Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.78 | 71.37 | 67.75 | 68.77 | 10,637,959 | -2.31(-3.25%) |
May 27, 2022 | 68.17 | 71.10 | 67.09 | 71.08 | 15,013,790 | +2.62(+3.83%) |
May 26, 2022 | 67.89 | 69.40 | 67.46 | 68.46 | 12,247,658 | +0.74(+1.09%) |
May 25, 2022 | 67.24 | 68.45 | 66.06 | 67.72 | 12,387,891 | +0.33(+0.49%) |
May 24, 2022 | 69.12 | 69.46 | 66.93 | 67.39 | 12,672,070 | -2.74(-3.91%) |
May 23, 2022 | 71.23 | 71.56 | 69.62 | 70.13 | 11,880,830 | -0.19(-0.27%) |
May 20, 2022 | 70.34 | 70.88 | 66.95 | 70.32 | 13,322,553 | +0.93(+1.34%) |
May 19, 2022 | 67.79 | 70.07 | 67.43 | 69.39 | 14,975,404 | +1.53(+2.25%) |
May 18, 2022 | 69.55 | 70.40 | 67.21 | 67.86 | 15,230,163 | -3.59(-5.02%) |
May 17, 2022 | 69.99 | 71.50 | 69.20 | 71.45 | 14,808,153 | +3.00(+4.38%) |
May 16, 2022 | 68.26 | 70.50 | 67.34 | 68.45 | 14,151,634 | -0.14(-0.20%) |
May 13, 2022 | 66.46 | 69.46 | 65.98 | 68.59 | 18,758,912 | +3.69(+5.68%) |
May 12, 2022 | 62.05 | 66.09 | 61.77 | 64.90 | 25,969,868 | +2.10(+3.34%) |
May 11, 2022 | 66.78 | 67.99 | 62.51 | 62.80 | 28,129,826 | -4.89(-7.22%) |
May 10, 2022 | 67.54 | 69.18 | 65.09 | 67.69 | 28,348,184 | +3.33(+5.17%) |
May 09, 2022 | 68.97 | 69.60 | 64.05 | 64.36 | 27,085,614 | -5.76(-8.21%) |
May 06, 2022 | 72.90 | 73.13 | 69.62 | 70.12 | 22,564,838 | -3.72(-5.04%) |
May 05, 2022 | 77.65 | 77.91 | 72.49 | 73.84 | 18,577,180 | -4.73(-6.02%) |
May 04, 2022 | 76.99 | 78.93 | 73.50 | 78.56 | 19,161,784 | +1.73(+2.25%) |
May 03, 2022 | 76.77 | 78.11 | 75.78 | 76.84 | 10,768,883 | +0.07(+0.09%) |
May 02, 2022 | 73.53 | 76.93 | 73.47 | 76.77 | 15,628,050 | +2.95(+4.00%) |
Apr 29, 2022 | 75.73 | 77.91 | 73.63 | 73.82 | 13,950,395 | -2.36(-3.10%) |
Apr 28, 2022 | 77.05 | 77.24 | 72.57 | 76.18 | 20,324,130 | +0.27(+0.36%) |
Apr 27, 2022 | 76.75 | 78.08 | 75.62 | 75.91 | 21,572,184 | -0.77(-1.00%) |
Apr 26, 2022 | 80.65 | 81.45 | 76.56 | 76.68 | 19,189,788 | -4.88(-5.98%) |
Apr 25, 2022 | 79.31 | 81.78 | 79.14 | 81.55 | 13,649,710 | +1.73(+2.17%) |
Apr 22, 2022 | 80.73 | 82.02 | 79.64 | 79.82 | 13,861,968 | -1.32(-1.63%) |
Apr 21, 2022 | 85.42 | 86.20 | 80.92 | 81.14 | 15,373,525 | -3.63(-4.28%) |
Apr 20, 2022 | 84.93 | 85.60 | 83.07 | 84.77 | 9,213,614 | +0.19(+0.22%) |
Apr 19, 2022 | 83.63 | 85.84 | 82.80 | 84.58 | 11,877,580 | +1.01(+1.21%) |
Apr 18, 2022 | 87.35 | 87.44 | 83.23 | 83.57 | 17,415,986 | -4.18(-4.76%) |
Apr 14, 2022 | 89.83 | 90.13 | 87.56 | 87.75 | 11,200,552 | -2.64(-2.92%) |
