Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 115.67 | 116.78 | 113.71 | 115.42 | 9,909,547 | -2.16(-1.83%) |
May 27, 2022 | 114.76 | 117.79 | 114.54 | 117.57 | 8,663,871 | +4.34(+3.83%) |
May 26, 2022 | 105.25 | 113.86 | 105.11 | 113.23 | 9,321,505 | +6.44(+6.03%) |
May 25, 2022 | 103.39 | 107.67 | 103.39 | 106.80 | 7,497,423 | +2.16(+2.07%) |
May 24, 2022 | 105.90 | 106.73 | 103.77 | 104.63 | 6,912,039 | -3.28(-3.04%) |
May 23, 2022 | 105.12 | 109.30 | 105.02 | 107.91 | 7,806,336 | +3.41(+3.26%) |
May 20, 2022 | 109.94 | 110.67 | 99.47 | 104.50 | 16,568,065 | -4.20(-3.87%) |
May 19, 2022 | 109.36 | 111.39 | 108.17 | 108.71 | 10,283,930 | -0.59(-0.54%) |
May 18, 2022 | 111.90 | 114.90 | 108.75 | 109.30 | 8,680,544 | -5.40(-4.71%) |
May 17, 2022 | 112.44 | 115.17 | 111.25 | 114.69 | 6,769,983 | +6.24(+5.76%) |
May 16, 2022 | 107.60 | 110.25 | 106.62 | 108.45 | 7,353,088 | -1.36(-1.23%) |
May 13, 2022 | 106.20 | 110.56 | 106.05 | 109.81 | 8,476,805 | +5.01(+4.78%) |
May 12, 2022 | 101.14 | 104.92 | 101.10 | 104.80 | 9,458,426 | +2.79(+2.73%) |
May 11, 2022 | 104.70 | 107.12 | 101.71 | 102.01 | 8,466,754 | -3.20(-3.04%) |
May 10, 2022 | 107.20 | 107.56 | 103.25 | 105.21 | 9,046,496 | +1.40(+1.35%) |
May 09, 2022 | 105.96 | 108.75 | 103.44 | 103.81 | 10,275,404 | -6.63(-6.00%) |
May 06, 2022 | 109.83 | 112.94 | 107.88 | 110.43 | 6,363,947 | -0.95(-0.85%) |
May 05, 2022 | 113.94 | 114.75 | 109.80 | 111.39 | 8,325,031 | -5.24(-4.49%) |
May 04, 2022 | 112.07 | 116.93 | 109.98 | 116.63 | 6,470,293 | +4.92(+4.40%) |
May 03, 2022 | 110.12 | 112.62 | 109.38 | 111.71 | 5,563,606 | +0.81(+0.73%) |
May 02, 2022 | 109.06 | 111.12 | 106.19 | 110.89 | 9,601,153 | +2.57(+2.37%) |
Apr 29, 2022 | 110.95 | 114.03 | 108.14 | 108.32 | 8,166,849 | -4.20(-3.73%) |
Apr 28, 2022 | 109.36 | 113.86 | 107.58 | 112.52 | 7,516,301 | +5.71(+5.35%) |
Apr 27, 2022 | 106.38 | 110.31 | 105.92 | 106.81 | 7,018,607 | -0.11(-0.10%) |
Apr 26, 2022 | 110.77 | 111.12 | 106.83 | 106.92 | 9,634,483 | -5.45(-4.85%) |
Apr 25, 2022 | 109.36 | 112.61 | 109.16 | 112.37 | 8,677,658 | +1.64(+1.48%) |
Apr 22, 2022 | 113.11 | 114.05 | 110.56 | 110.73 | 8,648,310 | -2.84(-2.50%) |
Apr 21, 2022 | 117.02 | 118.85 | 113.22 | 113.56 | 7,995,889 | -2.16(-1.87%) |
Apr 20, 2022 | 118.31 | 120.12 | 115.36 | 115.72 | 9,020,281 | +0.81(+0.71%) |
Apr 19, 2022 | 112.03 | 115.09 | 111.45 | 114.91 | 6,198,713 | +2.15(+1.91%) |
