Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.51 | 130.66 | 120.36 | 120.78 | 3,902,294 | -7.69(-5.99%) |
Apr 28, 2022 | 124.09 | 130.70 | 121.00 | 128.47 | 3,878,729 | +8.03(+6.67%) |
Apr 27, 2022 | 122.61 | 127.43 | 119.61 | 120.44 | 4,201,113 | +1.09(+0.91%) |
Apr 26, 2022 | 121.61 | 124.79 | 118.20 | 119.35 | 5,969,874 | -2.33(-1.91%) |
Apr 25, 2022 | 118.49 | 124.60 | 117.95 | 121.68 | 9,131,594 | +3.28(+2.77%) |
Apr 22, 2022 | 123.41 | 125.39 | 117.94 | 118.40 | 4,421,660 | -3.42(-2.81%) |
Apr 21, 2022 | 133.65 | 137.44 | 121.21 | 121.82 | 3,134,266 | -9.80(-7.45%) |
Apr 20, 2022 | 138.58 | 138.58 | 130.20 | 131.62 | 2,123,913 | -5.66(-4.12%) |
Apr 19, 2022 | 131.43 | 138.80 | 129.92 | 137.28 | 2,998,897 | +6.17(+4.71%) |
Apr 18, 2022 | 135.00 | 135.59 | 127.06 | 131.11 | 2,211,632 | -4.93(-3.62%) |
Apr 14, 2022 | 142.67 | 142.85 | 135.35 | 136.04 | 2,311,097 | -6.83(-4.78%) |
Apr 13, 2022 | 134.95 | 144.42 | 134.75 | 142.87 | 2,855,043 | +7.37(+5.44%) |
Apr 12, 2022 | 140.00 | 145.19 | 134.80 | 135.50 | 2,990,983 | +0.41(+0.30%) |
Apr 11, 2022 | 131.63 | 137.87 | 130.69 | 135.09 | 2,726,731 | +0.80(+0.60%) |
Apr 08, 2022 | 134.79 | 137.28 | 132.13 | 134.29 | 2,377,207 | -2.95(-2.15%) |
Apr 07, 2022 | 136.11 | 140.75 | 132.86 | 137.24 | 2,340,450 | -0.03(-0.02%) |
Apr 06, 2022 | 142.43 | 143.38 | 134.05 | 137.27 | 4,048,501 | -9.63(-6.56%) |
Apr 05, 2022 | 156.85 | 157.37 | 143.91 | 146.90 | 4,436,923 | -9.66(-6.17%) |
Apr 04, 2022 | 154.03 | 159.00 | 153.27 | 156.56 | 2,675,430 | +3.06(+1.99%) |
Apr 01, 2022 | 150.98 | 156.42 | 149.89 | 153.50 | 3,290,098 | +2.03(+1.34%) |
Mar 31, 2022 | 150.73 | 156.16 | 148.01 | 151.47 | 3,877,463 | +1.81(+1.21%) |
Mar 30, 2022 | 153.00 | 158.24 | 148.54 | 149.66 | 3,238,977 | -5.75(-3.70%) |
Mar 29, 2022 | 153.96 | 157.35 | 148.83 | 155.41 | 6,682,195 | +6.06(+4.06%) |
Mar 28, 2022 | 146.36 | 151.32 | 143.51 | 149.35 | 2,365,566 | +2.51(+1.71%) |
Mar 25, 2022 | 152.00 | 153.19 | 142.03 | 146.84 | 2,761,252 | -5.37(-3.53%) |
Mar 24, 2022 | 147.94 | 152.47 | 143.75 | 152.21 | 2,786,845 | +5.77(+3.94%) |
Mar 23, 2022 | 145.50 | 152.62 | 142.02 | 146.44 | 2,969,277 | -2.21(-1.49%) |
Mar 22, 2022 | 142.19 | 151.92 | 140.49 | 148.65 | 4,633,622 | +8.51(+6.07%) |
Mar 21, 2022 | 142.89 | 145.47 | 134.63 | 140.14 | 3,766,143 | -5.62(-3.86%) |
Mar 18, 2022 | 136.44 | 147.94 | 135.76 | 145.76 | 4,945,933 | +8.02(+5.82%) |
Mar 17, 2022 | 131.29 | 139.00 | 130.25 | 137.74 | 3,041,078 | +5.50(+4.16%) |