Apr 13, 2022 | 87.45 | 90.90 | 87.37 | 90.39 | 17,149,232 | +3.26(+3.74%) |
Apr 12, 2022 | 88.18 | 89.89 | 86.21 | 87.13 | 13,784,861 | -0.17(-0.19%) |
Apr 11, 2022 | 89.12 | 89.66 | 86.94 | 87.30 | 12,837,407 | -3.02(-3.34%) |
Apr 08, 2022 | 91.75 | 92.61 | 90.05 | 90.32 | 13,228,098 | -2.09(-2.26%) |
Apr 07, 2022 | 93.00 | 94.17 | 91.00 | 92.41 | 10,320,928 | -0.90(-0.96%) |
Apr 06, 2022 | 91.91 | 94.34 | 91.26 | 93.31 | 13,639,886 | +0.08(+0.09%) |
Apr 05, 2022 | 96.04 | 97.13 | 92.93 | 93.23 | 15,296,843 | -2.84(-2.96%) |
Apr 04, 2022 | 93.62 | 96.27 | 93.32 | 96.07 | 12,654,390 | +2.83(+3.03%) |
Apr 01, 2022 | 90.36 | 93.43 | 90.18 | 93.24 | 10,973,116 | +3.38(+3.76%) |
Mar 31, 2022 | 91.04 | 92.02 | 89.85 | 89.86 | 8,288,441 | -0.80(-0.88%) |
Mar 30, 2022 | 93.38 | 94.54 | 90.32 | 90.66 | 12,124,463 | -2.87(-3.07%) |
Mar 29, 2022 | 90.93 | 93.89 | 90.74 | 93.53 | 13,389,683 | +3.84(+4.28%) |
Mar 28, 2022 | 89.51 | 91.21 | 87.76 | 89.69 | 10,344,037 | +0.09(+0.10%) |
Mar 25, 2022 | 91.75 | 91.80 | 89.33 | 89.60 | 8,679,853 | -2.15(-2.34%) |
Mar 24, 2022 | 90.49 | 91.92 | 88.99 | 91.75 | 9,740,437 | +1.91(+2.13%) |
Mar 23, 2022 | 91.34 | 93.07 | 89.84 | 89.84 | 10,565,350 | -2.35(-2.55%) |
Mar 22, 2022 | 89.18 | 92.46 | 88.85 | 92.19 | 10,095,817 | +3.19(+3.58%) |
Mar 21, 2022 | 91.67 | 91.83 | 88.44 | 89.00 | 12,889,058 | -3.14(-3.41%) |
Mar 18, 2022 | 89.30 | 92.76 | 89.04 | 92.14 | 14,494,088 | +2.60(+2.90%) |
Mar 17, 2022 | 85.71 | 89.69 | 85.09 | 89.54 | 11,199,193 | +3.37(+3.91%) |
Mar 16, 2022 | 83.56 | 86.27 | 82.35 | 86.17 | 11,807,929 | +3.93(+4.78%) |
Mar 15, 2022 | 81.35 | 82.39 | 80.50 | 82.24 | 11,275,074 | +1.19(+1.47%) |
Mar 14, 2022 | 84.65 | 85.27 | 80.32 | 81.05 | 17,169,228 | -3.54(-4.18%) |
Mar 11, 2022 | 88.46 | 89.01 | 84.46 | 84.59 | 10,775,981 | -3.37(-3.83%) |
Mar 10, 2022 | 87.29 | 87.96 | 9,797,291 | -0.46(-0.52%) | ||
Mar 09, 2022 | 85.98 | 88.92 | 85.74 | 88.42 | 12,570,406 | +4.12(+4.89%) |
Mar 08, 2022 | 83.48 | 87.03 | 81.92 | 84.30 | 14,783,041 | +0.56(+0.67%) |
Mar 07, 2022 | 83.84 | 85.47 | 83.40 | 83.74 | 13,242,997 | -0.14(-0.17%) |
Mar 04, 2022 | 85.62 | 87.15 | 83.56 | 83.88 | 14,860,265 | -2.75(-3.17%) |
Mar 03, 2022 | 89.70 | 89.95 | 85.76 | 86.63 | 13,345,429 | -2.67(-2.99%) |
Mar 02, 2022 | 89.19 | 90.15 | 88.04 | 89.30 | 8,617,336 | +0.23(+0.26%) |
Mar 01, 2022 | 89.74 | 91.34 | 88.33 | 89.07 | 13,445,641 | -0.74(-0.82%) |
