Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.66 | 112.41 | 110.66 | 111.42 | 897,054 | -0.96(-0.86%) |
May 27, 2022 | 109.77 | 112.78 | 109.60 | 112.38 | 583,406 | +3.85(+3.54%) |
May 26, 2022 | 108.41 | 109.58 | 107.72 | 108.53 | 819,754 | +1.12(+1.04%) |
May 25, 2022 | 107.24 | 108.09 | 106.62 | 107.42 | 675,874 | -0.53(-0.49%) |
May 24, 2022 | 107.18 | 108.42 | 105.87 | 107.94 | 518,395 | +0.58(+0.54%) |
May 23, 2022 | 106.23 | 107.99 | 104.24 | 107.36 | 599,130 | +2.58(+2.46%) |
May 20, 2022 | 105.64 | 105.80 | 102.99 | 104.78 | 538,198 | +0.41(+0.39%) |
May 19, 2022 | 103.19 | 105.70 | 103.19 | 104.38 | 806,278 | -1.30(-1.23%) |
May 18, 2022 | 108.80 | 109.17 | 105.07 | 105.67 | 723,864 | -3.73(-3.41%) |
May 17, 2022 | 110.86 | 110.88 | 108.29 | 109.40 | 492,997 | -0.85(-0.77%) |
May 16, 2022 | 110.60 | 111.32 | 109.89 | 110.25 | 621,898 | +0.29(+0.26%) |
May 13, 2022 | 108.21 | 110.05 | 107.31 | 109.97 | 720,501 | +2.74(+2.55%) |
May 12, 2022 | 108.10 | 108.33 | 105.74 | 107.23 | 716,101 | -0.95(-0.88%) |
May 11, 2022 | 108.49 | 111.05 | 107.73 | 108.18 | 664,673 | -0.64(-0.59%) |
May 10, 2022 | 107.77 | 110.83 | 106.88 | 108.82 | 982,347 | +2.33(+2.19%) |
May 09, 2022 | 113.83 | 114.22 | 105.87 | 106.49 | 1,231,629 | -8.70(-7.55%) |
May 06, 2022 | 119.28 | 119.67 | 113.29 | 115.20 | 659,414 | -5.08(-4.22%) |
May 05, 2022 | 125.95 | 126.03 | 119.38 | 120.27 | 709,495 | -5.45(-4.33%) |
May 04, 2022 | 122.99 | 126.83 | 122.29 | 125.72 | 651,312 | +2.52(+2.04%) |
May 03, 2022 | 122.19 | 123.68 | 120.24 | 123.20 | 549,316 | +1.14(+0.93%) |
May 02, 2022 | 127.15 | 127.83 | 118.69 | 122.07 | 719,839 | -4.36(-3.45%) |
Apr 29, 2022 | 135.19 | 135.38 | 126.12 | 126.43 | 898,613 | -9.13(-6.74%) |
Apr 28, 2022 | 133.56 | 135.82 | 132.39 | 135.56 | 331,137 | +2.59(+1.94%) |
Apr 27, 2022 | 133.50 | 135.56 | 132.89 | 132.97 | 471,372 | -0.56(-0.42%) |
Apr 26, 2022 | 137.37 | 137.65 | 133.53 | 133.54 | 341,630 | -3.53(-2.58%) |
Apr 25, 2022 | 137.72 | 138.77 | 134.66 | 137.07 | 531,946 | -1.25(-0.90%) |
Apr 22, 2022 | 140.97 | 140.97 | 138.32 | 138.32 | 396,286 | -3.12(-2.21%) |
Apr 21, 2022 | 144.04 | 144.24 | 141.31 | 141.44 | 347,556 | -2.09(-1.46%) |
Apr 20, 2022 | 141.71 | 144.82 | 141.53 | 143.53 | 568,794 | +2.56(+1.81%) |
Apr 19, 2022 | 138.92 | 141.51 | 138.54 | 140.97 | 417,566 | +2.62(+1.90%) |
Apr 18, 2022 | 138.05 | 139.16 | 137.42 | 138.35 | 394,220 | -0.47(-0.34%) |