Mar 16, 2022 | 123.96 | 135.50 | 122.73 | 132.24 | 5,702,210 | +11.30(+9.34%) |
Mar 15, 2022 | 120.36 | 121.86 | 115.54 | 120.94 | 3,475,482 | +2.18(+1.84%) |
Mar 14, 2022 | 127.00 | 127.00 | 113.89 | 118.76 | 6,697,664 | -8.26(-6.50%) |
Mar 11, 2022 | 142.43 | 142.46 | 126.28 | 127.02 | 4,354,638 | -13.14(-9.38%) |
Mar 10, 2022 | 139.63 | 135.95 | 140.16 | 3,090,221 | -2.67(-1.87%) | |
Mar 09, 2022 | 133.15 | 143.62 | 131.72 | 142.83 | 6,417,440 | +15.70(+12.35%) |
Mar 08, 2022 | 129.99 | 132.16 | 121.15 | 127.13 | 6,631,610 | -2.98(-2.29%) |
Mar 07, 2022 | 144.44 | 144.89 | 128.96 | 130.11 | 6,756,235 | -12.08(-8.50%) |
Mar 04, 2022 | 149.00 | 151.19 | 140.60 | 142.19 | 3,764,514 | -6.27(-4.22%) |
Mar 03, 2022 | 159.58 | 160.69 | 145.94 | 148.46 | 5,394,930 | -16.02(-9.74%) |
Mar 02, 2022 | 159.00 | 165.02 | 153.62 | 164.48 | 3,380,727 | +4.51(+2.82%) |
Mar 01, 2022 | 160.24 | 166.99 | 158.19 | 159.97 | 3,668,334 | -1.14(-0.71%) |
Feb 28, 2022 | 162.10 | 166.00 | 159.23 | 161.11 | 4,705,167 | -0.30(-0.19%) |
Feb 25, 2022 | 159.44 | 161.62 | 156.26 | 161.41 | 3,119,979 | +1.55(+0.97%) |
Feb 24, 2022 | 143.75 | 160.54 | 142.63 | 159.86 | 6,004,220 | +10.42(+6.97%) |
Feb 23, 2022 | 156.45 | 158.94 | 148.50 | 149.44 | 4,747,968 | -9.50(-5.98%) |
Feb 22, 2022 | 160.90 | 165.16 | 157.10 | 158.94 | 3,640,100 | -0.08(-0.05%) |
Feb 18, 2022 | 159.02 | 0 | -6.79(-4.10%) | |||
Feb 17, 2022 | 170.34 | 172.62 | 162.64 | 165.81 | 5,088,821 | -8.11(-4.66%) |
Feb 16, 2022 | 165.81 | 175.89 | 164.43 | 173.92 | 4,041,350 | +4.93(+2.92%) |
Feb 15, 2022 | 169.20 | 169.82 | 162.54 | 168.99 | 5,160,423 | +4.64(+2.82%) |
Feb 14, 2022 | 164.39 | 170.00 | 160.40 | 164.35 | 6,197,634 | -3.05(-1.82%) |
Feb 11, 2022 | 176.42 | 181.47 | 164.92 | 167.40 | 6,462,553 | -7.20(-4.12%) |
Feb 10, 2022 | 170.37 | 184.70 | 167.10 | 174.60 | 15,861,879 | +19.10(+12.28%) |
Feb 09, 2022 | 152.92 | 156.20 | 148.49 | 155.50 | 5,450,547 | +3.77(+2.48%) |
Feb 08, 2022 | 149.25 | 154.64 | 148.19 | 151.73 | 3,807,488 | -0.89(-0.58%) |
Feb 07, 2022 | 150.75 | 161.85 | 150.55 | 152.62 | 5,268,739 | +2.36(+1.57%) |
Feb 04, 2022 | 141.86 | 153.94 | 139.18 | 150.26 | 5,644,610 | +12.24(+8.87%) |
Feb 03, 2022 | 138.11 | 141.88 | 138.02 | 3,370,855 | -4.18(-2.94%) | |
Feb 02, 2022 | 146.27 | 147.00 | 139.36 | 142.20 | 4,024,102 | -5.58(-3.78%) |
Feb 01, 2022 | 147.89 | 149.95 | 141.92 | 147.78 | 4,086,466 | +1.67(+1.14%) |