Apr 18, 2022 | 110.43 | 113.85 | 110.28 | 112.76 | 6,949,076 | +1.48(+1.33%) |
Apr 14, 2022 | 115.25 | 115.37 | 111.17 | 111.28 | 7,855,524 | -3.44(-3.00%) |
Apr 13, 2022 | 113.12 | 115.95 | 112.39 | 114.71 | 9,525,860 | +2.26(+2.01%) |
Apr 12, 2022 | 115.93 | 117.07 | 112.07 | 112.45 | 10,067,618 | -1.65(-1.45%) |
Apr 11, 2022 | 116.03 | 116.86 | 114.01 | 114.11 | 7,928,469 | -3.65(-3.10%) |
Apr 08, 2022 | 119.03 | 120.14 | 117.27 | 117.76 | 6,528,102 | -2.39(-1.99%) |
Apr 07, 2022 | 116.89 | 121.62 | 116.41 | 120.15 | 12,038,013 | +3.01(+2.57%) |
Apr 06, 2022 | 116.82 | 118.99 | 114.92 | 117.14 | 11,816,326 | -2.34(-1.96%) |
Apr 05, 2022 | 126.41 | 126.61 | 119.12 | 119.47 | 11,869,858 | -7.59(-5.97%) |
Apr 04, 2022 | 124.83 | 127.32 | 124.57 | 127.06 | 8,504,384 | +1.99(+1.59%) |
Apr 01, 2022 | 130.44 | 130.60 | 123.26 | 125.07 | 10,327,878 | -4.31(-3.33%) |
Mar 31, 2022 | 133.60 | 134.83 | 129.23 | 129.38 | 8,632,162 | -3.93(-2.95%) |
Mar 30, 2022 | 138.10 | 138.70 | 132.60 | 133.31 | 6,506,669 | -5.54(-3.99%) |
Mar 29, 2022 | 137.51 | 139.40 | 136.35 | 138.84 | 6,277,684 | +3.71(+2.75%) |
Mar 28, 2022 | 132.61 | 135.22 | 131.24 | 135.13 | 5,300,868 | +0.54(+0.40%) |
Mar 25, 2022 | 136.08 | 136.44 | 132.32 | 134.59 | 6,190,258 | -1.45(-1.07%) |
Mar 24, 2022 | 130.57 | 136.10 | 128.92 | 136.04 | 7,760,133 | +7.04(+5.46%) |
Mar 23, 2022 | 131.16 | 132.62 | 128.79 | 129.01 | 5,559,625 | -3.99(-3.00%) |
Mar 22, 2022 | 131.54 | 134.82 | 131.39 | 132.99 | 5,113,196 | +1.26(+0.95%) |
Mar 21, 2022 | 131.64 | 132.90 | 129.50 | 131.74 | 6,322,595 | -0.92(-0.70%) |
Mar 18, 2022 | 128.20 | 133.26 | 127.37 | 132.66 | 11,732,086 | +3.09(+2.39%) |
Mar 17, 2022 | 126.94 | 129.83 | 125.95 | 129.56 | 6,906,603 | +1.48(+1.16%) |
Mar 16, 2022 | 124.98 | 128.34 | 122.79 | 128.08 | 9,848,642 | +5.96(+4.88%) |
Mar 15, 2022 | 119.48 | 122.65 | 117.66 | 122.12 | 7,001,534 | +4.20(+3.56%) |
Mar 14, 2022 | 121.47 | 122.43 | 116.91 | 117.92 | 6,858,109 | -3.45(-2.84%) |
Mar 11, 2022 | 127.61 | 127.61 | 121.10 | 121.37 | 6,128,584 | -1.31(-1.06%) |
Mar 10, 2022 | 123.41 | 123.69 | 120.43 | 122.67 | 5,706,589 | -3.58(-2.84%) |
Mar 09, 2022 | 125.35 | 127.45 | 123.88 | 126.26 | 7,764,928 | +4.39(+3.60%) |
Mar 08, 2022 | 117.59 | 125.52 | 116.00 | 121.87 | 10,701,990 | +4.84(+4.13%) |
Mar 07, 2022 | 125.22 | 125.70 | 116.92 | 117.03 | 9,375,740 | -6.40(-5.19%) |