Apr 14, 2022 | 138.98 | 139.80 | 137.52 | 138.81 | 489,575 | +0.49(+0.35%) |
Apr 13, 2022 | 138.84 | 139.67 | 137.55 | 138.33 | 281,080 | -0.15(-0.11%) |
Apr 12, 2022 | 137.25 | 139.88 | 136.65 | 138.48 | 557,763 | +1.83(+1.34%) |
Apr 11, 2022 | 139.41 | 140.14 | 136.38 | 136.65 | 622,933 | -2.70(-1.94%) |
Apr 08, 2022 | 139.28 | 140.54 | 138.65 | 139.35 | 629,173 | +0.22(+0.16%) |
Apr 07, 2022 | 137.32 | 140.15 | 136.11 | 139.13 | 603,743 | +1.29(+0.94%) |
Apr 06, 2022 | 134.30 | 138.36 | 133.66 | 137.84 | 564,948 | +3.18(+2.36%) |
Apr 05, 2022 | 134.37 | 136.67 | 133.93 | 134.66 | 388,710 | +0.44(+0.32%) |
Apr 04, 2022 | 136.83 | 137.28 | 132.52 | 134.22 | 419,516 | -2.43(-1.78%) |
Apr 01, 2022 | 133.31 | 136.81 | 133.12 | 136.65 | 442,213 | +3.56(+2.68%) |
Mar 31, 2022 | 135.54 | 136.76 | 133.01 | 133.09 | 637,470 | -1.97(-1.46%) |
Mar 30, 2022 | 134.75 | 135.51 | 134.12 | 135.06 | 404,709 | +0.01(+0.01%) |
Mar 29, 2022 | 132.22 | 135.55 | 130.97 | 135.05 | 638,912 | +4.06(+3.10%) |
Mar 28, 2022 | 129.40 | 131.66 | 128.82 | 130.99 | 664,427 | +1.97(+1.53%) |
Mar 25, 2022 | 128.56 | 129.34 | 127.08 | 129.02 | 873,290 | +1.25(+0.98%) |
Mar 24, 2022 | 126.94 | 127.80 | 126.26 | 127.77 | 242,366 | +1.20(+0.95%) |
Mar 23, 2022 | 127.23 | 127.89 | 125.65 | 126.57 | 395,314 | -0.67(-0.53%) |
Mar 22, 2022 | 128.89 | 130.39 | 126.57 | 127.24 | 696,996 | -1.29(-1.00%) |
Mar 21, 2022 | 127.73 | 128.72 | 126.76 | 128.53 | 586,672 | +1.19(+0.94%) |
Mar 18, 2022 | 128.24 | 129.69 | 126.63 | 127.33 | 1,445,104 | -0.26(-0.20%) |
Mar 17, 2022 | 125.18 | 128.11 | 125.18 | 127.59 | 622,219 | +2.16(+1.72%) |
Mar 16, 2022 | 123.85 | 125.81 | 122.49 | 125.43 | 504,093 | +2.15(+1.74%) |
Mar 15, 2022 | 125.10 | 125.28 | 121.99 | 123.28 | 367,435 | -0.23(-0.18%) |
Mar 14, 2022 | 124.80 | 125.30 | 122.87 | 123.51 | 338,678 | -0.80(-0.64%) |
Mar 11, 2022 | 126.12 | 126.37 | 123.97 | 124.30 | 260,763 | -0.98(-0.79%) |
Mar 10, 2022 | 124.06 | 126.33 | 123.47 | 125.29 | 412,334 | +0.26(+0.20%) |
Mar 09, 2022 | 126.25 | 126.25 | 123.98 | 125.03 | 343,517 | +1.17(+0.94%) |
Mar 08, 2022 | 125.10 | 126.74 | 123.53 | 123.87 | 404,047 | -2.15(-1.71%) |
Mar 07, 2022 | 127.18 | 128.67 | 125.71 | 126.02 | 416,134 | -2.03(-1.58%) |
Mar 04, 2022 | 124.88 | 128.22 | 124.42 | 128.04 | 577,967 | +2.98(+2.38%) |
Mar 03, 2022 | 123.14 | 125.36 | 122.47 | 125.07 | 639,024 | +2.53(+2.06%) |