Jan 31, 2022 | 136.96 | 146.11 | 4,822,000 | +9.15(+6.68%) | ||
Jan 28, 2022 | 130.31 | 137.53 | 122.69 | 136.96 | 4,943,148 | +8.71(+6.79%) |
Jan 27, 2022 | 131.28 | 135.13 | 127.39 | 128.25 | 3,204,819 | +0.21(+0.16%) |
Jan 26, 2022 | 132.54 | 139.49 | 126.07 | 128.04 | 6,938,819 | +2.90(+2.32%) |
Jan 25, 2022 | 134.19 | 134.19 | 124.90 | 125.14 | 4,902,953 | -10.93(-8.03%) |
Jan 24, 2022 | 121.75 | 137.50 | 119.19 | 136.07 | 7,409,437 | +10.52(+8.38%) |
Jan 21, 2022 | 128.26 | 134.48 | 125.36 | 125.55 | 4,075,316 | -4.46(-3.43%) |
Jan 20, 2022 | 132.88 | 139.69 | 129.35 | 130.01 | 3,169,322 | -0.90(-0.69%) |
Jan 19, 2022 | 133.21 | 137.37 | 130.63 | 130.91 | 3,824,079 | -0.96(-0.73%) |
Jan 18, 2022 | 132.96 | 139.85 | 131.21 | 131.87 | 4,618,337 | -6.41(-4.64%) |
Jan 14, 2022 | 138.28 | 0 | +3.15(+2.33%) | |||
Jan 13, 2022 | 145.75 | 147.81 | 134.94 | 135.13 | 4,148,641 | -11.20(-7.65%) |
Jan 12, 2022 | 150.38 | 153.60 | 144.36 | 146.33 | 2,302,608 | -2.27(-1.53%) |
Jan 11, 2022 | 144.80 | 150.12 | 143.50 | 148.60 | 2,865,300 | +2.27(+1.55%) |
Jan 10, 2022 | 139.78 | 146.46 | 134.20 | 146.33 | 4,954,972 | +2.54(+1.77%) |
Jan 07, 2022 | 144.00 | 148.59 | 140.59 | 143.79 | 2,553,226 | -0.10(-0.07%) |
Jan 06, 2022 | 145.69 | 151.34 | 142.58 | 143.89 | 5,935,624 | -1.63(-1.12%) |
Jan 05, 2022 | 152.45 | 154.50 | 145.13 | 145.52 | 7,242,283 | -12.24(-7.76%) |
Jan 04, 2022 | 163.44 | 163.44 | 148.86 | 157.76 | 6,369,184 | -6.07(-3.71%) |
Jan 03, 2022 | 178.75 | 180.28 | 162.00 | 163.83 | 4,504,794 | -14.28(-8.02%) |
Dec 31, 2021 | 179.19 | 181.30 | 178.01 | 178.11 | 1,287,047 | -0.82(-0.46%) |
Dec 30, 2021 | 179.99 | 181.70 | 177.51 | 178.93 | 1,396,184 | -0.78(-0.43%) |
Dec 29, 2021 | 176.81 | 180.77 | 172.71 | 179.71 | 1,118,499 | +2.29(+1.29%) |
Dec 28, 2021 | 185.70 | 185.70 | 176.29 | 177.42 | 1,691,535 | -6.05(-3.30%) |
Dec 27, 2021 | 182.00 | 184.86 | 179.77 | 183.47 | 3,091,684 | +3.11(+1.72%) |
Dec 23, 2021 | 179.41 | 182.00 | 175.73 | 180.36 | 1,966,107 | +0.68(+0.38%) |
Dec 22, 2021 | 176.98 | 183.31 | 174.28 | 179.68 | 2,833,361 | +2.12(+1.20%) |
Dec 21, 2021 | 177.56 | 177.64 | 163.93 | 177.56 | 3,527,949 | +13.18(+8.02%) |
Dec 20, 2021 | 164.38 | 168.85 | 158.58 | 164.38 | 3,836,431 | -5.78(-3.40%) |
Dec 17, 2021 | 160.00 | 171.38 | 158.75 | 170.16 | 17,400,808 | +6.11(+3.72%) |
Dec 16, 2021 | 172.40 | 173.00 | 161.32 | 164.05 | 3,376,986 | -6.97(-4.08%) |
Dec 15, 2021 | 161.22 | 171.82 | 160.03 | 171.02 | 3,739,957 | +10.24(+6.37%) |