Mar 04, 2022 | 126.02 | 127.17 | 121.84 | 123.43 | 7,230,953 | -4.81(-3.75%) |
Mar 03, 2022 | 132.64 | 132.63 | 127.19 | 128.24 | 5,545,097 | -2.49(-1.91%) |
Mar 02, 2022 | 127.61 | 132.00 | 127.27 | 130.73 | 7,138,411 | +3.50(+2.75%) |
Mar 01, 2022 | 131.28 | 132.58 | 125.74 | 127.23 | 9,381,642 | -4.51(-3.42%) |
Feb 28, 2022 | 131.36 | 134.54 | 129.68 | 131.74 | 7,565,118 | -1.49(-1.12%) |
Feb 25, 2022 | 130.91 | 133.64 | 130.46 | 133.23 | 7,930,154 | +2.26(+1.72%) |
Feb 24, 2022 | 120.82 | 131.18 | 120.43 | 130.97 | 8,655,888 | +5.46(+4.35%) |
Feb 23, 2022 | 129.54 | 131.75 | 125.28 | 125.51 | 8,565,900 | -2.36(-1.84%) |
Feb 22, 2022 | 127.55 | 132.68 | 126.13 | 127.87 | 7,809,220 | -2.80(-2.14%) |
Feb 18, 2022 | 130.66 | 0 | -3.06(-2.29%) | |||
Feb 17, 2022 | 139.95 | 140.89 | 132.04 | 133.72 | 12,121,725 | -4.40(-3.18%) |
Feb 16, 2022 | 135.69 | 138.86 | 134.14 | 138.12 | 8,128,096 | +1.10(+0.80%) |
Feb 15, 2022 | 131.98 | 137.55 | 131.59 | 137.02 | 9,252,081 | +7.82(+6.05%) |
Feb 14, 2022 | 129.70 | 131.69 | 127.08 | 129.21 | 9,557,047 | -0.62(-0.48%) |
Feb 11, 2022 | 136.74 | 137.73 | 128.64 | 129.82 | 9,667,792 | -7.13(-5.21%) |
Feb 10, 2022 | 136.97 | 142.24 | 136.21 | 136.96 | 8,697,031 | -4.34(-3.07%) |
Feb 09, 2022 | 138.81 | 142.06 | 136.68 | 141.30 | 7,808,441 | +5.34(+3.93%) |
Feb 08, 2022 | 132.12 | 136.40 | 130.81 | 135.96 | 6,794,572 | +2.57(+1.92%) |
Feb 07, 2022 | 133.03 | 135.50 | 132.48 | 133.39 | 7,402,442 | +0.55(+0.41%) |
Feb 04, 2022 | 131.63 | 133.99 | 129.28 | 132.84 | 8,689,364 | -0.92(-0.69%) |
Feb 03, 2022 | 135.41 | 132.38 | 133.76 | 10,242,488 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.87 | 138.55 | 134.45 | 137.93 | 8,294,127 | +2.11(+1.55%) |
Feb 01, 2022 | 135.45 | 136.47 | 130.68 | 135.82 | 8,304,801 | +6.04(+4.65%) |
Jan 28, 2022 | 127.00 | 129.83 | 121.36 | 129.78 | 13,566,282 | +2.25(+1.77%) |
Jan 27, 2022 | 131.54 | 132.72 | 126.70 | 127.53 | 13,817,527 | -5.32(-4.01%) |
Jan 26, 2022 | 134.94 | 138.73 | 130.16 | 132.85 | 12,068,934 | -0.22(-0.16%) |
Jan 25, 2022 | 132.09 | 133.66 | 128.72 | 133.06 | 12,024,425 | -3.42(-2.51%) |
Jan 24, 2022 | 128.86 | 136.63 | 127.08 | 136.49 | 13,476,251 | +4.15(+3.13%) |
Jan 21, 2022 | 134.75 | 139.04 | 131.94 | 132.34 | 12,663,167 | -4.01(-2.94%) |
Jan 20, 2022 | 142.76 | 144.35 | 135.77 | 136.35 | 10,785,378 | -3.84(-2.74%) |