Mar 02, 2022 | 121.17 | 122.83 | 121.17 | 122.54 | 468,292 | +1.93(+1.60%) |
Mar 01, 2022 | 119.64 | 121.92 | 119.41 | 120.61 | 498,924 | +0.63(+0.53%) |
Feb 28, 2022 | 122.08 | 122.72 | 117.89 | 119.97 | 984,112 | -3.40(-2.76%) |
Feb 25, 2022 | 120.00 | 123.89 | 120.20 | 123.37 | 740,291 | +3.25(+2.71%) |
Feb 24, 2022 | 116.96 | 120.96 | 113.75 | 120.12 | 720,996 | +0.70(+0.59%) |
Feb 23, 2022 | 121.22 | 122.61 | 119.34 | 119.42 | 708,021 | -0.13(-0.11%) |
Feb 22, 2022 | 118.96 | 120.71 | 118.38 | 119.55 | 621,803 | -0.57(-0.47%) |
Feb 18, 2022 | 120.12 | 0 | -1.15(-0.95%) | |||
Feb 17, 2022 | 122.64 | 123.19 | 121.15 | 121.27 | 402,769 | -1.97(-1.60%) |
Feb 16, 2022 | 123.92 | 124.85 | 121.33 | 123.24 | 422,382 | -0.51(-0.41%) |
Feb 15, 2022 | 126.11 | 126.63 | 123.12 | 123.75 | 462,255 | -1.51(-1.20%) |
Feb 14, 2022 | 126.59 | 128.20 | 124.56 | 125.26 | 732,175 | -1.16(-0.91%) |
Feb 11, 2022 | 128.67 | 129.31 | 125.14 | 126.42 | 435,443 | -1.25(-0.98%) |
Feb 10, 2022 | 128.86 | 131.48 | 127.02 | 127.67 | 710,713 | -3.08(-2.36%) |
Feb 09, 2022 | 129.60 | 131.35 | 129.24 | 130.75 | 240,750 | +2.60(+2.03%) |
Feb 08, 2022 | 127.91 | 129.83 | 127.49 | 128.15 | 504,511 | +0.24(+0.19%) |
Feb 07, 2022 | 127.83 | 128.41 | 126.89 | 127.91 | 336,270 | -0.21(-0.16%) |
Feb 04, 2022 | 128.76 | 130.14 | 127.54 | 128.12 | 386,255 | -1.47(-1.13%) |
Feb 03, 2022 | 129.89 | 130.43 | 129.59 | 371,379 | -1.00(-0.76%) | |
Feb 02, 2022 | 127.59 | 130.72 | 126.77 | 130.59 | 564,297 | +3.85(+3.04%) |
Feb 01, 2022 | 128.71 | 128.88 | 124.46 | 126.74 | 547,699 | -1.16(-0.90%) |
Jan 31, 2022 | 127.47 | 126.07 | 127.89 | 692,788 | +0.59(+0.46%) | |
Jan 28, 2022 | 123.92 | 127.41 | 121.57 | 127.31 | 498,307 | +3.99(+3.24%) |
Jan 27, 2022 | 125.28 | 126.98 | 122.93 | 123.32 | 404,453 | -1.56(-1.25%) |
Jan 26, 2022 | 126.88 | 127.82 | 124.61 | 124.88 | 662,471 | -1.00(-0.79%) |
Jan 25, 2022 | 126.01 | 127.15 | 122.64 | 125.88 | 558,852 | -0.77(-0.61%) |
Jan 24, 2022 | 126.53 | 127.14 | 122.84 | 126.64 | 572,946 | -0.50(-0.39%) |
Jan 21, 2022 | 126.78 | 128.69 | 126.71 | 127.14 | 453,803 | +0.49(+0.39%) |
Jan 20, 2022 | 128.89 | 130.68 | 126.59 | 126.65 | 510,559 | -2.36(-1.83%) |
Jan 19, 2022 | 129.12 | 130.68 | 128.87 | 129.01 | 687,675 | +0.20(+0.15%) |
Jan 18, 2022 | 130.82 | 131.54 | 128.39 | 128.81 | 621,611 | -2.73(-2.07%) |
Jan 14, 2022 | 131.54 | 0 | -0.79(-0.59%) | |||