Feb 28, 2022 | 88.79 | 91.32 | 88.38 | 89.81 | 14,053,276 | +0.03(+0.03%) |
Feb 25, 2022 | 89.04 | 89.78 | 87.88 | 89.78 | 13,230,896 | +0.80(+0.90%) |
Feb 24, 2022 | 81.69 | 89.15 | 81.69 | 88.98 | 21,648,664 | +3.90(+4.58%) |
Feb 23, 2022 | 88.84 | 89.28 | 84.98 | 85.08 | 13,701,988 | -3.58(-4.04%) |
Feb 22, 2022 | 88.20 | 90.66 | 87.94 | 88.66 | 12,689,030 | -0.71(-0.79%) |
Feb 18, 2022 | 89.37 | 0 | -1.22(-1.35%) | |||
Feb 17, 2022 | 93.56 | 94.02 | 90.19 | 90.59 | 12,282,656 | -4.04(-4.27%) |
Feb 16, 2022 | 94.61 | 95.29 | 93.00 | 94.63 | 12,206,897 | -0.99(-1.04%) |
Feb 15, 2022 | 93.30 | 95.95 | 93.18 | 95.62 | 11,221,791 | +3.83(+4.17%) |
Feb 14, 2022 | 93.33 | 94.07 | 91.44 | 91.79 | 12,482,230 | -1.54(-1.65%) |
Feb 11, 2022 | 94.78 | 96.81 | 92.34 | 93.33 | 18,385,486 | -1.01(-1.07%) |
Feb 10, 2022 | 94.87 | 99.14 | 93.09 | 94.34 | 21,093,512 | -2.90(-2.98%) |
Feb 09, 2022 | 94.06 | 97.43 | 93.96 | 97.24 | 16,581,530 | +4.32(+4.65%) |
Feb 08, 2022 | 92.96 | 93.42 | 90.85 | 92.92 | 11,723,557 | -0.31(-0.33%) |
Feb 07, 2022 | 90.81 | 94.16 | 90.81 | 93.23 | 14,331,890 | +2.46(+2.71%) |
Feb 04, 2022 | 89.10 | 91.63 | 88.41 | 90.77 | 11,090,303 | +1.35(+1.51%) |
Feb 03, 2022 | 90.23 | 89.15 | 89.42 | 13,112,121 | -2.41(-2.62%) | |
Feb 02, 2022 | 94.89 | 94.97 | 91.35 | 91.83 | 11,723,920 | -3.09(-3.25%) |
Feb 01, 2022 | 94.00 | 95.58 | 91.86 | 94.92 | 13,145,637 | +1.51(+1.62%) |
Jan 31, 2022 | 88.82 | 93.59 | 93.41 | 12,778,888 | +4.85(+5.48%) | |
Jan 28, 2022 | 85.54 | 88.72 | 83.87 | 88.56 | 15,050,241 | +3.07(+3.59%) |
Jan 27, 2022 | 90.87 | 91.65 | 85.38 | 85.49 | 15,287,123 | -4.08(-4.55%) |
Jan 26, 2022 | 92.80 | 95.60 | 89.23 | 89.57 | 19,173,392 | -1.79(-1.96%) |
Jan 25, 2022 | 90.68 | 92.67 | 88.87 | 91.36 | 18,756,062 | -0.73(-0.79%) |
Jan 24, 2022 | 87.98 | 92.58 | 85.29 | 92.09 | 24,127,950 | +2.08(+2.31%) |
Jan 21, 2022 | 91.17 | 93.24 | 89.85 | 90.01 | 21,251,314 | -1.94(-2.11%) |
Jan 20, 2022 | 94.65 | 96.91 | 91.64 | 91.95 | 15,839,374 | -1.53(-1.64%) |
Jan 19, 2022 | 95.01 | 96.96 | 93.35 | 93.48 | 16,450,656 | -1.02(-1.08%) |
Jan 18, 2022 | 98.78 | 98.95 | 94.19 | 94.50 | 19,904,898 | -5.97(-5.94%) |
Jan 14, 2022 | 100.47 | 0 | +2.39(+2.44%) | |||
Jan 13, 2022 | 100.67 | 101.68 | 97.72 | 98.08 | 14,514,570 | -2.50(-2.49%) |
Jan 12, 2022 | 104.37 | 104.68 | 100.45 | 100.58 | 11,987,277 | -3.29(-3.17%) |
Jan 11, 2022 | 102.87 | 105.03 | 101.62 | 103.87 | 12,050,414 | +0.75(+0.73%) |