Jan 19, 2022 | 151.32 | 152.68 | 140.04 | 140.19 | 13,183,291 | -9.10(-6.10%) |
Jan 18, 2022 | 162.03 | 162.55 | 148.66 | 149.29 | 12,672,365 | -14.34(-8.77%) |
Jan 14, 2022 | 163.64 | 0 | +9.62(+6.25%) | |||
Jan 13, 2022 | 160.70 | 163.18 | 153.35 | 154.01 | 12,805,948 | -2.32(-1.49%) |
Jan 12, 2022 | 151.61 | 156.53 | 151.51 | 156.34 | 10,595,920 | +6.96(+4.66%) |
Jan 11, 2022 | 145.39 | 149.59 | 143.33 | 149.38 | 6,968,717 | +2.80(+1.91%) |
Jan 10, 2022 | 144.75 | 146.88 | 140.38 | 146.58 | 9,877,352 | -1.19(-0.81%) |
Jan 07, 2022 | 151.98 | 154.21 | 147.61 | 147.77 | 6,465,982 | -5.42(-3.54%) |
Jan 06, 2022 | 150.19 | 154.23 | 148.78 | 153.19 | 6,708,836 | +2.55(+1.69%) |
Jan 05, 2022 | 154.86 | 155.69 | 150.41 | 150.64 | 6,976,620 | -4.53(-2.92%) |
Jan 04, 2022 | 156.77 | 158.58 | 151.40 | 155.17 | 7,087,269 | -1.54(-0.98%) |
Jan 03, 2022 | 154.56 | 157.54 | 153.54 | 156.71 | 5,474,176 | +2.52(+1.63%) |
Dec 31, 2021 | 154.96 | 156.46 | 153.88 | 154.19 | 3,668,150 | -0.61(-0.39%) |
Dec 30, 2021 | 157.44 | 157.68 | 154.47 | 154.80 | 4,242,270 | -2.94(-1.86%) |
Dec 29, 2021 | 156.68 | 159.74 | 156.34 | 157.74 | 4,779,896 | +1.31(+0.84%) |
Dec 28, 2021 | 159.57 | 159.71 | 155.55 | 156.43 | 5,954,226 | -3.02(-1.89%) |
Dec 27, 2021 | 153.03 | 159.53 | 153.04 | 159.44 | 6,548,469 | +7.08(+4.65%) |
Dec 23, 2021 | 149.99 | 153.39 | 149.92 | 152.36 | 4,720,610 | +3.11(+2.08%) |
Dec 22, 2021 | 146.95 | 149.37 | 145.92 | 149.25 | 4,379,464 | +0.88(+0.59%) |
Dec 21, 2021 | 146.35 | 148.47 | 144.06 | 148.37 | 6,103,644 | +6.28(+4.42%) |
Dec 20, 2021 | 140.90 | 143.82 | 140.37 | 142.09 | 4,745,305 | -1.12(-0.78%) |
Dec 17, 2021 | 142.36 | 145.98 | 141.32 | 143.21 | 9,549,509 | -0.54(-0.37%) |
Dec 16, 2021 | 151.29 | 152.22 | 143.31 | 143.75 | 7,299,464 | -6.82(-4.53%) |
Dec 15, 2021 | 144.97 | 150.79 | 142.24 | 150.57 | 7,014,507 | +5.81(+4.01%) |
Dec 14, 2021 | 142.06 | 145.22 | 141.62 | 144.75 | 5,805,962 | +0.62(+0.43%) |
Dec 13, 2021 | 150.99 | 151.36 | 143.76 | 144.14 | 6,266,337 | -5.52(-3.69%) |
Dec 10, 2021 | 152.97 | 153.65 | 147.61 | 149.65 | 5,400,691 | +0.08(+0.05%) |
Dec 09, 2021 | 152.70 | 155.15 | 149.31 | 149.58 | 5,526,616 | -4.55(-2.95%) |
Dec 08, 2021 | 153.70 | 154.68 | 152.03 | 154.12 | 6,714,038 | +0.39(+0.25%) |
Dec 07, 2021 | 147.96 | 154.81 | 147.11 | 153.73 | 10,725,473 | +9.32(+6.45%) |
Dec 06, 2021 | 142.84 | 145.37 | 138.18 | 144.41 | 8,754,322 | +1.52(+1.06%) |