Jan 13, 2022 | 135.28 | 135.28 | 131.87 | 132.33 | 534,327 | -2.00(-1.49%) |
Jan 12, 2022 | 132.90 | 135.06 | 132.90 | 134.33 | 527,558 | +1.43(+1.08%) |
Jan 11, 2022 | 132.76 | 132.94 | 131.03 | 132.90 | 494,862 | +0.39(+0.29%) |
Jan 10, 2022 | 130.31 | 132.77 | 129.08 | 132.51 | 733,058 | +1.60(+1.22%) |
Jan 07, 2022 | 135.59 | 136.08 | 130.57 | 130.91 | 703,843 | -5.47(-4.01%) |
Jan 06, 2022 | 136.15 | 137.04 | 134.54 | 136.38 | 522,801 | +0.00(+0.00%) |
Jan 05, 2022 | 136.80 | 138.14 | 133.84 | 136.38 | 590,199 | -1.14(-0.83%) |
Jan 04, 2022 | 138.86 | 140.19 | 137.10 | 137.52 | 914,695 | -0.31(-0.22%) |
Jan 03, 2022 | 143.98 | 144.71 | 137.09 | 137.83 | 762,038 | -6.32(-4.39%) |
Dec 31, 2021 | 143.36 | 145.35 | 143.03 | 144.15 | 543,241 | +1.13(+0.79%) |
Dec 30, 2021 | 141.91 | 144.03 | 141.16 | 143.02 | 706,328 | +1.21(+0.85%) |
Dec 29, 2021 | 141.67 | 142.26 | 140.12 | 141.82 | 1,287,406 | +0.48(+0.34%) |
Dec 28, 2021 | 141.01 | 141.79 | 140.04 | 141.34 | 518,442 | +0.70(+0.49%) |
Dec 27, 2021 | 138.13 | 140.67 | 137.55 | 140.64 | 400,177 | +2.44(+1.76%) |
Dec 23, 2021 | 138.65 | 139.66 | 136.88 | 138.21 | 516,110 | -0.47(-0.34%) |
Dec 22, 2021 | 138.10 | 139.16 | 137.83 | 138.68 | 527,876 | +1.64(+1.19%) |
Dec 21, 2021 | 138.51 | 138.93 | 135.94 | 137.04 | 595,895 | -0.88(-0.63%) |
Dec 20, 2021 | 136.62 | 138.66 | 134.85 | 137.91 | 634,930 | +1.02(+0.74%) |
Dec 17, 2021 | 136.59 | 138.82 | 136.13 | 136.90 | 2,646,442 | +0.79(+0.58%) |
Dec 16, 2021 | 136.26 | 137.27 | 134.68 | 136.11 | 770,853 | -0.53(-0.39%) |
Dec 15, 2021 | 133.02 | 136.91 | 133.02 | 136.63 | 961,102 | +3.66(+2.75%) |
Dec 14, 2021 | 134.23 | 135.17 | 131.68 | 132.97 | 813,808 | -1.42(-1.06%) |
Dec 13, 2021 | 132.66 | 135.20 | 132.60 | 134.39 | 950,064 | +2.59(+1.96%) |
Dec 10, 2021 | 131.61 | 132.15 | 130.26 | 131.81 | 727,558 | +0.43(+0.33%) |
Dec 09, 2021 | 132.94 | 134.09 | 131.31 | 131.37 | 520,262 | -1.64(-1.23%) |
Dec 08, 2021 | 133.75 | 134.67 | 131.75 | 133.01 | 791,385 | -0.40(-0.30%) |
Dec 07, 2021 | 130.73 | 133.63 | 130.73 | 133.41 | 1,053,389 | +3.59(+2.76%) |
Dec 06, 2021 | 128.63 | 131.24 | 128.41 | 129.82 | 876,334 | +2.07(+1.62%) |
Dec 03, 2021 | 129.06 | 129.50 | 126.49 | 127.75 | 537,338 | -0.53(-0.41%) |
Dec 02, 2021 | 126.43 | 129.48 | 126.43 | 128.28 | 554,439 | +2.31(+1.84%) |
Dec 01, 2021 | 125.16 | 130.58 | 123.47 | 125.96 | 888,535 | +1.61(+1.29%) |
Nov 30, 2021 | 125.42 | 126.62 | 123.92 | 124.35 | 688,288 | -1.52(-1.20%) |