Jan 10, 2022 | 102.01 | 103.18 | 100.03 | 103.12 | 19,254,608 | +0.15(+0.15%) |
Jan 07, 2022 | 105.16 | 107.38 | 102.76 | 102.97 | 11,710,692 | -2.21(-2.10%) |
Jan 06, 2022 | 105.44 | 107.16 | 102.44 | 105.18 | 11,809,886 | -0.03(-0.03%) |
Jan 05, 2022 | 111.13 | 112.27 | 105.06 | 105.21 | 17,293,020 | -6.13(-5.50%) |
Jan 04, 2022 | 115.11 | 115.62 | 110.22 | 111.34 | 12,519,309 | -4.08(-3.53%) |
Jan 03, 2022 | 112.58 | 115.54 | 110.33 | 115.42 | 8,168,152 | +3.48(+3.11%) |
Dec 31, 2021 | 113.34 | 114.91 | 111.76 | 111.94 | 7,067,732 | -1.28(-1.13%) |
Dec 30, 2021 | 112.52 | 115.76 | 112.13 | 113.22 | 10,179,497 | +0.50(+0.44%) |
Dec 29, 2021 | 112.79 | 113.50 | 111.58 | 112.72 | 8,385,913 | -0.47(-0.42%) |
Dec 28, 2021 | 114.87 | 117.49 | 113.01 | 113.19 | 7,312,429 | -1.96(-1.70%) |
Dec 27, 2021 | 117.36 | 117.55 | 114.93 | 115.15 | 7,126,047 | -3.05(-2.58%) |
Dec 23, 2021 | 116.41 | 119.19 | 115.62 | 118.20 | 10,139,419 | +1.70(+1.46%) |
Dec 22, 2021 | 115.42 | 117.14 | 113.92 | 116.50 | 11,493,087 | -0.06(-0.05%) |
Dec 21, 2021 | 116.04 | 116.63 | 114.37 | 116.56 | 10,782,836 | +0.79(+0.68%) |
Dec 20, 2021 | 114.50 | 117.09 | 112.13 | 115.77 | 17,392,246 | +0.18(+0.16%) |
Dec 17, 2021 | 109.38 | 116.54 | 109.02 | 115.59 | 17,384,758 | +5.27(+4.78%) |
Dec 16, 2021 | 114.19 | 114.46 | 109.45 | 110.32 | 16,610,083 | -3.05(-2.69%) |
Dec 15, 2021 | 109.06 | 113.64 | 106.86 | 113.37 | 16,047,409 | +4.62(+4.25%) |
Dec 14, 2021 | 109.25 | 110.61 | 107.56 | 108.75 | 11,529,799 | -2.03(-1.83%) |
Dec 13, 2021 | 110.48 | 112.33 | 108.39 | 110.78 | 9,149,790 | +0.89(+0.81%) |
Dec 10, 2021 | 112.42 | 113.30 | 109.49 | 109.89 | 7,919,551 | -1.87(-1.67%) |
Dec 09, 2021 | 116.04 | 116.75 | 111.53 | 111.76 | 8,394,089 | -4.91(-4.21%) |
Dec 08, 2021 | 115.48 | 117.12 | 113.71 | 116.67 | 9,950,559 | +1.65(+1.43%) |
Dec 07, 2021 | 111.68 | 116.87 | 111.68 | 115.02 | 12,769,567 | +5.46(+4.98%) |
Dec 06, 2021 | 109.17 | 110.50 | 106.90 | 109.56 | 10,917,800 | +0.05(+0.05%) |
Dec 03, 2021 | 115.18 | 115.18 | 108.69 | 109.51 | 14,171,535 | -5.04(-4.40%) |
Dec 02, 2021 | 111.98 | 114.93 | 111.13 | 114.55 | 8,327,365 | +2.44(+2.18%) |
Dec 01, 2021 | 116.99 | 118.24 | 112.00 | 112.11 | 9,956,632 | -4.14(-3.56%) |
Nov 30, 2021 | 114.40 | 116.65 | 112.58 | 116.25 | 12,703,323 | +1.22(+1.06%) |
Nov 29, 2021 | 118.83 | 119.43 | 114.82 | 115.03 | 7,833,997 | -1.73(-1.48%) |
Nov 26, 2021 | 119.28 | 120.51 | 114.99 | 116.76 | 7,780,921 | -3.27(-2.72%) |