Dec 14, 2021 | 157.32 | 163.62 | 153.75 | 160.78 | 6,584,728 | -11.25(-6.54%) |
Dec 13, 2021 | 174.94 | 182.25 | 169.06 | 172.03 | 3,404,834 | -2.53(-1.45%) |
Dec 10, 2021 | 177.71 | 183.16 | 173.23 | 174.56 | 2,625,545 | -0.85(-0.48%) |
Dec 09, 2021 | 183.50 | 185.95 | 173.17 | 175.41 | 2,810,756 | -7.75(-4.23%) |
Dec 08, 2021 | 177.59 | 184.37 | 173.41 | 183.16 | 2,792,839 | +6.15(+3.47%) |
Dec 07, 2021 | 165.37 | 177.55 | 165.03 | 177.01 | 4,148,771 | +15.60(+9.66%) |
Dec 06, 2021 | 160.43 | 163.55 | 153.28 | 161.41 | 4,257,017 | -2.81(-1.71%) |
Dec 03, 2021 | 168.88 | 168.88 | 152.82 | 164.22 | 5,138,490 | -5.22(-3.08%) |
Dec 02, 2021 | 159.60 | 169.82 | 158.16 | 169.44 | 4,290,820 | +4.91(+2.98%) |
Dec 01, 2021 | 182.85 | 185.00 | 161.31 | 164.53 | 6,257,324 | -13.76(-7.72%) |
Nov 30, 2021 | 183.28 | 186.29 | 174.00 | 178.29 | 4,149,402 | -4.70(-2.57%) |
Nov 29, 2021 | 183.80 | 187.70 | 180.75 | 182.99 | 4,162,984 | +1.74(+0.96%) |
Nov 26, 2021 | 180.00 | 184.91 | 178.22 | 181.25 | 1,647,728 | +0.91(+0.50%) |
Nov 24, 2021 | 174.57 | 182.90 | 171.24 | 180.34 | 2,900,560 | +0.92(+0.51%) |
Nov 23, 2021 | 170.61 | 181.25 | 168.08 | 179.42 | 6,193,776 | -1.33(-0.74%) |
Nov 22, 2021 | 193.00 | 193.00 | 178.20 | 180.75 | 4,303,117 | -11.85(-6.15%) |
Nov 19, 2021 | 197.70 | 197.87 | 192.00 | 192.60 | 2,446,622 | +2.00(+1.05%) |
Nov 18, 2021 | 191.39 | 190.72 | 188.71 | 190.60 | 2,212,960 | +0.34(+0.18%) |
Nov 17, 2021 | 193.75 | 199.68 | 189.53 | 190.26 | 2,942,527 | -3.00(-1.55%) |
Nov 16, 2021 | 188.15 | 193.60 | 186.33 | 193.26 | 3,184,088 | +2.26(+1.18%) |
Nov 15, 2021 | 194.59 | 194.67 | 186.32 | 191.00 | 2,476,131 | -2.03(-1.05%) |
Nov 12, 2021 | 190.79 | 194.21 | 189.60 | 193.03 | 1,926,449 | +2.69(+1.41%) |
Nov 11, 2021 | 191.05 | 196.49 | 189.66 | 190.34 | 2,424,820 | +1.54(+0.82%) |
Nov 10, 2021 | 194.00 | 188.80 | 3,661,097 | -7.76(-3.95%) | ||
Nov 09, 2021 | 195.60 | 197.69 | 190.72 | 196.56 | 3,763,661 | +5.21(+2.72%) |
Nov 08, 2021 | 186.29 | 194.35 | 184.88 | 191.35 | 4,418,183 | +5.84(+3.15%) |
Nov 05, 2021 | 193.89 | 194.00 | 177.48 | 185.51 | 8,999,930 | +18.56(+11.12%) |
Nov 04, 2021 | 163.00 | 168.19 | 161.55 | 166.95 | 2,993,600 | +4.16(+2.56%) |
Nov 03, 2021 | 164.50 | 164.98 | 161.50 | 162.79 | 2,002,748 | -2.09(-1.27%) |
Nov 02, 2021 | 166.03 | 166.44 | 160.65 | 164.88 | 1,869,708 | -0.32(-0.19%) |
Nov 01, 2021 | 167.46 | 167.16 | 162.22 | 165.20 | 2,903,689 | -1.85(-1.11%) |
