Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.77 | 140.94 | 138.31 | 138.97 | 1,322,842 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.03 | 1,242,365 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.61 | 140.65 | 1,763,073 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.06 | 145.19 | 146.57 | 1,158,939 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,815 | +3.79(+2.67%) |
Jun 23, 2022 | 143.32 | 143.79 | 141.08 | 142.04 | 1,047,323 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,438 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,221 | +2.53(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,189 | -0.28(-0.20%) |
Jun 16, 2022 | 138.31 | 139.53 | 136.37 | 138.46 | 1,156,615 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.63 | 138.59 | 139.79 | 1,333,181 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,796 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,874 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,214 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,780 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.82 | 863,003 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.80 | 146.91 | 1,058,709 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.28 | 811,009 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.26 | 144.20 | 144.42 | 891,316 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.65 | 143.03 | 145.58 | 1,434,971 | -1.77(-1.20%) |
Jun 01, 2022 | 153.69 | 154.11 | 142.79 | 147.35 | 2,779,726 | -4.69(-3.09%) |
May 31, 2022 | 153.23 | 153.61 | 151.00 | 152.04 | 4,402,633 | -2.03(-1.32%) |
May 27, 2022 | 152.77 | 154.25 | 151.81 | 154.08 | 1,679,996 | +1.04(+0.68%) |
May 26, 2022 | 154.38 | 155.32 | 152.71 | 153.04 | 1,630,415 | +1.50(+0.99%) |
May 25, 2022 | 149.98 | 152.26 | 149.16 | 151.53 | 1,450,037 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.98 | 147.43 | 150.37 | 1,020,171 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.19 | 148.05 | 149.99 | 993,312 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.45 | 147.52 | 2,283,311 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.76 | 144.23 | 146.73 | 1,398,477 | -1.70(-1.14%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,368 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,217 | +2.34(+1.54%) |
May 16, 2022 | 151.09 | 153.78 | 150.57 | 151.81 | 1,643,118 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.49 | 150.18 | 2,010,189 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.61 | 148.47 | 5,612,241 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.86 | 157.96 | 1,944,412 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.34 | 1,816,919 | +2.28(+1.48%) |
May 09, 2022 | 154.98 | 156.27 | 153.37 | 154.06 | 1,977,732 | -1.66(-1.06%) |
May 06, 2022 | 151.20 | 155.87 | 150.84 | 155.72 | 1,919,904 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.24 | 151.97 | 1,575,873 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.88 | 153.54 | 2,875,687 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,661 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.73 | 144.79 | 145.88 | 2,147,071 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,748 | -6.33(-4.09%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.48 | 1,083,211 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,627 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 153.99 | 1,439,025 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,982 | -0.52(-0.33%) |
Apr 22, 2022 | 160.11 | 160.18 | 155.51 | 155.71 | 1,329,003 | -5.90(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,490 | -0.69(-0.43%) |