Nov 24, 2021 | 118.48 | 120.48 | 117.26 | 120.03 | 5,778,721 | +0.67(+0.56%) |
Nov 23, 2021 | 119.04 | 119.58 | 115.38 | 119.36 | 12,929,320 | +0.10(+0.08%) |
Nov 22, 2021 | 122.64 | 122.64 | 119.09 | 119.26 | 6,993,265 | -2.64(-2.17%) |
Nov 19, 2021 | 122.01 | 123.19 | 121.37 | 121.90 | 6,300,052 | -0.30(-0.25%) |
Nov 18, 2021 | 124.30 | 122.48 | 121.92 | 122.20 | 9,035,672 | -0.71(-0.58%) |
Nov 17, 2021 | 124.31 | 124.73 | 122.76 | 122.91 | 5,894,181 | -1.58(-1.27%) |
Nov 16, 2021 | 123.81 | 124.77 | 122.72 | 124.49 | 5,468,689 | +0.62(+0.50%) |
Nov 15, 2021 | 126.92 | 127.12 | 123.55 | 123.87 | 6,207,432 | -2.65(-2.09%) |
Nov 12, 2021 | 126.88 | 127.14 | 125.23 | 126.52 | 4,248,217 | +0.23(+0.18%) |
Nov 11, 2021 | 126.58 | 127.60 | 125.87 | 126.29 | 3,793,150 | +0.12(+0.10%) |
Nov 10, 2021 | 127.92 | 126.17 | 7,137,010 | -2.44(-1.90%) | ||
Nov 09, 2021 | 130.09 | 130.38 | 127.98 | 128.60 | 6,168,093 | -1.88(-1.44%) |
Nov 08, 2021 | 131.60 | 132.44 | 130.00 | 130.49 | 4,292,854 | -0.81(-0.62%) |
Nov 05, 2021 | 132.22 | 133.30 | 129.78 | 131.29 | 8,648,417 | -1.89(-1.42%) |
Nov 04, 2021 | 133.59 | 134.74 | 131.88 | 133.18 | 6,300,280 | -0.94(-0.70%) |
Nov 03, 2021 | 131.03 | 134.40 | 130.19 | 134.12 | 7,041,678 | +2.89(+2.20%) |
Nov 02, 2021 | 129.59 | 131.40 | 127.69 | 131.24 | 6,563,083 | +1.67(+1.29%) |
Nov 01, 2021 | 125.17 | 129.62 | 126.85 | 129.56 | 7,144,990 | +4.78(+3.83%) |
Oct 29, 2021 | 125.70 | 126.79 | 124.54 | 124.79 | 5,096,306 | -1.36(-1.08%) |
Oct 28, 2021 | 122.61 | 126.21 | 122.20 | 126.15 | 8,969,620 | +3.95(+3.23%) |
Oct 27, 2021 | 123.70 | 124.31 | 122.04 | 122.20 | 5,204,143 | -1.79(-1.44%) |
Oct 26, 2021 | 125.12 | 123.86 | 123.99 | 4,663,645 | -0.38(-0.31%) | |
Oct 25, 2021 | 124.06 | 125.04 | 123.25 | 124.37 | 4,375,210 | +0.21(+0.17%) |
Oct 22, 2021 | 123.65 | 124.24 | 121.94 | 124.16 | 6,442,953 | +0.34(+0.27%) |
Oct 21, 2021 | 123.21 | 124.89 | 123.21 | 123.82 | 2,677,258 | +0.58(+0.47%) |
Oct 20, 2021 | 123.84 | 124.99 | 122.94 | 123.24 | 2,897,940 | -0.42(-0.34%) |
Oct 19, 2021 | 123.18 | 125.01 | 122.86 | 123.66 | 4,894,362 | +1.21(+0.99%) |
Oct 18, 2021 | 124.10 | 124.36 | 122.22 | 122.45 | 6,326,184 | -2.61(-2.09%) |
Oct 15, 2021 | 128.22 | 128.25 | 124.88 | 125.06 | 4,531,734 | -2.02(-1.59%) |
Oct 14, 2021 | 126.34 | 128.03 | 125.81 | 127.08 | 4,006,224 | +2.09(+1.67%) |
Oct 13, 2021 | 124.98 | 125.93 | 123.97 | 124.99 | 3,204,841 | +0.40(+0.32%) |