Oct 29, 2021 | 161.92 | 168.73 | 161.92 | 167.05 | 2,731,516 | +6.05(+3.76%) |
Oct 28, 2021 | 156.18 | 161.19 | 154.36 | 161.00 | 1,835,805 | +3.91(+2.49%) |
Oct 27, 2021 | 163.00 | 164.17 | 155.50 | 157.09 | 3,920,861 | -6.78(-4.14%) |
Oct 26, 2021 | 164.58 | 163.87 | 1,936,370 | +2.29(+1.42%) | ||
Oct 25, 2021 | 161.98 | 164.16 | 160.58 | 161.58 | 2,206,399 | -0.81(-0.50%) |
Oct 22, 2021 | 160.94 | 162.93 | 162.39 | 1,602,281 | +1.47(+0.91%) | |
Oct 21, 2021 | 159.45 | 162.36 | 159.45 | 160.92 | 1,327,845 | +2.07(+1.30%) |
Oct 20, 2021 | 159.43 | 159.86 | 154.75 | 158.85 | 2,322,384 | +0.91(+0.58%) |
Oct 19, 2021 | 158.00 | 160.44 | 156.01 | 157.94 | 3,478,942 | +0.52(+0.33%) |
Oct 18, 2021 | 154.95 | 159.12 | 154.95 | 157.42 | 1,727,540 | +2.94(+1.90%) |
Oct 15, 2021 | 153.72 | 156.16 | 151.24 | 154.48 | 2,062,253 | +1.12(+0.73%) |
Oct 14, 2021 | 157.50 | 159.92 | 152.65 | 153.36 | 4,015,798 | -2.53(-1.62%) |
Oct 13, 2021 | 146.86 | 156.80 | 146.36 | 155.89 | 5,705,552 | +10.30(+7.07%) |
Oct 12, 2021 | 143.99 | 147.25 | 141.55 | 145.59 | 2,046,907 | +3.63(+2.56%) |
Oct 11, 2021 | 139.01 | 144.18 | 138.39 | 141.96 | 1,281,493 | +1.64(+1.17%) |
Oct 08, 2021 | 143.18 | 143.91 | 140.10 | 140.32 | 1,360,859 | -1.77(-1.25%) |
Oct 07, 2021 | 143.56 | 146.05 | 142.07 | 142.09 | 1,911,881 | -1.22(-0.85%) |
Oct 06, 2021 | 140.87 | 146.15 | 140.21 | 143.31 | 2,147,095 | +1.42(+1.00%) |
Oct 05, 2021 | 137.23 | 142.56 | 137.20 | 141.89 | 1,642,979 | +4.78(+3.49%) |
Oct 04, 2021 | 143.59 | 143.59 | 134.63 | 137.11 | 2,695,561 | -7.58(-5.24%) |
Oct 01, 2021 | 142.02 | 145.30 | 140.88 | 144.69 | 2,802,848 | +3.34(+2.36%) |
Sep 30, 2021 | 138.98 | 142.73 | 138.82 | 141.35 | 2,230,866 | +3.21(+2.32%) |
Sep 29, 2021 | 138.82 | 140.47 | 136.55 | 138.14 | 1,811,048 | +0.74(+0.54%) |
Sep 28, 2021 | 138.86 | 139.89 | 135.39 | 137.40 | 3,040,532 | -4.60(-3.24%) |
Sep 27, 2021 | 145.57 | 145.98 | 139.96 | 142.00 | 2,687,238 | -5.32(-3.61%) |
Sep 24, 2021 | 146.30 | 147.94 | 143.59 | 147.32 | 1,792,939 | -0.18(-0.12%) |
Sep 23, 2021 | 150.67 | 150.67 | 146.36 | 147.50 | 2,251,807 | -1.19(-0.80%) |
Sep 22, 2021 | 145.83 | 149.57 | 145.46 | 148.69 | 2,894,628 | +3.31(+2.28%) |
Sep 21, 2021 | 143.32 | 146.25 | 142.11 | 145.38 | 3,320,402 | +3.13(+2.20%) |
Sep 20, 2021 | 138.60 | 143.34 | 137.59 | 142.25 | 2,446,709 | -0.88(-0.61%) |
Sep 17, 2021 | 144.93 | 145.86 | 141.91 | 143.13 | 3,391,427 | -1.01(-0.70%) |
