -0.55(-0.41%) |
Dec 29, 2021 | 132.50 | 134.11 | 132.10 | 133.92 | 441,118 | +1.26(+0.95%) |
Dec 28, 2021 | 132.90 | 133.62 | 132.48 | 132.66 | 400,608 | -0.12(-0.09%) |
Dec 27, 2021 | 130.35 | 133.24 | 130.09 | 132.78 | 624,742 | +2.75(+2.12%) |
Dec 23, 2021 | 129.01 | 130.56 | 128.76 | 130.03 | 653,960 | +1.64(+1.28%) |
Dec 22, 2021 | 126.93 | 128.40 | 126.91 | 128.39 | 944,615 | +1.38(+1.08%) |
Dec 21, 2021 | 127.16 | 127.39 | 125.91 | 127.01 | 1,682,253 | +0.61(+0.48%) |
Dec 20, 2021 | 127.20 | 127.95 | 124.52 | 126.40 | 1,247,207 | -1.72(-1.34%) |
Dec 17, 2021 | 128.66 | 130.36 | 127.72 | 128.12 | 1,487,024 | -1.99(-1.53%) |
Dec 16, 2021 | 130.58 | 132.04 | 129.78 | 130.11 | 2,268,237 | +0.44(+0.34%) |
Dec 15, 2021 | 128.93 | 130.20 | 128.86 | 129.66 | 1,092,047 | +0.68(+0.53%) |
Dec 14, 2021 | 129.46 | 130.09 | 128.51 | 128.99 | 881,729 | -0.68(-0.52%) |
Dec 13, 2021 | 130.69 | 131.37 | 129.43 | 129.66 | 1,075,804 | -0.85(-0.65%) |
Dec 10, 2021 | 131.03 | 131.43 | 129.91 | 130.51 | 913,245 | +0.05(+0.04%) |
Dec 09, 2021 | 131.74 | 132.82 | 130.46 | 130.46 | 657,161 | -1.27(-0.96%) |
Dec 08, 2021 | 133.20 | 133.20 | 131.26 | 131.73 | 895,203 | -1.38(-1.03%) |
Dec 07, 2021 | 134.23 | 134.56 | 132.97 | 133.11 | 598,462 | +0.23(+0.17%) |
Dec 06, 2021 | 132.90 | 132.99 | 131.85 | 132.88 | 829,348 | +1.23(+0.93%) |
Dec 03, 2021 | 133.54 | 134.19 | 130.99 | 131.65 | 729,711 | -1.65(-1.24%) |
Dec 02, 2021 | 130.25 | 134.05 | 130.25 | 133.30 | 658,879 | +3.14(+2.41%) |
Dec 01, 2021 | 132.19 | 134.24 | 130.16 | 130.17 | 576,362 | -0.72(-0.55%) |
Nov 30, 2021 | 134.42 | 135.22 | 130.53 | 130.88 | 1,598,794 | -4.06(-3.01%) |
Nov 29, 2021 | 132.66 | 135.68 | 131.88 | 134.95 | 673,512 | +2.93(+2.22%) |
Nov 26, 2021 | 133.18 | 134.74 | 131.72 | 132.02 | 340,454 | -3.02(-2.24%) |
Nov 24, 2021 | 134.26 | 135.09 | 133.40 | 135.04 | 363,479 | +0.28(+0.20%) |
Nov 23, 2021 | 134.08 | 135.16 | 134.07 | 134.76 | 453,848 | +0.19(+0.14%) |
Nov 22, 2021 | 135.60 | 135.96 | 134.57 | 134.57 | 471,261 | -0.71(-0.52%) |
Nov 19, 2021 | 136.35 | 136.35 | 134.65 | 135.28 | 501,786 | -0.75(-0.55%) |
Nov 18, 2021 | 135.95 | 136.33 | 135.91 | 136.03 | 515,006 | +0.28(+0.20%) |
Nov 17, 2021 | 134.44 | 135.81 | 134.02 | 135.75 | 771,689 | +1.59(+1.19%) |