Dec 03, 2021 | 145.52 | 147.70 | 140.44 | 142.89 | 7,927,660 | -0.65(-0.45%) |
Dec 02, 2021 | 145.02 | 145.70 | 140.84 | 143.54 | 9,762,990 | -5.08(-3.42%) |
Dec 01, 2021 | 148.20 | 153.43 | 146.82 | 148.62 | 14,667,469 | +4.39(+3.04%) |
Nov 30, 2021 | 148.07 | 148.92 | 143.51 | 144.23 | 13,781,056 | -3.95(-2.67%) |
Nov 29, 2021 | 143.81 | 148.51 | 142.57 | 148.18 | 10,131,888 | +7.77(+5.53%) |
Nov 26, 2021 | 142.68 | 144.22 | 139.36 | 140.40 | 7,484,891 | -5.63(-3.86%) |
Nov 24, 2021 | 145.40 | 146.13 | 142.87 | 146.04 | 6,313,091 | +0.35(+0.24%) |
Nov 23, 2021 | 145.48 | 146.69 | 143.18 | 145.69 | 7,415,652 | -2.10(-1.42%) |
Nov 22, 2021 | 147.72 | 149.66 | 144.16 | 147.79 | 9,229,841 | +1.02(+0.69%) |
Nov 19, 2021 | 147.69 | 153.05 | 146.49 | 146.77 | 16,391,792 | -8.52(-5.49%) |
Nov 18, 2021 | 155.06 | 155.53 | 151.38 | 155.29 | 9,988,188 | +2.70(+1.77%) |
Nov 17, 2021 | 154.48 | 155.07 | 152.50 | 152.59 | 5,872,063 | -1.84(-1.19%) |
Nov 16, 2021 | 152.01 | 155.55 | 150.22 | 154.43 | 6,282,561 | +1.56(+1.02%) |
Nov 15, 2021 | 153.55 | 154.71 | 151.83 | 152.88 | 7,464,937 | -0.54(-0.35%) |
Nov 12, 2021 | 151.31 | 153.99 | 150.76 | 153.41 | 5,906,905 | +2.86(+1.90%) |
Nov 11, 2021 | 148.92 | 150.83 | 148.01 | 150.56 | 5,169,717 | +3.46(+2.35%) |
Nov 10, 2021 | 149.92 | 147.09 | 7,303,830 | -5.80(-3.79%) | ||
Nov 09, 2021 | 149.66 | 153.28 | 148.13 | 152.90 | 7,429,473 | +3.26(+2.18%) |
Nov 08, 2021 | 151.50 | 151.53 | 147.95 | 149.64 | 6,005,776 | -0.32(-0.22%) |
Nov 05, 2021 | 147.01 | 150.39 | 145.56 | 149.96 | 7,877,925 | +3.09(+2.10%) |
Nov 04, 2021 | 140.16 | 147.22 | 139.40 | 146.87 | 9,471,583 | +7.22(+5.17%) |
Nov 03, 2021 | 138.37 | 140.24 | 136.84 | 139.65 | 4,205,368 | +1.51(+1.09%) |
Nov 02, 2021 | 136.47 | 138.40 | 135.87 | 138.14 | 4,930,181 | +1.66(+1.22%) |
Nov 01, 2021 | 134.00 | 136.64 | 134.50 | 136.48 | 5,449,491 | +2.80(+2.09%) |
Oct 29, 2021 | 131.86 | 134.28 | 131.63 | 133.68 | 5,842,203 | +0.62(+0.46%) |
Oct 28, 2021 | 131.65 | 133.07 | 6,532,969 | +3.78(+2.92%) | ||
Oct 27, 2021 | 130.39 | 131.36 | 128.56 | 129.29 | 8,010,871 | +0.16(+0.12%) |
Oct 26, 2021 | 134.30 | 129.13 | 8,039,877 | -3.68(-2.77%) | ||
Oct 25, 2021 | 133.29 | 132.81 | 4,093,846 | -0.17(-0.12%) | ||
Oct 22, 2021 | 132.27 | 131.59 | 132.98 | 10,983,449 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.80 | 130.61 | 127.68 | 130.44 | 5,731,605 | -0.63(-0.48%) |