Sep 16, 2021 | 139.19 | 144.63 | 138.87 | 144.14 | 2,799,103 | +5.00(+3.59%) |
Sep 15, 2021 | 137.49 | 139.21 | 136.87 | 139.14 | 1,775,819 | +1.02(+0.74%) |
Sep 14, 2021 | 135.72 | 138.57 | 134.50 | 138.12 | 2,423,337 | +2.89(+2.14%) |
Sep 13, 2021 | 137.28 | 138.22 | 131.39 | 135.23 | 3,218,025 | -1.92(-1.40%) |
Sep 10, 2021 | 141.74 | 142.79 | 136.87 | 137.15 | 2,654,501 | -3.75(-2.66%) |
Sep 09, 2021 | 140.00 | 143.12 | 139.15 | 140.90 | 3,502,473 | +1.33(+0.95%) |
Sep 08, 2021 | 136.03 | 141.14 | 133.03 | 139.57 | 4,791,948 | +2.21(+1.61%) |
Sep 07, 2021 | 138.18 | 138.83 | 135.76 | 137.36 | 2,533,493 | -0.70(-0.51%) |
Sep 03, 2021 | 137.22 | 139.53 | 136.42 | 138.06 | 1,937,202 | +0.97(+0.71%) |
Sep 02, 2021 | 136.63 | 137.35 | 135.18 | 137.09 | 2,009,672 | +1.32(+0.97%) |
Sep 01, 2021 | 138.08 | 139.68 | 135.71 | 135.77 | 2,944,620 | -2.03(-1.47%) |
Aug 31, 2021 | 136.99 | 138.12 | 134.73 | 137.80 | 2,119,696 | +1.17(+0.86%) |
Aug 30, 2021 | 135.61 | 138.47 | 134.21 | 136.63 | 2,019,607 | +1.79(+1.33%) |
Aug 27, 2021 | 131.87 | 136.65 | 131.60 | 134.84 | 2,071,653 | +3.54(+2.70%) |
Aug 26, 2021 | 135.09 | 139.17 | 131.23 | 131.30 | 4,116,485 | -4.33(-3.19%) |
Aug 25, 2021 | 135.45 | 136.78 | 134.29 | 135.63 | 2,117,214 | +0.15(+0.11%) |
Aug 24, 2021 | 133.70 | 137.66 | 133.23 | 135.48 | 2,445,414 | +2.98(+2.25%) |
Aug 23, 2021 | 131.07 | 132.80 | 129.84 | 132.50 | 2,667,039 | +1.35(+1.03%) |
Aug 20, 2021 | 131.71 | 132.87 | 129.04 | 131.15 | 2,779,528 | -1.27(-0.96%) |
Aug 19, 2021 | 131.30 | 137.11 | 130.02 | 132.42 | 3,016,004 | -0.26(-0.20%) |
Aug 18, 2021 | 133.00 | 134.52 | 131.13 | 132.68 | 1,844,717 | -0.32(-0.24%) |
Aug 17, 2021 | 132.63 | 134.19 | 131.03 | 133.00 | 1,622,830 | -0.52(-0.39%) |
Aug 16, 2021 | 135.51 | 136.22 | 129.29 | 133.52 | 2,894,263 | -1.97(-1.45%) |
Aug 13, 2021 | 131.05 | 137.50 | 130.61 | 135.49 | 5,583,586 | +5.17(+3.97%) |
Aug 12, 2021 | 127.40 | 131.13 | 126.91 | 130.32 | 4,324,292 | +2.13(+1.66%) |
Aug 11, 2021 | 125.11 | 128.74 | 122.23 | 128.19 | 3,541,285 | +2.89(+2.31%) |
Aug 10, 2021 | 130.21 | 130.21 | 124.90 | 125.30 | 4,206,538 | -4.70(-3.62%) |
Aug 09, 2021 | 128.68 | 130.56 | 124.49 | 130.00 | 4,707,302 | -1.92(-1.46%) |
Aug 06, 2021 | 129.82 | 133.00 | 128.12 | 131.92 | 4,016,841 | -0.55(-0.42%) |
Aug 05, 2021 | 131.64 | 135.38 | 126.33 | 132.47 | 11,689,657 | +17.54(+15.26%) |
Aug 04, 2021 | 114.86 | 116.39 | 113.10 | 114.93 | 2,688,177 | +0.25(+0.22%) |