Apr 20, 2022 | 160.26 | 163.02 | 160.26 | 162.30 | 943,850 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.07 | 158.26 | 159.48 | 924,867 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,188 | +0.67(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,079 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.58 | 1,098,151 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,152 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.97 | 158.62 | 159.28 | 1,450,861 | -2.73(-1.69%) |
Apr 08, 2022 | 160.13 | 163.44 | 159.66 | 162.01 | 2,062,433 | +2.47(+1.55%) |
Apr 07, 2022 | 154.85 | 160.41 | 154.26 | 159.54 | 1,688,476 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.86 | 941,600 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.49 | 151.42 | 152.53 | 722,531 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.64 | 151.54 | 1,015,302 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.88 | 153.28 | 840,243 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.50 | 1,074,676 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.01 | 150.71 | 151.93 | 767,596 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.20 | 151.83 | 888,131 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.59 | 149.35 | 151.53 | 690,803 | +0.04(+0.03%) |
Mar 25, 2022 | 149.67 | 152.12 | 149.54 | 151.49 | 777,727 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.70 | 148.16 | 149.45 | 711,501 | +1.06(+0.71%) |
Mar 23, 2022 | 148.86 | 149.40 | 147.42 | 148.39 | 1,060,312 | -0.57(-0.38%) |
Mar 22, 2022 | 150.62 | 151.47 | 148.47 | 148.96 | 1,097,019 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.53 | 149.29 | 150.01 | 1,071,500 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,762 | -0.20(-0.13%) |
Mar 17, 2022 | 146.92 | 149.24 | 146.59 | 149.05 | 1,318,629 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.88 | 145.25 | 147.38 | 1,023,390 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.25 | 1,882,006 | +5.13(+3.59%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.22 | 143.12 | 1,055,390 | +1.56(+1.10%) |
Mar 11, 2022 | 143.06 | 144.47 | 141.47 | 141.57 | 1,063,308 | -1.58(-1.10%) |
Mar 10, 2022 | 142.09 | 144.59 | 141.41 | 143.14 | 1,339,153 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,098 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.45 | 140.16 | 141.42 | 1,309,755 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,404 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.45 | 140.13 | 144.25 | 1,081,852 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,344 | +2.42(+1.73%) |
Mar 02, 2022 | 139.69 | 141.12 | 139.24 | 140.04 | 1,029,551 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.43 | 139.03 | 972,712 | -0.55(-0.39%) |
Feb 28, 2022 | 136.42 | 139.75 | 135.52 | 139.58 | 1,267,477 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,928 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.07 | 131.91 | 135.00 | 1,846,095 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.79 | 136.34 | 136.58 | 1,118,400 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.05 | 136.27 | 137.65 | 1,006,223 | -0.92(-0.66%) |
Feb 18, 2022 | 138.57 | 0 | -0.60(-0.43%) | |||
Feb 17, 2022 | 139.16 | 140.36 | 138.46 | 139.17 | 1,372,444 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.85 | 139.77 | 1,463,315 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.92 | 138.55 | 1,128,690 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,606 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,528 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.51 | 138.16 | 1,392,478 | -1.35(-0.97%) |
Feb 09, 2022 | 139.07 | 140.13 | 137.66 | 139.50 | 1,542,946 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.56 | 135.59 | 138.84 | 2,216,009 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,227 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,070 | -1.24(-0.92%) |