Oct 20, 2021 | 131.06 | 132.26 | 130.45 | 131.07 | 4,719,984 | -0.61(-0.46%) |
Oct 19, 2021 | 130.43 | 132.40 | 129.73 | 131.68 | 3,775,463 | +1.29(+0.99%) |
Oct 18, 2021 | 127.53 | 130.50 | 127.03 | 130.39 | 4,301,232 | +1.65(+1.28%) |
Oct 15, 2021 | 129.39 | 130.02 | 128.40 | 128.73 | 4,933,770 | -0.47(-0.36%) |
Oct 14, 2021 | 128.76 | 129.38 | 126.83 | 129.20 | 8,125,115 | +3.78(+3.01%) |
Oct 13, 2021 | 125.98 | 126.67 | 124.73 | 125.43 | 5,062,127 | +1.42(+1.14%) |
Oct 12, 2021 | 125.96 | 126.03 | 122.22 | 124.01 | 7,805,772 | -0.72(-0.58%) |
Oct 11, 2021 | 122.97 | 126.39 | 122.93 | 124.73 | 5,590,562 | +1.25(+1.01%) |
Oct 08, 2021 | 125.51 | 125.99 | 123.14 | 123.48 | 6,440,392 | -1.62(-1.30%) |
Oct 07, 2021 | 125.86 | 127.13 | 124.69 | 125.10 | 5,888,557 | +1.33(+1.08%) |
Oct 06, 2021 | 123.56 | 125.40 | 122.99 | 123.77 | 7,549,137 | -1.52(-1.21%) |
Oct 05, 2021 | 124.70 | 126.39 | 122.68 | 125.29 | 7,492,288 | +2.80(+2.28%) |
Oct 04, 2021 | 124.89 | 125.04 | 120.50 | 122.49 | 9,759,869 | -3.83(-3.04%) |
Oct 01, 2021 | 126.45 | 126.78 | 123.67 | 126.33 | 6,602,639 | +0.39(+0.31%) |
Sep 30, 2021 | 126.57 | 128.01 | 125.72 | 125.93 | 7,504,614 | +0.45(+0.36%) |
Sep 29, 2021 | 129.92 | 131.13 | 125.26 | 125.48 | 10,963,049 | -4.52(-3.48%) |
Sep 28, 2021 | 134.62 | 136.55 | 129.66 | 130.00 | 13,150,103 | -9.64(-6.90%) |
Sep 27, 2021 | 136.57 | 140.16 | 136.51 | 139.64 | 5,352,444 | +0.80(+0.58%) |
Sep 24, 2021 | 136.38 | 139.28 | 136.14 | 138.84 | 3,812,677 | +0.79(+0.57%) |
Sep 23, 2021 | 136.30 | 139.06 | 135.70 | 138.05 | 5,745,090 | +2.94(+2.18%) |
Sep 22, 2021 | 133.23 | 135.79 | 132.61 | 135.10 | 6,484,785 | +2.86(+2.16%) |
Sep 21, 2021 | 134.15 | 134.26 | 130.55 | 132.24 | 5,910,189 | -0.35(-0.27%) |
Sep 20, 2021 | 133.59 | 133.72 | 130.65 | 132.60 | 9,016,605 | -5.15(-3.74%) |
Sep 17, 2021 | 139.89 | 139.89 | 136.35 | 137.74 | 11,125,975 | -3.22(-2.28%) |
Sep 16, 2021 | 137.31 | 141.49 | 136.15 | 140.96 | 8,653,768 | +2.80(+2.03%) |
Sep 15, 2021 | 136.95 | 138.27 | 134.46 | 138.16 | 6,238,083 | +1.07(+0.78%) |
Sep 14, 2021 | 135.11 | 138.72 | 134.91 | 137.10 | 8,251,987 | +0.69(+0.50%) |
Sep 13, 2021 | 135.71 | 138.23 | 134.57 | 136.41 | 8,693,579 | +2.54(+1.90%) |
Sep 10, 2021 | 135.28 | 137.74 | 133.66 | 133.87 | 9,261,875 | +1.80(+1.36%) |
Sep 09, 2021 | 130.14 | 132.90 | 130.03 | 132.07 | 6,958,714 | +1.41(+1.08%) |