Nov 29, 2021 | 124.91 | 127.19 | 124.53 | 125.87 | 448,650 | +1.74(+1.40%) |
Nov 26, 2021 | 125.74 | 126.85 | 123.80 | 124.13 | 232,442 | -2.93(-2.30%) |
Nov 24, 2021 | 124.76 | 127.48 | 124.41 | 127.05 | 294,858 | +2.28(+1.82%) |
Nov 23, 2021 | 124.79 | 125.78 | 123.95 | 124.78 | 326,340 | -0.20(-0.16%) |
Nov 22, 2021 | 127.05 | 127.51 | 124.60 | 124.97 | 372,537 | -1.69(-1.34%) |
Nov 19, 2021 | 126.09 | 127.39 | 125.71 | 126.67 | 679,489 | +0.58(+0.46%) |
Nov 18, 2021 | 125.64 | 126.23 | 125.82 | 126.08 | 546,965 | +1.18(+0.94%) |
Nov 17, 2021 | 123.38 | 125.01 | 121.77 | 124.91 | 328,841 | +1.09(+0.88%) |
Nov 16, 2021 | 125.13 | 125.46 | 122.86 | 123.82 | 333,651 | -1.62(-1.29%) |
Nov 15, 2021 | 123.71 | 125.46 | 122.41 | 125.44 | 661,455 | +1.63(+1.31%) |
Nov 12, 2021 | 123.36 | 124.54 | 122.81 | 123.81 | 318,507 | +0.17(+0.14%) |
Nov 11, 2021 | 123.11 | 123.82 | 122.36 | 123.64 | 286,712 | +0.58(+0.47%) |
Nov 10, 2021 | 122.58 | 123.05 | 236,964 | -0.12(-0.10%) | ||
Nov 09, 2021 | 122.70 | 123.74 | 122.65 | 123.18 | 228,911 | +0.48(+0.39%) |
Nov 08, 2021 | 122.79 | 123.32 | 120.98 | 122.70 | 350,314 | +0.16(+0.13%) |
Nov 05, 2021 | 125.35 | 126.38 | 120.88 | 122.54 | 576,385 | -2.81(-2.24%) |
Nov 04, 2021 | 124.71 | 126.58 | 123.76 | 125.35 | 361,396 | +0.99(+0.79%) |
Nov 03, 2021 | 129.69 | 131.70 | 123.63 | 124.36 | 614,473 | -2.88(-2.26%) |
Nov 02, 2021 | 125.90 | 128.62 | 125.37 | 127.24 | 578,803 | +1.90(+1.52%) |
Nov 01, 2021 | 126.01 | 124.18 | 123.24 | 125.34 | 611,594 | -0.58(-0.46%) |
Oct 29, 2021 | 124.41 | 126.00 | 123.53 | 125.92 | 924,196 | +1.08(+0.87%) |
Oct 28, 2021 | 120.51 | 124.97 | 120.51 | 124.84 | 683,203 | +4.87(+4.06%) |
Oct 27, 2021 | 122.02 | 122.11 | 119.90 | 119.97 | 440,485 | -1.55(-1.28%) |
Oct 26, 2021 | 122.22 | 122.39 | 121.52 | 316,136 | -0.80(-0.65%) | |
Oct 25, 2021 | 120.83 | 122.58 | 120.13 | 122.32 | 847,853 | +1.83(+1.52%) |
Oct 22, 2021 | 120.04 | 121.03 | 119.74 | 120.48 | 443,438 | +1.15(+0.96%) |
Oct 21, 2021 | 119.17 | 119.75 | 118.66 | 119.34 | 360,356 | +0.17(+0.14%) |
Oct 20, 2021 | 117.81 | 119.18 | 117.81 | 119.17 | 277,463 | +1.66(+1.41%) |
Oct 19, 2021 | 118.90 | 119.24 | 117.31 | 117.51 | 348,251 | -1.36(-1.14%) |
Oct 18, 2021 | 117.43 | 119.38 | 116.71 | 118.87 | 376,430 | +1.28(+1.09%) |
Oct 15, 2021 | 118.61 | 119.03 | 116.95 | 117.59 | 432,002 | -0.62(-0.53%) |