Feb 03, 2022 | 133.81 | 135.99 | 134.59 | 1,140,371 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.69 | 128.85 | 132.83 | 1,895,239 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,198 | +1.43(+1.07%) |
Jan 31, 2022 | 132.60 | 132.94 | 1,129,850 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,928 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.87 | 127.90 | 131.47 | 1,297,204 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,618 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.44 | 124.92 | 127.93 | 717,051 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.88 | 128.41 | 1,387,056 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,437 | -1.33(-1.02%) |
Jan 20, 2022 | 129.29 | 131.75 | 129.21 | 129.71 | 651,221 | +0.48(+0.37%) |
Jan 19, 2022 | 130.60 | 132.00 | 128.96 | 129.23 | 915,900 | -1.39(-1.06%) |
Jan 18, 2022 | 132.68 | 132.70 | 129.63 | 130.61 | 910,115 | -2.33(-1.75%) |
Jan 14, 2022 | 132.94 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.00 | 131.35 | 131.67 | 905,249 | -0.80(-0.60%) |
Jan 12, 2022 | 132.59 | 132.62 | 130.63 | 132.47 | 960,198 | -0.72(-0.54%) |
Jan 11, 2022 | 131.77 | 133.67 | 131.58 | 133.19 | 1,611,288 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.42 | 1,226,209 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,723 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.33 | 684,663 | -2.00(-1.55%) |
Jan 05, 2022 | 128.54 | 131.87 | 128.54 | 129.33 | 936,033 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.09 | 127.42 | 128.22 | 1,138,610 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.74 | 127.74 | 129.45 | 1,001,745 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.96 | 129.67 | 129.71 | 595,266 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.16 | 130.57 | 553,345 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.15 | 806,968 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,917 | +0.45(+0.35%) |
Dec 27, 2021 | 126.81 | 128.99 | 126.50 | 128.75 | 509,881 | +2.31(+1.83%) |
Dec 23, 2021 | 125.23 | 126.81 | 124.70 | 126.44 | 735,390 | +1.68(+1.35%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.58 | 124.76 | 617,446 | +0.19(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,406 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.27 | 120.26 | 123.00 | 785,004 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,098 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,898 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.54 | 120.81 | 795,702 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.35 | 1,023,775 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,980 | -0.60(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,160 | +1.41(+1.18%) |
Dec 09, 2021 | 117.44 | 119.44 | 116.97 | 118.78 | 1,050,305 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.96 | 889,232 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.66 | 867,445 | +0.61(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,543 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.02 | 113.97 | 1,281,871 | +0.94(+0.83%) |
Dec 02, 2021 | 111.77 | 113.75 | 110.96 | 113.03 | 1,381,999 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.35 | 1,227,657 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.65 | 112.98 | 3,279,717 | -4.37(-3.73%) |
Nov 29, 2021 | 117.86 | 118.72 | 116.78 | 117.36 | 918,241 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.06 | 117.36 | 628,678 | -3.13(-2.60%) |
Nov 24, 2021 | 120.28 | 121.97 | 119.86 | 120.49 | 591,163 | -0.22(-0.18%) |
Nov 23, 2021 | 118.37 | 121.27 | 118.10 | 120.70 | 1,320,310 | +2.48(+2.10%) |
Nov 22, 2021 | 117.46 | 119.66 | 116.93 | 118.23 | 1,058,271 | +0.59(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.51 | 117.64 | 1,571,371 | -3.88(-3.19%) |