Oct 12, 2021 | 124.32 | 125.71 | 124.26 | 124.59 | 3,433,951 | +0.54(+0.44%) |
Oct 11, 2021 | 123.19 | 125.49 | 122.87 | 124.05 | 3,350,189 | +0.63(+0.51%) |
Oct 08, 2021 | 124.57 | 125.05 | 122.74 | 123.42 | 2,860,727 | -0.47(-0.38%) |
Oct 07, 2021 | 122.87 | 125.22 | 122.30 | 123.89 | 4,035,607 | +1.62(+1.32%) |
Oct 06, 2021 | 122.54 | 123.60 | 121.74 | 122.27 | 4,263,061 | -1.31(-1.06%) |
Oct 05, 2021 | 123.83 | 125.29 | 122.70 | 123.58 | 3,988,344 | +0.38(+0.31%) |
Oct 04, 2021 | 125.19 | 125.39 | 122.78 | 123.20 | 4,096,222 | -2.95(-2.34%) |
Oct 01, 2021 | 126.14 | 126.56 | 122.48 | 126.15 | 8,162,152 | +0.46(+0.37%) |
Sep 30, 2021 | 126.16 | 127.42 | 125.72 | 125.69 | 4,955,706 | +0.08(+0.06%) |
Sep 29, 2021 | 128.47 | 129.01 | 125.28 | 125.61 | 4,540,501 | -2.11(-1.65%) |
Sep 28, 2021 | 130.69 | 130.87 | 127.63 | 127.72 | 4,957,871 | -4.17(-3.16%) |
Sep 27, 2021 | 130.35 | 132.72 | 129.59 | 131.88 | 4,716,370 | +1.54(+1.18%) |
Sep 24, 2021 | 131.91 | 132.47 | 130.13 | 130.34 | 4,253,703 | -2.70(-2.03%) |
Sep 23, 2021 | 130.96 | 133.16 | 130.46 | 133.04 | 3,149,553 | +2.45(+1.88%) |
Sep 22, 2021 | 130.87 | 131.81 | 129.44 | 130.59 | 2,686,368 | +0.37(+0.28%) |
Sep 21, 2021 | 129.00 | 131.47 | 128.97 | 130.22 | 4,341,518 | +1.49(+1.16%) |
Sep 20, 2021 | 130.32 | 131.72 | 127.11 | 128.74 | 7,070,948 | -4.12(-3.10%) |
Sep 17, 2021 | 131.09 | 133.36 | 129.53 | 132.85 | 6,552,398 | +1.88(+1.44%) |
Sep 16, 2021 | 130.41 | 131.16 | 128.68 | 130.97 | 2,794,438 | +0.57(+0.44%) |
Sep 15, 2021 | 129.19 | 131.18 | 128.71 | 130.41 | 3,544,058 | +1.44(+1.12%) |
Sep 14, 2021 | 131.43 | 132.26 | 128.75 | 128.97 | 3,705,449 | -2.09(-1.59%) |
Sep 13, 2021 | 131.99 | 133.24 | 129.19 | 131.06 | 4,970,592 | -0.64(-0.49%) |
Sep 10, 2021 | 133.26 | 133.37 | 131.06 | 131.69 | 3,750,763 | -1.10(-0.83%) |
Sep 09, 2021 | 131.85 | 134.72 | 131.53 | 132.79 | 5,368,207 | +0.51(+0.39%) |
Sep 08, 2021 | 133.65 | 133.83 | 130.97 | 132.28 | 4,326,288 | -1.16(-0.87%) |
Sep 07, 2021 | 134.21 | 135.79 | 132.51 | 133.44 | 4,520,808 | -0.72(-0.54%) |
Sep 03, 2021 | 135.97 | 135.97 | 133.18 | 134.16 | 5,120,327 | -2.34(-1.71%) |
Sep 02, 2021 | 135.30 | 136.58 | 134.88 | 136.50 | 3,160,660 | +1.45(+1.07%) |
Sep 01, 2021 | 133.09 | 135.25 | 132.75 | 135.05 | 3,888,240 | +2.24(+1.69%) |
Aug 31, 2021 | 131.47 | 133.56 | 131.47 | 132.81 | 3,804,796 | +1.21(+0.92%) |
Aug 30, 2021 | 132.62 | 133.57 | 131.06 | 131.60 | 4,894,320 | -0.40(-0.30%) |