Aug 03, 2021 | 111.63 | 114.92 | 111.18 | 114.68 | 2,383,195 | +3.05(+2.73%) |
Aug 02, 2021 | 110.85 | 113.20 | 109.11 | 111.63 | 1,820,113 | +0.93(+0.84%) |
Jul 30, 2021 | 110.52 | 114.20 | 110.37 | 110.70 | 1,808,444 | -0.53(-0.48%) |
Jul 29, 2021 | 111.06 | 112.92 | 111.00 | 111.23 | 789,215 | -0.22(-0.20%) |
Jul 28, 2021 | 110.09 | 112.69 | 109.50 | 111.45 | 1,716,806 | +1.83(+1.67%) |
Jul 27, 2021 | 109.99 | 110.91 | 106.57 | 109.62 | 1,356,667 | -0.17(-0.15%) |
Jul 26, 2021 | 110.65 | 110.78 | 108.30 | 109.79 | 1,343,228 | -1.44(-1.29%) |
Jul 23, 2021 | 110.35 | 112.53 | 109.91 | 111.23 | 2,525,635 | +1.03(+0.93%) |
Jul 22, 2021 | 109.24 | 112.38 | 109.02 | 110.20 | 1,950,848 | +1.81(+1.67%) |
Jul 21, 2021 | 107.58 | 108.77 | 106.00 | 108.39 | 1,088,260 | +0.87(+0.81%) |
Jul 20, 2021 | 105.67 | 108.89 | 103.43 | 107.52 | 1,392,143 | +2.69(+2.57%) |
Jul 19, 2021 | 102.51 | 105.28 | 101.50 | 104.83 | 1,687,273 | +0.19(+0.18%) |
Jul 16, 2021 | 104.62 | 105.56 | 103.36 | 104.64 | 890,882 | +1.16(+1.12%) |
Jul 15, 2021 | 104.55 | 105.92 | 102.35 | 103.48 | 1,552,952 | -1.19(-1.14%) |
Jul 14, 2021 | 107.16 | 107.67 | 104.36 | 104.67 | 1,261,810 | -1.92(-1.80%) |
Jul 13, 2021 | 107.64 | 108.78 | 105.69 | 106.59 | 1,084,713 | -1.17(-1.09%) |
Jul 12, 2021 | 109.23 | 109.90 | 106.54 | 107.76 | 1,533,145 | -0.36(-0.33%) |
Jul 09, 2021 | 107.00 | 108.29 | 105.90 | 108.12 | 1,330,139 | +1.03(+0.96%) |
Jul 08, 2021 | 104.94 | 107.72 | 104.17 | 107.09 | 1,718,387 | -0.22(-0.21%) |
Jul 07, 2021 | 109.52 | 110.24 | 106.09 | 107.31 | 1,423,187 | -1.37(-1.26%) |
Jul 06, 2021 | 106.66 | 109.80 | 106.58 | 108.68 | 2,185,982 | +2.21(+2.08%) |
Jul 02, 2021 | 105.32 | 107.20 | 104.98 | 106.47 | 1,423,913 | +1.90(+1.82%) |
Jul 01, 2021 | 103.51 | 105.52 | 102.51 | 104.57 | 1,797,778 | +0.49(+0.47%) |
Jun 30, 2021 | 106.58 | 106.74 | 103.74 | 104.08 | 1,769,663 | -3.12(-2.91%) |
Jun 29, 2021 | 106.50 | 107.40 | 105.30 | 107.20 | 1,486,856 | +0.76(+0.71%) |
Jun 28, 2021 | 106.00 | 107.19 | 105.46 | 106.44 | 1,452,660 | +0.38(+0.36%) |
Jun 25, 2021 | 106.70 | 107.14 | 104.40 | 106.06 | 5,560,840 | -0.38(-0.36%) |
Jun 24, 2021 | 106.91 | 107.25 | 105.28 | 106.44 | 2,862,157 | -0.09(-0.08%) |
Jun 23, 2021 | 104.74 | 106.54 | 104.44 | 106.53 | 2,399,442 | +1.99(+1.90%) |
Jun 22, 2021 | 102.63 | 105.25 | 102.27 | 104.54 | 2,355,262 | +2.19(+2.14%) |
Jun 21, 2021 | 101.75 | 103.34 | 99.55 | 102.35 | 2,691,631 | -0.91(-0.88%) |