Nov 18, 2021 | 122.04 | 121.77 | 120.77 | 121.52 | 607,200 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,128 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.33 | 120.85 | 120.90 | 806,025 | -0.55(-0.45%) |
Nov 15, 2021 | 122.34 | 122.68 | 121.06 | 121.45 | 679,785 | -0.90(-0.73%) |
Nov 12, 2021 | 123.21 | 124.10 | 121.83 | 122.34 | 755,331 | +0.11(+0.09%) |
Nov 11, 2021 | 121.66 | 122.43 | 120.47 | 122.24 | 544,679 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,944 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,810 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.48 | 122.31 | 122.52 | 1,001,712 | -1.55(-1.25%) |
Nov 05, 2021 | 123.06 | 125.99 | 122.70 | 124.07 | 784,332 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,763 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,163 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,818 | +2.32(+1.95%) |
Nov 01, 2021 | 119.06 | 120.35 | 118.84 | 119.44 | 711,091 | +0.77(+0.65%) |
Oct 29, 2021 | 116.75 | 118.82 | 116.33 | 118.67 | 651,337 | +1.28(+1.09%) |
Oct 28, 2021 | 116.69 | 117.72 | 116.39 | 117.39 | 530,476 | +1.12(+0.96%) |
Oct 27, 2021 | 119.19 | 119.16 | 116.26 | 116.27 | 598,941 | -3.32(-2.77%) |
Oct 26, 2021 | 119.66 | 119.58 | 385,022 | +0.35(+0.29%) | ||
Oct 25, 2021 | 119.96 | 120.56 | 119.05 | 119.23 | 418,494 | -0.70(-0.58%) |
Oct 22, 2021 | 119.56 | 120.27 | 119.33 | 119.93 | 374,433 | +0.59(+0.50%) |
Oct 21, 2021 | 119.32 | 119.74 | 118.60 | 119.34 | 461,997 | +0.45(+0.38%) |
Oct 20, 2021 | 116.44 | 119.89 | 116.44 | 118.89 | 640,940 | +2.34(+2.01%) |
Oct 19, 2021 | 115.83 | 117.07 | 115.48 | 116.55 | 519,567 | +1.42(+1.23%) |
Oct 18, 2021 | 115.83 | 116.64 | 114.56 | 115.13 | 604,330 | -1.44(-1.24%) |
Oct 15, 2021 | 117.32 | 118.33 | 116.52 | 116.57 | 1,013,825 | -0.24(-0.21%) |
Oct 14, 2021 | 116.38 | 117.39 | 115.27 | 116.81 | 731,176 | +1.24(+1.07%) |
Oct 13, 2021 | 115.75 | 115.90 | 112.78 | 115.58 | 1,039,589 | -0.87(-0.74%) |
Oct 12, 2021 | 118.49 | 118.69 | 115.43 | 116.44 | 1,092,061 | -2.60(-2.18%) |
Oct 11, 2021 | 116.43 | 120.35 | 116.24 | 119.04 | 1,454,446 | +2.95(+2.54%) |
Oct 08, 2021 | 115.27 | 116.59 | 114.89 | 116.09 | 683,913 | +0.78(+0.67%) |
Oct 07, 2021 | 114.03 | 116.07 | 113.81 | 115.31 | 699,080 | +1.62(+1.43%) |
Oct 06, 2021 | 114.55 | 115.23 | 111.59 | 113.69 | 945,926 | -1.66(-1.44%) |
Oct 05, 2021 | 115.22 | 116.90 | 114.62 | 115.35 | 750,650 | +0.27(+0.24%) |
Oct 04, 2021 | 116.70 | 118.14 | 114.26 | 115.08 | 952,249 | -1.44(-1.23%) |
Oct 01, 2021 | 116.57 | 117.55 | 115.33 | 116.52 | 1,040,526 | +0.35(+0.30%) |
Sep 30, 2021 | 119.84 | 120.44 | 116.16 | 116.17 | 1,068,143 | -2.97(-2.49%) |
Sep 29, 2021 | 118.06 | 119.69 | 118.06 | 119.14 | 746,017 | +1.18(+1.00%) |
Sep 28, 2021 | 119.51 | 119.58 | 117.82 | 117.96 | 858,274 | -1.30(-1.09%) |
Sep 27, 2021 | 118.77 | 119.92 | 118.73 | 119.26 | 631,409 | +0.32(+0.27%) |
Sep 24, 2021 | 119.26 | 119.66 | 118.58 | 118.94 | 427,997 | -0.24(-0.20%) |
Sep 23, 2021 | 119.09 | 120.25 | 118.75 | 119.18 | 823,922 | +0.45(+0.38%) |
Sep 22, 2021 | 118.80 | 119.94 | 118.39 | 118.74 | 854,247 | +0.57(+0.48%) |
Sep 21, 2021 | 119.35 | 120.18 | 117.67 | 118.16 | 823,251 | -0.46(-0.39%) |
Sep 20, 2021 | 119.37 | 119.71 | 117.20 | 118.62 | 895,603 | -1.46(-1.21%) |
Sep 17, 2021 | 120.38 | 121.50 | 119.60 | 120.08 | 1,744,462 | -0.74(-0.61%) |
Sep 16, 2021 | 122.78 | 123.48 | 120.79 | 120.82 | 701,412 | -1.53(-1.25%) |
Sep 15, 2021 | 119.29 | 122.42 | 118.55 | 122.34 | 719,086 | +2.63(+2.20%) |
Sep 14, 2021 | 120.59 | 121.05 | 119.34 | 119.71 | 484,207 | -0.53(-0.44%) |
Sep 13, 2021 | 119.92 | 120.41 | 119.21 | 120.24 | 644,170 | +0.81(+0.68%) |