Nov 16, 2021 | 134.04 | 134.79 | 133.41 | 134.16 | 908,881 | +0.50(+0.37%) |
Nov 15, 2021 | 133.54 | 133.90 | 132.97 | 133.66 | 910,340 | +0.13(+0.10%) |
Nov 12, 2021 | 133.30 | 134.02 | 132.92 | 133.53 | 561,242 | +0.26(+0.19%) |
Nov 11, 2021 | 133.28 | 133.31 | 132.20 | 133.28 | 586,851 | +0.06(+0.04%) |
Nov 10, 2021 | 131.58 | 133.22 | 770,779 | +1.47(+1.11%) | ||
Nov 09, 2021 | 132.30 | 132.74 | 131.74 | 131.75 | 696,289 | -0.76(-0.57%) |
Nov 08, 2021 | 132.24 | 133.70 | 131.86 | 132.51 | 597,010 | +0.51(+0.39%) |
Nov 05, 2021 | 133.82 | 133.82 | 131.74 | 132.00 | 479,470 | -1.73(-1.29%) |
Nov 04, 2021 | 132.22 | 133.75 | 131.91 | 133.72 | 545,225 | +1.53(+1.16%) |
Nov 03, 2021 | 135.28 | 135.73 | 132.03 | 132.19 | 940,432 | -3.02(-2.24%) |
Nov 02, 2021 | 134.00 | 135.34 | 133.32 | 135.22 | 783,472 | +1.70(+1.27%) |
Nov 01, 2021 | 133.58 | 133.45 | 132.48 | 133.52 | 940,994 | -0.04(-0.03%) |
Oct 29, 2021 | 130.18 | 134.18 | 129.68 | 133.56 | 1,772,449 | +3.20(+2.46%) |
Oct 28, 2021 | 129.46 | 133.24 | 127.45 | 130.36 | 1,240,483 | +1.71(+1.33%) |
Oct 27, 2021 | 129.69 | 130.19 | 128.62 | 128.65 | 1,141,242 | -1.04(-0.80%) |
Oct 26, 2021 | 129.52 | 129.69 | 914,898 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.48 | 131.91 | 129.49 | 129.61 | 624,052 | -2.18(-1.65%) |
Oct 22, 2021 | 130.94 | 131.96 | 130.49 | 131.79 | 660,913 | +1.24(+0.95%) |
Oct 21, 2021 | 128.87 | 130.58 | 128.81 | 130.55 | 820,761 | +1.91(+1.49%) |
Oct 20, 2021 | 128.12 | 129.13 | 128.02 | 128.64 | 713,352 | +0.70(+0.54%) |
Oct 19, 2021 | 128.08 | 128.56 | 127.35 | 127.94 | 802,024 | +0.22(+0.17%) |
Oct 18, 2021 | 126.94 | 127.83 | 126.30 | 127.72 | 440,883 | +0.36(+0.29%) |
Oct 15, 2021 | 129.72 | 129.84 | 127.26 | 127.36 | 563,836 | -1.24(-0.96%) |
Oct 14, 2021 | 127.16 | 128.75 | 127.16 | 128.60 | 505,848 | +2.40(+1.90%) |
Oct 13, 2021 | 126.36 | 127.39 | 125.53 | 126.20 | 618,973 | +0.72(+0.57%) |
Oct 12, 2021 | 126.38 | 126.80 | 125.41 | 125.49 | 629,628 | -0.18(-0.14%) |
Oct 11, 2021 | 125.97 | 126.88 | 125.66 | 125.66 | 341,040 | -0.39(-0.31%) |
Oct 08, 2021 | 125.65 | 126.51 | 125.07 | 126.06 | 402,323 | +0.43(+0.34%) |
Oct 07, 2021 | 124.25 | 125.92 | 124.25 | 125.62 | 957,911 | +2.15(+1.74%) |
Oct 06, 2021 | 121.87 | 123.53 | 121.67 | 123.47 | 559,871 | +0.91(+0.75%) |