Jun 18, 2021 | 102.52 | 104.21 | 101.50 | 103.26 | 4,717,434 | +1.51(+1.48%) |
Jun 17, 2021 | 97.26 | 102.56 | 97.10 | 101.75 | 4,231,200 | +3.37(+3.43%) |
Jun 16, 2021 | 96.60 | 99.88 | 96.06 | 98.38 | 3,614,066 | +1.79(+1.85%) |
Jun 15, 2021 | 96.92 | 97.44 | 95.70 | 96.59 | 1,887,944 | -0.66(-0.68%) |
Jun 14, 2021 | 96.00 | 97.89 | 95.60 | 97.25 | 2,577,553 | +1.77(+1.85%) |
Jun 11, 2021 | 94.91 | 95.80 | 93.54 | 95.48 | 2,650,008 | +0.98(+1.04%) |
Jun 10, 2021 | 91.56 | 95.50 | 91.28 | 94.50 | 4,217,019 | +2.78(+3.03%) |
Jun 09, 2021 | 92.44 | 93.48 | 91.17 | 91.72 | 1,606,113 | -0.76(-0.82%) |
Jun 08, 2021 | 91.49 | 93.16 | 91.24 | 92.48 | 1,691,370 | +1.86(+2.05%) |
Jun 07, 2021 | 87.82 | 91.46 | 87.10 | 90.62 | 1,735,266 | +2.17(+2.45%) |
Jun 04, 2021 | 88.98 | 90.99 | 87.75 | 88.45 | 1,684,243 | -0.24(-0.27%) |
Jun 03, 2021 | 91.19 | 91.45 | 88.02 | 88.69 | 2,284,373 | -2.91(-3.18%) |
Jun 02, 2021 | 91.50 | 92.29 | 90.66 | 91.60 | 1,448,119 | -0.28(-0.30%) |
Jun 01, 2021 | 91.35 | 92.45 | 89.90 | 91.88 | 2,017,728 | +0.83(+0.91%) |
May 28, 2021 | 93.27 | 94.39 | 91.04 | 91.05 | 1,654,488 | -1.26(-1.36%) |
May 27, 2021 | 90.14 | 92.35 | 88.21 | 92.31 | 3,993,752 | +0.88(+0.96%) |
May 26, 2021 | 90.65 | 93.94 | 90.29 | 91.43 | 2,308,577 | +1.85(+2.07%) |
May 25, 2021 | 89.90 | 90.64 | 88.41 | 89.58 | 2,071,609 | -0.18(-0.20%) |
May 24, 2021 | 89.50 | 90.73 | 88.71 | 89.76 | 2,728,717 | +0.81(+0.91%) |
May 21, 2021 | 90.21 | 90.89 | 87.55 | 88.95 | 3,787,456 | +0.83(+0.94%) |
May 20, 2021 | 84.75 | 88.72 | 84.28 | 88.12 | 4,047,095 | +4.45(+5.32%) |
May 19, 2021 | 80.79 | 85.46 | 80.02 | 83.67 | 4,235,859 | +0.56(+0.67%) |
May 18, 2021 | 81.71 | 84.08 | 80.89 | 83.11 | 4,149,328 | +2.08(+2.57%) |
May 17, 2021 | 80.08 | 82.66 | 78.51 | 81.03 | 5,421,925 | -1.48(-1.79%) |
May 14, 2021 | 78.14 | 82.82 | 76.80 | 82.51 | 4,467,128 | +5.12(+6.62%) |
May 13, 2021 | 77.97 | 80.43 | 76.15 | 77.39 | 4,129,609 | +0.55(+0.72%) |
May 12, 2021 | 77.67 | 77.94 | 75.29 | 76.84 | 2,863,112 | -1.78(-2.26%) |
May 11, 2021 | 73.79 | 79.10 | 73.04 | 78.62 | 4,305,143 | +1.76(+2.28%) |
May 10, 2021 | 76.50 | 77.45 | 74.37 | 76.86 | 3,525,845 | -0.43(-0.55%) |
May 07, 2021 | 79.34 | 79.78 | 75.85 | 77.29 | 6,992,038 | +5.93(+8.31%) |
May 06, 2021 | 75.68 | 75.68 | 69.73 | 71.36 | 6,746,601 | -5.38(-7.01%) |
May 05, 2021 | 78.91 | 79.24 | 76.11 | 76.74 | 1,847,478 | -1.12(-1.44%) |
May 04, 2021 | 79.04 | 79.91 | 76.12 | 77.86 | 3,244,469 | -2.31(-2.88%) |