Sep 10, 2021 | 120.11 | 120.58 | 118.54 | 119.44 | 708,230 | -0.77(-0.64%) |
Sep 09, 2021 | 120.51 | 121.56 | 120.17 | 120.20 | 503,776 | -0.69(-0.57%) |
Sep 08, 2021 | 120.77 | 121.83 | 120.13 | 120.89 | 434,424 | +0.10(+0.08%) |
Sep 07, 2021 | 121.70 | 122.00 | 119.87 | 120.80 | 524,589 | -0.91(-0.74%) |
Sep 03, 2021 | 121.58 | 122.11 | 121.47 | 121.70 | 565,142 | +0.16(+0.13%) |
Sep 02, 2021 | 119.60 | 121.57 | 119.60 | 121.55 | 686,835 | +2.24(+1.87%) |
Sep 01, 2021 | 118.80 | 119.45 | 116.55 | 119.31 | 701,196 | +0.46(+0.38%) |
Aug 31, 2021 | 116.02 | 119.47 | 116.02 | 118.85 | 841,197 | +2.62(+2.25%) |
Aug 30, 2021 | 116.29 | 117.17 | 116.07 | 116.24 | 393,770 | -0.36(-0.31%) |
Aug 27, 2021 | 114.46 | 116.97 | 113.97 | 116.60 | 843,047 | +3.00(+2.64%) |
Aug 26, 2021 | 114.82 | 114.83 | 112.63 | 113.60 | 880,732 | -1.25(-1.08%) |
Aug 25, 2021 | 114.59 | 115.59 | 113.32 | 114.85 | 923,951 | +0.09(+0.08%) |
Aug 24, 2021 | 116.22 | 116.22 | 114.61 | 114.76 | 903,440 | -1.63(-1.40%) |
Aug 23, 2021 | 116.86 | 116.94 | 115.72 | 116.39 | 458,495 | +0.14(+0.12%) |
Aug 20, 2021 | 115.70 | 116.66 | 115.37 | 116.26 | 471,255 | +0.27(+0.23%) |
Aug 19, 2021 | 114.70 | 117.34 | 114.52 | 115.98 | 733,024 | +0.66(+0.57%) |
Aug 18, 2021 | 117.61 | 117.74 | 115.29 | 115.32 | 565,626 | -2.30(-1.95%) |
Aug 17, 2021 | 116.69 | 117.85 | 116.14 | 117.62 | 801,790 | +0.85(+0.72%) |
Aug 16, 2021 | 116.41 | 117.60 | 115.97 | 116.77 | 589,800 | +0.49(+0.42%) |
Aug 13, 2021 | 116.46 | 116.92 | 115.03 | 116.29 | 879,069 | -0.03(-0.02%) |
Aug 12, 2021 | 115.84 | 116.78 | 114.56 | 116.31 | 815,368 | +0.77(+0.67%) |
Aug 11, 2021 | 115.70 | 116.31 | 114.42 | 115.54 | 986,152 | +0.26(+0.23%) |
Aug 10, 2021 | 116.15 | 116.30 | 113.68 | 115.28 | 1,021,427 | -1.22(-1.05%) |
Aug 09, 2021 | 116.90 | 118.10 | 115.50 | 116.50 | 647,542 | -0.40(-0.34%) |
Aug 06, 2021 | 118.17 | 118.26 | 115.92 | 116.90 | 1,152,369 | -1.21(-1.03%) |
Aug 05, 2021 | 121.80 | 122.18 | 115.79 | 118.11 | 2,052,609 | -3.55(-2.92%) |
Aug 04, 2021 | 119.92 | 124.87 | 119.74 | 121.65 | 1,763,085 | +1.78(+1.49%) |
Aug 03, 2021 | 119.03 | 120.47 | 118.62 | 119.87 | 903,223 | +0.95(+0.80%) |
Aug 02, 2021 | 118.48 | 119.48 | 117.47 | 118.92 | 842,727 | +0.54(+0.46%) |
Jul 30, 2021 | 119.00 | 119.42 | 118.22 | 118.38 | 805,756 | -0.52(-0.44%) |
Jul 29, 2021 | 118.21 | 119.16 | 117.33 | 118.90 | 609,170 | +1.33(+1.13%) |
Jul 28, 2021 | 117.63 | 117.88 | 116.60 | 117.57 | 571,453 | -0.07(-0.06%) |
Jul 27, 2021 | 116.68 | 117.98 | 116.01 | 117.64 | 569,803 | +0.60(+0.51%) |
Jul 26, 2021 | 117.71 | 118.69 | 116.58 | 117.04 | 644,813 | -0.50(-0.43%) |
Jul 23, 2021 | 116.32 | 118.76 | 116.19 | 117.55 | 987,325 | +1.42(+1.23%) |
Jul 22, 2021 | 114.55 | 116.32 | 113.96 | 116.12 | 989,777 | +1.57(+1.37%) |
Jul 21, 2021 | 113.19 | 114.75 | 113.07 | 114.55 | 1,672,360 | +1.68(+1.48%) |
Jul 20, 2021 | 114.82 | 116.08 | 112.74 | 112.88 | 2,192,428 | +3.77(+3.45%) |
Jul 19, 2021 | 108.61 | 109.79 | 107.89 | 109.11 | 850,090 | -0.27(-0.25%) |
Jul 16, 2021 | 109.86 | 110.23 | 109.11 | 109.38 | 430,048 | -0.27(-0.25%) |
Jul 15, 2021 | 109.29 | 110.49 | 109.29 | 109.65 | 781,326 | -0.39(-0.35%) |
Jul 14, 2021 | 110.48 | 110.78 | 109.77 | 110.04 | 614,762 | -0.63(-0.57%) |
Jul 13, 2021 | 111.71 | 112.23 | 110.60 | 110.67 | 873,813 | -1.30(-1.16%) |
Jul 12, 2021 | 111.14 | 112.64 | 110.71 | 111.96 | 665,165 | +0.41(+0.36%) |
Jul 09, 2021 | 111.71 | 112.23 | 111.18 | 111.56 | 595,782 | +0.67(+0.60%) |
Jul 08, 2021 | 110.62 | 111.28 | 109.74 | 110.89 | 660,126 | -0.58(-0.52%) |
Jul 07, 2021 | 111.38 | 112.52 | 111.06 | 111.47 | 838,927 | -0.37(-0.33%) |
Jul 06, 2021 | 112.44 | 112.53 | 109.16 | 111.84 | 987,528 | -1.16(-1.03%) |
Jul 02, 2021 | 112.58 | 113.29 | 111.48 | 113.00 | 800,904 | +0.18(+0.16%) |