Oct 05, 2021 | 122.38 | 123.05 | 121.69 | 122.56 | 750,202 | +0.50(+0.41%) |
Oct 04, 2021 | 123.64 | 124.35 | 121.33 | 122.06 | 760,998 | -1.76(-1.42%) |
Oct 01, 2021 | 124.14 | 124.14 | 121.98 | 123.82 | 538,204 | +0.16(+0.13%) |
Sep 30, 2021 | 124.76 | 125.39 | 123.67 | 123.66 | 630,279 | -0.58(-0.47%) |
Sep 29, 2021 | 124.95 | 125.23 | 124.19 | 124.24 | 540,343 | -0.33(-0.27%) |
Sep 28, 2021 | 126.20 | 126.20 | 124.50 | 124.57 | 1,215,547 | -2.12(-1.67%) |
Sep 27, 2021 | 129.74 | 130.16 | 125.70 | 126.69 | 884,046 | -3.23(-2.49%) |
Sep 24, 2021 | 129.07 | 130.22 | 129.07 | 129.92 | 605,299 | +0.64(+0.49%) |
Sep 23, 2021 | 128.82 | 130.18 | 128.49 | 129.29 | 856,111 | +0.69(+0.53%) |
Sep 22, 2021 | 127.20 | 128.90 | 126.80 | 128.60 | 876,229 | +1.87(+1.47%) |
Sep 21, 2021 | 126.16 | 126.98 | 125.78 | 126.73 | 674,914 | +1.24(+0.99%) |
Sep 20, 2021 | 123.92 | 125.57 | 123.71 | 125.50 | 976,587 | +0.09(+0.07%) |
Sep 17, 2021 | 125.52 | 125.85 | 124.86 | 125.41 | 803,771 | -0.89(-0.71%) |
Sep 16, 2021 | 128.37 | 128.37 | 126.28 | 126.30 | 524,169 | -1.73(-1.35%) |
Sep 15, 2021 | 127.72 | 128.58 | 127.44 | 128.03 | 679,476 | +0.16(+0.12%) |
Sep 14, 2021 | 128.98 | 129.09 | 127.74 | 127.87 | 399,004 | -0.91(-0.71%) |
Sep 13, 2021 | 129.98 | 131.07 | 128.20 | 128.78 | 369,875 | -0.84(-0.65%) |
Sep 10, 2021 | 129.21 | 129.98 | 128.60 | 129.63 | 600,869 | +0.76(+0.59%) |
Sep 09, 2021 | 129.03 | 129.50 | 128.72 | 128.87 | 512,354 | +0.27(+0.21%) |
Sep 08, 2021 | 126.68 | 128.74 | 126.35 | 128.61 | 341,090 | +1.67(+1.31%) |
Sep 07, 2021 | 128.59 | 128.93 | 126.70 | 126.94 | 632,307 | -1.97(-1.53%) |
Sep 03, 2021 | 128.30 | 129.55 | 127.94 | 128.91 | 720,661 | +0.45(+0.35%) |
Sep 02, 2021 | 128.34 | 128.91 | 127.83 | 128.46 | 552,706 | +0.84(+0.65%) |
Sep 01, 2021 | 127.83 | 127.99 | 126.32 | 127.63 | 585,057 | +0.75(+0.59%) |
Aug 31, 2021 | 126.50 | 127.47 | 126.38 | 126.88 | 587,816 | +0.34(+0.27%) |
Aug 30, 2021 | 125.79 | 126.77 | 125.52 | 126.54 | 343,931 | +0.77(+0.61%) |
Aug 27, 2021 | 125.20 | 126.25 | 124.80 | 125.77 | 384,499 | +0.83(+0.67%) |
Aug 26, 2021 | 124.76 | 125.56 | 124.36 | 124.94 | 424,822 | +0.42(+0.34%) |
Aug 25, 2021 | 124.56 | 124.81 | 123.86 | 124.51 | 512,967 | +0.02(+0.02%) |