Oct 14, 2021 | 116.90 | 118.28 | 116.17 | 118.21 | 372,891 | +2.08(+1.79%) |
Oct 13, 2021 | 113.92 | 116.31 | 113.67 | 116.13 | 393,423 | +2.51(+2.21%) |
Oct 12, 2021 | 111.09 | 113.86 | 110.85 | 113.62 | 536,831 | +3.05(+2.76%) |
Oct 11, 2021 | 109.62 | 110.71 | 109.35 | 110.57 | 260,355 | +0.69(+0.63%) |
Oct 08, 2021 | 110.64 | 110.98 | 109.69 | 109.88 | 251,309 | -0.77(-0.69%) |
Oct 07, 2021 | 110.39 | 111.48 | 109.92 | 110.64 | 430,195 | +1.08(+0.99%) |
Oct 06, 2021 | 106.96 | 109.59 | 106.03 | 109.56 | 493,994 | +2.44(+2.28%) |
Oct 05, 2021 | 107.96 | 108.43 | 106.23 | 107.12 | 577,425 | -0.31(-0.29%) |
Oct 04, 2021 | 107.57 | 108.82 | 106.72 | 107.43 | 591,551 | -0.53(-0.49%) |
Oct 01, 2021 | 108.27 | 108.52 | 106.03 | 107.96 | 640,578 | +0.77(+0.71%) |
Sep 30, 2021 | 109.44 | 109.71 | 107.19 | 107.19 | 790,872 | -1.89(-1.73%) |
Sep 29, 2021 | 108.09 | 110.12 | 107.45 | 109.08 | 494,997 | +1.24(+1.15%) |
Sep 28, 2021 | 105.88 | 108.67 | 104.88 | 107.84 | 556,302 | +1.16(+1.09%) |
Sep 27, 2021 | 109.34 | 109.93 | 106.46 | 106.68 | 832,798 | -3.05(-2.78%) |
Sep 24, 2021 | 111.74 | 112.41 | 109.39 | 109.73 | 617,325 | -2.08(-1.86%) |
Sep 23, 2021 | 112.86 | 113.64 | 111.29 | 111.82 | 652,928 | -1.30(-1.15%) |
Sep 22, 2021 | 114.01 | 114.75 | 112.62 | 113.12 | 567,722 | -0.69(-0.61%) |
Sep 21, 2021 | 114.17 | 115.30 | 113.82 | 113.81 | 320,258 | +0.07(+0.06%) |
Sep 20, 2021 | 112.76 | 114.93 | 112.24 | 113.74 | 527,110 | +0.12(+0.11%) |
Sep 17, 2021 | 116.01 | 116.40 | 113.24 | 113.62 | 1,180,512 | -1.91(-1.65%) |
Sep 16, 2021 | 115.58 | 116.01 | 114.84 | 115.53 | 582,412 | +0.40(+0.35%) |
Sep 15, 2021 | 114.97 | 116.40 | 114.02 | 115.13 | 771,229 | +0.69(+0.60%) |
Sep 14, 2021 | 114.35 | 115.56 | 113.81 | 114.43 | 1,653,356 | -3.38(-2.87%) |
Sep 13, 2021 | 118.16 | 119.17 | 117.48 | 117.82 | 414,185 | +0.34(+0.29%) |
Sep 10, 2021 | 117.73 | 118.81 | 116.96 | 117.48 | 355,058 | -0.18(-0.15%) |
Sep 09, 2021 | 120.11 | 120.23 | 117.64 | 117.66 | 334,980 | -2.88(-2.39%) |
Sep 08, 2021 | 119.40 | 121.33 | 119.07 | 120.53 | 307,706 | +1.13(+0.95%) |
Sep 07, 2021 | 120.52 | 120.52 | 118.38 | 119.40 | 402,986 | -1.20(-0.99%) |
Sep 03, 2021 | 119.11 | 120.87 | 117.79 | 120.60 | 441,518 | +1.25(+1.05%) |
Sep 02, 2021 | 117.84 | 119.49 | 117.36 | 119.35 | 403,852 | +1.91(+1.63%) |
Sep 01, 2021 | 116.50 | 117.56 | 115.98 | 117.43 | 570,661 | +1.18(+1.01%) |
Aug 31, 2021 | 115.94 | 116.59 | 115.26 | 116.26 | 768,456 | +0.15(+0.13%) |