Aug 27, 2021 | 129.00 | 132.97 | 128.44 | 132.00 | 6,467,822 | +3.45(+2.68%) |
Aug 26, 2021 | 128.88 | 131.03 | 127.97 | 128.56 | 5,666,258 | -0.58(-0.45%) |
Aug 25, 2021 | 127.34 | 129.87 | 126.43 | 129.13 | 5,396,434 | +1.41(+1.10%) |
Aug 24, 2021 | 127.81 | 127.84 | 125.83 | 127.73 | 4,275,148 | +0.01(+0.01%) |
Aug 23, 2021 | 123.85 | 127.83 | 123.63 | 127.72 | 8,384,108 | +5.61(+4.59%) |
Aug 20, 2021 | 119.12 | 122.86 | 118.48 | 122.11 | 5,940,177 | +3.44(+2.90%) |
Aug 19, 2021 | 120.56 | 121.52 | 118.47 | 118.67 | 5,554,325 | -2.92(-2.40%) |
Aug 18, 2021 | 123.71 | 124.40 | 121.56 | 121.59 | 3,638,556 | -2.09(-1.69%) |
Aug 17, 2021 | 120.81 | 123.80 | 119.81 | 123.68 | 5,030,557 | +1.91(+1.57%) |
Aug 16, 2021 | 124.20 | 124.36 | 121.43 | 121.77 | 5,198,089 | -2.83(-2.27%) |
Aug 13, 2021 | 126.89 | 127.40 | 124.56 | 124.60 | 3,933,566 | -2.17(-1.71%) |
Aug 12, 2021 | 125.45 | 127.24 | 124.99 | 126.77 | 4,012,786 | +1.13(+0.90%) |
Aug 11, 2021 | 126.33 | 126.61 | 124.27 | 125.64 | 4,664,671 | -0.82(-0.65%) |
Aug 10, 2021 | 128.34 | 128.38 | 125.68 | 126.46 | 4,160,121 | -1.05(-0.82%) |
Aug 09, 2021 | 127.08 | 128.91 | 126.52 | 127.51 | 4,892,779 | +0.24(+0.19%) |
Aug 06, 2021 | 129.10 | 129.10 | 126.36 | 127.27 | 4,675,038 | -2.25(-1.74%) |
Aug 05, 2021 | 124.98 | 129.63 | 124.37 | 129.51 | 5,676,905 | +4.74(+3.80%) |
Aug 04, 2021 | 124.18 | 127.29 | 124.13 | 124.78 | 5,945,337 | -0.02(-0.02%) |
Aug 03, 2021 | 124.54 | 124.80 | 122.38 | 124.80 | 3,767,746 | +0.89(+0.72%) |
Aug 02, 2021 | 124.21 | 125.37 | 123.65 | 123.91 | 4,166,882 | +0.52(+0.42%) |
Jul 30, 2021 | 124.19 | 125.78 | 123.04 | 123.39 | 4,391,423 | -1.76(-1.41%) |
Jul 29, 2021 | 127.88 | 128.54 | 125.02 | 125.15 | 4,916,107 | -2.11(-1.66%) |
Jul 28, 2021 | 123.28 | 127.81 | 123.28 | 127.26 | 6,517,508 | +4.30(+3.50%) |
Jul 27, 2021 | 123.98 | 124.47 | 120.60 | 122.96 | 8,606,537 | -1.24(-1.00%) |
Jul 26, 2021 | 126.35 | 127.44 | 124.13 | 124.20 | 5,053,619 | -2.29(-1.81%) |
Jul 23, 2021 | 128.12 | 128.54 | 125.45 | 126.49 | 4,195,750 | -1.46(-1.14%) |
Jul 22, 2021 | 129.50 | 130.22 | 127.72 | 127.94 | 4,269,218 | -2.28(-1.75%) |
Jul 21, 2021 | 129.03 | 130.47 | 127.32 | 130.22 | 3,948,916 | +1.19(+0.92%) |
Jul 20, 2021 | 126.13 | 129.06 | 125.52 | 129.03 | 4,268,039 | +2.92(+2.31%) |
Jul 19, 2021 | 124.33 | 127.89 | 123.92 | 126.12 | 4,618,841 | +0.20(+0.16%) |
Jul 16, 2021 | 126.48 | 127.78 | 124.96 | 125.92 | 4,537,253 | +0.00(+0.00%) |