Aug 24, 2021 | 124.51 | 124.92 | 124.08 | 124.49 | 405,511 | -0.37(-0.30%) |
Aug 23, 2021 | 125.73 | 125.81 | 124.75 | 124.87 | 474,130 | -0.71(-0.56%) |
Aug 20, 2021 | 124.37 | 126.05 | 123.94 | 125.57 | 653,063 | +1.29(+1.03%) |
Aug 19, 2021 | 121.63 | 124.64 | 121.63 | 124.29 | 494,542 | +0.98(+0.80%) |
Aug 18, 2021 | 124.74 | 125.16 | 123.22 | 123.31 | 581,898 | -1.34(-1.08%) |
Aug 17, 2021 | 124.66 | 125.12 | 124.08 | 124.65 | 897,341 | +0.03(+0.03%) |
Aug 16, 2021 | 124.22 | 124.75 | 123.52 | 124.62 | 498,686 | +0.22(+0.17%) |
Aug 13, 2021 | 124.27 | 124.98 | 124.08 | 124.40 | 519,338 | +0.29(+0.24%) |
Aug 12, 2021 | 123.63 | 125.02 | 123.59 | 124.11 | 609,769 | +0.31(+0.25%) |
Aug 11, 2021 | 122.97 | 123.84 | 122.69 | 123.79 | 634,341 | +1.26(+1.02%) |
Aug 10, 2021 | 121.86 | 123.37 | 121.86 | 122.54 | 504,649 | -0.22(-0.18%) |
Aug 09, 2021 | 123.68 | 123.68 | 122.49 | 122.75 | 664,593 | -0.47(-0.38%) |
Aug 06, 2021 | 123.37 | 124.24 | 123.03 | 123.22 | 537,516 | -0.32(-0.26%) |
Aug 05, 2021 | 123.53 | 125.26 | 122.96 | 123.55 | 1,007,628 | -1.23(-0.98%) |
Aug 04, 2021 | 125.14 | 125.98 | 124.49 | 124.77 | 557,104 | -0.25(-0.20%) |
Aug 03, 2021 | 123.97 | 125.17 | 123.91 | 125.03 | 534,865 | +1.21(+0.97%) |
Aug 02, 2021 | 124.22 | 124.78 | 123.41 | 123.82 | 518,082 | -0.38(-0.31%) |
Jul 30, 2021 | 122.89 | 124.44 | 122.58 | 124.20 | 724,156 | +1.69(+1.38%) |
Jul 29, 2021 | 122.55 | 123.15 | 122.42 | 122.52 | 725,886 | +0.53(+0.43%) |
Jul 28, 2021 | 122.15 | 122.56 | 121.58 | 121.99 | 755,436 | -0.41(-0.34%) |
Jul 27, 2021 | 122.06 | 122.85 | 121.57 | 122.40 | 782,503 | +0.52(+0.43%) |
Jul 26, 2021 | 121.86 | 122.28 | 121.15 | 121.88 | 400,717 | -0.43(-0.35%) |
Jul 23, 2021 | 121.82 | 122.92 | 121.70 | 122.31 | 304,616 | +0.63(+0.52%) |
Jul 22, 2021 | 121.57 | 122.25 | 121.47 | 121.69 | 324,923 | -0.06(-0.05%) |
Jul 21, 2021 | 122.02 | 122.19 | 121.50 | 121.74 | 724,926 | +0.55(+0.45%) |
Jul 20, 2021 | 119.00 | 121.44 | 119.00 | 121.19 | 901,759 | +2.29(+1.93%) |
Jul 19, 2021 | 120.13 | 120.17 | 117.58 | 118.90 | 1,009,005 | -1.77(-1.46%) |
Jul 16, 2021 | 120.07 | 121.07 | 119.66 | 120.67 | 452,383 | +0.96(+0.80%) |
Jul 15, 2021 | 119.29 | 120.14 | 119.15 | 119.70 | 525,946 | +0.04(+0.03%) |
Jul 14, 2021 | 119.42 | 119.84 | 118.72 | 119.67 | 417,153 | +0.58(+0.49%) |