Aug 30, 2021 | 114.57 | 116.21 | 114.00 | 116.11 | 580,160 | +1.87(+1.64%) |
Aug 27, 2021 | 114.33 | 114.89 | 113.59 | 114.24 | 572,668 | +0.28(+0.25%) |
Aug 26, 2021 | 113.33 | 114.38 | 112.52 | 113.96 | 1,093,504 | +1.09(+0.97%) |
Aug 25, 2021 | 113.19 | 114.17 | 112.81 | 112.86 | 384,074 | -0.36(-0.32%) |
Aug 24, 2021 | 113.28 | 113.91 | 112.24 | 113.23 | 426,558 | +0.09(+0.08%) |
Aug 23, 2021 | 113.90 | 114.22 | 112.65 | 113.14 | 390,763 | -0.22(-0.20%) |
Aug 20, 2021 | 112.30 | 114.01 | 111.64 | 113.36 | 494,872 | +0.90(+0.80%) |
Aug 19, 2021 | 112.16 | 112.84 | 111.88 | 112.46 | 604,854 | -0.08(-0.07%) |
Aug 18, 2021 | 112.58 | 113.60 | 111.99 | 112.55 | 587,583 | -0.46(-0.41%) |
Aug 17, 2021 | 112.22 | 113.20 | 111.74 | 113.00 | 563,129 | +0.58(+0.52%) |
Aug 16, 2021 | 112.30 | 112.99 | 112.02 | 112.43 | 696,050 | +0.34(+0.30%) |
Aug 13, 2021 | 112.94 | 113.00 | 111.76 | 112.09 | 509,466 | -0.32(-0.28%) |
Aug 12, 2021 | 111.99 | 112.63 | 111.60 | 112.41 | 424,099 | +1.08(+0.97%) |
Aug 11, 2021 | 111.83 | 112.28 | 111.11 | 111.32 | 538,584 | -0.50(-0.44%) |
Aug 10, 2021 | 113.00 | 113.00 | 111.67 | 111.82 | 403,529 | -0.55(-0.49%) |
Aug 09, 2021 | 112.36 | 112.96 | 111.52 | 112.37 | 626,552 | +0.01(+0.01%) |
Aug 06, 2021 | 112.85 | 113.61 | 111.69 | 112.36 | 691,536 | -0.69(-0.61%) |
Aug 05, 2021 | 111.30 | 113.17 | 111.06 | 113.05 | 936,841 | +2.25(+2.03%) |
Aug 04, 2021 | 111.91 | 112.74 | 110.74 | 110.80 | 480,634 | -0.42(-0.38%) |
Aug 03, 2021 | 110.26 | 111.16 | 109.49 | 111.22 | 671,612 | +1.17(+1.06%) |
Aug 02, 2021 | 110.33 | 110.81 | 109.88 | 110.05 | 558,571 | +0.41(+0.37%) |
Jul 30, 2021 | 110.00 | 111.88 | 109.55 | 109.64 | 572,618 | +0.07(+0.06%) |
Jul 29, 2021 | 109.54 | 110.31 | 109.01 | 109.58 | 386,187 | +0.06(+0.06%) |
Jul 28, 2021 | 108.25 | 109.95 | 108.04 | 109.51 | 574,724 | +1.26(+1.16%) |
Jul 27, 2021 | 108.11 | 109.03 | 107.26 | 108.25 | 392,085 | +0.51(+0.48%) |
Jul 26, 2021 | 107.95 | 108.83 | 106.91 | 107.74 | 492,693 | -0.57(-0.53%) |
Jul 23, 2021 | 106.40 | 108.72 | 105.98 | 108.31 | 651,145 | +2.30(+2.17%) |
Jul 22, 2021 | 104.27 | 106.13 | 104.23 | 106.01 | 393,699 | +1.47(+1.40%) |
Jul 21, 2021 | 105.44 | 106.05 | 104.31 | 104.54 | 833,181 | -1.20(-1.13%) |
Jul 20, 2021 | 105.28 | 106.67 | 105.28 | 105.74 | 559,430 | +1.00(+0.95%) |
Jul 19, 2021 | 106.03 | 106.03 | 103.71 | 104.74 | 438,692 | -1.62(-1.52%) |