Jul 15, 2021 | 125.77 | 126.71 | 123.65 | 125.92 | 5,934,483 | -0.01(-0.01%) |
Jul 14, 2021 | 130.04 | 130.15 | 125.80 | 125.93 | 8,017,108 | -3.68(-2.84%) |
Jul 13, 2021 | 131.31 | 131.72 | 129.43 | 129.60 | 5,565,834 | -2.20(-1.67%) |
Jul 12, 2021 | 133.87 | 134.61 | 131.62 | 131.81 | 3,210,613 | -1.97(-1.47%) |
Jul 09, 2021 | 132.50 | 134.00 | 131.16 | 133.77 | 3,782,583 | +1.89(+1.43%) |
Jul 08, 2021 | 128.44 | 132.57 | 128.22 | 131.88 | 6,245,863 | +0.56(+0.43%) |
Jul 07, 2021 | 133.77 | 134.27 | 129.69 | 131.32 | 6,557,950 | -2.24(-1.68%) |
Jul 06, 2021 | 136.61 | 137.14 | 133.31 | 133.56 | 6,244,810 | -2.94(-2.15%) |
Jul 02, 2021 | 138.41 | 138.57 | 135.71 | 136.50 | 3,534,260 | -1.96(-1.41%) |
Jul 01, 2021 | 135.91 | 138.47 | 134.97 | 138.46 | 5,589,719 | +3.09(+2.28%) |
Jun 30, 2021 | 135.44 | 137.21 | 133.47 | 135.37 | 5,368,452 | -0.34(-0.25%) |
Jun 29, 2021 | 137.88 | 138.43 | 135.52 | 135.71 | 5,205,860 | -2.11(-1.53%) |
Jun 28, 2021 | 140.65 | 141.47 | 137.49 | 137.82 | 6,026,773 | -0.83(-0.60%) |
Jun 25, 2021 | 137.66 | 138.75 | 136.48 | 138.65 | 8,479,284 | +1.39(+1.01%) |
Jun 24, 2021 | 135.18 | 137.40 | 135.09 | 137.26 | 5,968,092 | +2.98(+2.22%) |
Jun 23, 2021 | 133.25 | 135.03 | 132.56 | 134.28 | 4,141,893 | +0.63(+0.47%) |
Jun 22, 2021 | 134.60 | 134.86 | 131.87 | 133.65 | 4,482,288 | -1.11(-0.82%) |
Jun 21, 2021 | 133.90 | 135.25 | 132.16 | 134.76 | 5,112,748 | +1.21(+0.91%) |
Jun 18, 2021 | 132.90 | 134.10 | 131.72 | 133.55 | 5,838,257 | -0.80(-0.60%) |
Jun 17, 2021 | 132.99 | 135.31 | 132.31 | 134.35 | 4,056,112 | +0.79(+0.59%) |
Jun 16, 2021 | 133.06 | 134.45 | 130.44 | 133.56 | 7,164,495 | +0.16(+0.12%) |
Jun 15, 2021 | 136.75 | 136.75 | 132.57 | 133.40 | 4,380,392 | -3.25(-2.38%) |
Jun 14, 2021 | 136.07 | 137.69 | 135.86 | 136.65 | 3,745,505 | +0.85(+0.63%) |
Jun 11, 2021 | 136.33 | 136.42 | 134.31 | 135.80 | 4,139,764 | -0.26(-0.19%) |
Jun 10, 2021 | 134.52 | 136.41 | 133.32 | 136.06 | 5,078,126 | +1.38(+1.02%) |
Jun 09, 2021 | 133.97 | 136.18 | 133.65 | 134.68 | 7,129,418 | +1.25(+0.94%) |
Jun 08, 2021 | 133.65 | 134.69 | 129.79 | 133.43 | 7,541,807 | +0.85(+0.64%) |
Jun 07, 2021 | 127.24 | 133.93 | 126.86 | 132.59 | 15,602,982 | +5.85(+4.62%) |
Jun 04, 2021 | 127.09 | 128.13 | 126.40 | 126.74 | 4,305,532 | +0.00(+0.00%) |
Jun 03, 2021 | 126.73 | 127.46 | 125.06 | 126.74 | 4,886,705 | -0.48(-0.38%) |
Jun 02, 2021 | 127.20 | 127.92 | 125.47 | 127.22 | 5,227,458 | +0.79(+0.62%) |