Jul 13, 2021 | 119.68 | 119.99 | 119.05 | 119.09 | 577,470 | -0.27(-0.22%) |
Jul 12, 2021 | 119.74 | 119.75 | 119.08 | 119.35 | 382,621 | -0.39(-0.33%) |
Jul 09, 2021 | 119.18 | 119.83 | 118.69 | 119.74 | 454,089 | +1.25(+1.05%) |
Jul 08, 2021 | 119.17 | 119.49 | 118.37 | 118.50 | 424,297 | -1.79(-1.49%) |
Jul 07, 2021 | 118.69 | 121.33 | 118.30 | 120.29 | 872,139 | +2.11(+1.78%) |
Jul 06, 2021 | 117.30 | 118.24 | 115.69 | 118.19 | 789,614 | +0.87(+0.74%) |
Jul 02, 2021 | 117.41 | 117.82 | 116.78 | 117.31 | 924,975 | +0.09(+0.08%) |
Jul 01, 2021 | 116.91 | 118.17 | 116.68 | 117.22 | 1,072,952 | +0.14(+0.12%) |
Jun 30, 2021 | 117.84 | 118.15 | 116.87 | 117.09 | 838,152 | -0.74(-0.62%) |
Jun 29, 2021 | 117.46 | 118.25 | 117.16 | 117.82 | 724,980 | +0.28(+0.24%) |
Jun 28, 2021 | 117.84 | 117.84 | 117.03 | 117.54 | 564,966 | -0.25(-0.21%) |
Jun 25, 2021 | 117.78 | 118.12 | 117.56 | 117.78 | 509,238 | +0.03(+0.02%) |
Jun 24, 2021 | 117.85 | 118.22 | 117.47 | 117.75 | 546,056 | +0.30(+0.26%) |
Jun 23, 2021 | 117.76 | 118.44 | 117.19 | 117.45 | 452,317 | -0.59(-0.50%) |
Jun 22, 2021 | 117.76 | 118.36 | 117.44 | 118.04 | 680,996 | +0.48(+0.41%) |
Jun 21, 2021 | 115.70 | 117.64 | 115.70 | 117.56 | 575,414 | +1.69(+1.46%) |
Jun 18, 2021 | 116.69 | 116.99 | 115.87 | 115.87 | 819,523 | -1.88(-1.60%) |
Jun 17, 2021 | 118.27 | 118.32 | 117.31 | 117.75 | 525,539 | -0.50(-0.42%) |
Jun 16, 2021 | 119.62 | 119.87 | 118.14 | 118.25 | 663,346 | -1.12(-0.94%) |
Jun 15, 2021 | 119.32 | 119.78 | 119.00 | 119.37 | 372,467 | +0.10(+0.08%) |
Jun 14, 2021 | 118.56 | 119.29 | 118.35 | 119.27 | 437,283 | +0.66(+0.55%) |
Jun 11, 2021 | 118.55 | 118.87 | 118.20 | 118.62 | 386,976 | +0.26(+0.22%) |
Jun 10, 2021 | 118.22 | 118.81 | 118.01 | 118.36 | 652,604 | +0.43(+0.37%) |
Jun 09, 2021 | 118.26 | 118.46 | 117.87 | 117.93 | 535,166 | -0.29(-0.25%) |
Jun 08, 2021 | 118.77 | 119.14 | 118.17 | 118.22 | 557,405 | -0.16(-0.13%) |
Jun 07, 2021 | 118.92 | 118.99 | 117.83 | 118.38 | 363,674 | -0.58(-0.49%) |
Jun 04, 2021 | 118.53 | 119.00 | 118.16 | 118.96 | 461,104 | +0.69(+0.58%) |
Jun 03, 2021 | 118.56 | 118.74 | 117.93 | 118.27 | 409,248 | -0.63(-0.53%) |
Jun 02, 2021 | 118.44 | 118.93 | 118.11 | 118.90 | 451,118 | +0.59(+0.50%) |