Jul 16, 2021 | 105.89 | 107.16 | 105.89 | 106.35 | 338,736 | +0.47(+0.44%) |
Jul 15, 2021 | 106.36 | 106.68 | 105.55 | 105.89 | 471,203 | -0.34(-0.32%) |
Jul 14, 2021 | 105.01 | 106.68 | 104.72 | 106.22 | 560,352 | +1.25(+1.19%) |
Jul 13, 2021 | 106.27 | 106.46 | 104.67 | 104.97 | 456,436 | -1.40(-1.32%) |
Jul 12, 2021 | 105.81 | 106.60 | 105.48 | 106.37 | 469,828 | +0.56(+0.53%) |
Jul 09, 2021 | 103.57 | 105.93 | 103.57 | 105.81 | 482,703 | +2.14(+2.07%) |
Jul 08, 2021 | 104.36 | 105.11 | 103.37 | 103.67 | 1,154,536 | -0.83(-0.79%) |
Jul 07, 2021 | 103.43 | 104.88 | 102.85 | 104.50 | 1,018,657 | +1.07(+1.03%) |
Jul 06, 2021 | 101.41 | 103.71 | 100.98 | 103.43 | 573,647 | +2.02(+1.99%) |
Jul 02, 2021 | 100.66 | 101.50 | 100.66 | 101.41 | 406,738 | +1.35(+1.35%) |
Jul 01, 2021 | 99.74 | 101.38 | 99.46 | 100.06 | 663,379 | +0.42(+0.42%) |
Jun 30, 2021 | 99.84 | 100.63 | 99.26 | 99.64 | 624,256 | -0.19(-0.20%) |
Jun 29, 2021 | 100.48 | 101.06 | 99.65 | 99.84 | 415,976 | -0.64(-0.64%) |
Jun 28, 2021 | 100.92 | 100.92 | 99.52 | 100.48 | 408,069 | -0.14(-0.14%) |
Jun 25, 2021 | 99.71 | 100.68 | 99.48 | 100.62 | 1,102,936 | +0.74(+0.74%) |
Jun 24, 2021 | 100.46 | 100.68 | 99.46 | 99.87 | 303,047 | -0.39(-0.39%) |
Jun 23, 2021 | 100.01 | 100.96 | 99.32 | 100.26 | 577,602 | +0.24(+0.24%) |
Jun 22, 2021 | 100.78 | 101.16 | 99.87 | 100.02 | 386,788 | -0.61(-0.61%) |
Jun 21, 2021 | 98.55 | 100.65 | 98.34 | 100.64 | 541,821 | +2.32(+2.36%) |
Jun 18, 2021 | 98.75 | 100.30 | 98.11 | 98.31 | 935,804 | -0.72(-0.73%) |
Jun 17, 2021 | 97.76 | 99.29 | 97.76 | 99.04 | 528,730 | +0.99(+1.01%) |
Jun 16, 2021 | 99.72 | 100.15 | 97.95 | 98.05 | 727,088 | -1.44(-1.45%) |
Jun 15, 2021 | 100.25 | 100.41 | 99.18 | 99.48 | 355,625 | -0.66(-0.66%) |
Jun 14, 2021 | 99.75 | 100.15 | 99.13 | 100.14 | 453,494 | +0.39(+0.39%) |
Jun 11, 2021 | 99.40 | 99.91 | 98.94 | 99.75 | 410,449 | +0.09(+0.09%) |
Jun 10, 2021 | 98.55 | 99.79 | 97.95 | 99.66 | 310,507 | +0.84(+0.85%) |
Jun 09, 2021 | 98.76 | 99.30 | 98.09 | 98.82 | 283,409 | +0.24(+0.24%) |
Jun 08, 2021 | 96.67 | 98.72 | 96.67 | 98.57 | 689,694 | +1.90(+1.97%) |
Jun 07, 2021 | 96.17 | 97.34 | 96.00 | 96.67 | 824,256 | +0.79(+0.82%) |
Jun 04, 2021 | 96.63 | 96.63 | 95.17 | 95.88 | 440,734 | +0.08(+0.09%) |
Jun 03, 2021 | 95.50 | 96.06 | 94.84 | 95.80 | 477,060 | +0.31(+0.32%) |
Jun 02, 2021 | 94.80 | 95.73 | 93.78 | 95.49 | 656,665 | +1.07(+1.13%) |