Sep 08, 2021 | 132.75 | 132.99 | 128.89 | 130.66 | 7,604,020 | -2.87(-2.15%) |
Sep 07, 2021 | 133.68 | 134.19 | 130.84 | 133.53 | 5,674,022 | +0.65(+0.49%) |
Sep 03, 2021 | 130.94 | 133.47 | 130.45 | 132.88 | 4,945,604 | +1.35(+1.03%) |
Sep 02, 2021 | 131.80 | 133.00 | 130.97 | 131.53 | 5,256,693 | +0.97(+0.74%) |
Sep 01, 2021 | 132.73 | 133.09 | 130.35 | 130.56 | 6,398,921 | -1.63(-1.24%) |
Aug 31, 2021 | 133.49 | 133.63 | 130.65 | 132.19 | 5,709,084 | -0.90(-0.68%) |
Aug 30, 2021 | 134.58 | 134.90 | 132.44 | 133.09 | 4,731,298 | -0.49(-0.37%) |
Aug 27, 2021 | 130.12 | 134.17 | 129.97 | 133.59 | 8,600,690 | +3.97(+3.06%) |
Aug 26, 2021 | 129.90 | 130.92 | 128.73 | 129.61 | 4,044,910 | -0.32(-0.25%) |
Aug 25, 2021 | 128.68 | 131.29 | 128.59 | 129.94 | 6,882,057 | +1.59(+1.24%) |
Aug 24, 2021 | 128.70 | 130.25 | 127.55 | 128.34 | 6,508,288 | -0.06(-0.05%) |
Aug 23, 2021 | 125.29 | 128.41 | 124.80 | 128.40 | 7,892,222 | +4.19(+3.37%) |
Aug 20, 2021 | 127.32 | 128.89 | 122.31 | 124.21 | 14,037,554 | -1.95(-1.55%) |
Aug 19, 2021 | 123.25 | 126.94 | 122.33 | 126.16 | 9,206,666 | +1.79(+1.44%) |
Aug 18, 2021 | 125.78 | 128.55 | 124.19 | 124.38 | 6,922,127 | -1.40(-1.11%) |
Aug 17, 2021 | 126.99 | 127.76 | 123.73 | 125.77 | 8,405,489 | -2.82(-2.19%) |
Aug 16, 2021 | 126.39 | 128.95 | 126.07 | 128.59 | 10,663,939 | +1.75(+1.38%) |
Aug 13, 2021 | 126.09 | 127.37 | 125.56 | 126.85 | 9,024,499 | +0.66(+0.53%) |
Aug 12, 2021 | 128.90 | 128.92 | 124.69 | 126.18 | 13,585,986 | -5.47(-4.15%) |
Aug 11, 2021 | 135.25 | 135.33 | 129.48 | 131.65 | 9,860,602 | -3.16(-2.35%) |
Aug 10, 2021 | 139.54 | 139.64 | 132.12 | 134.81 | 6,554,368 | -3.85(-2.77%) |
Aug 09, 2021 | 140.12 | 140.31 | 138.13 | 138.66 | 4,123,343 | -0.63(-0.46%) |
Aug 06, 2021 | 138.38 | 139.79 | 138.26 | 139.30 | 3,936,094 | +0.36(+0.26%) |
Aug 05, 2021 | 140.06 | 140.50 | 137.84 | 138.94 | 4,383,435 | -0.43(-0.31%) |
Aug 04, 2021 | 139.64 | 141.30 | 138.48 | 139.37 | 5,565,288 | +0.55(+0.39%) |
Aug 03, 2021 | 139.19 | 139.99 | 136.94 | 138.82 | 5,722,030 | +0.15(+0.11%) |
Aug 02, 2021 | 137.72 | 141.84 | 137.58 | 138.67 | 10,474,305 | +2.03(+1.49%) |
Jul 30, 2021 | 133.29 | 138.08 | 133.26 | 136.64 | 8,762,301 | +2.37(+1.77%) |
Jul 29, 2021 | 132.23 | 134.62 | 130.37 | 134.27 | 5,509,109 | +0.28(+0.21%) |
Jul 28, 2021 | 132.44 | 134.64 | 131.83 | 133.99 | 5,162,086 | +2.26(+1.71%) |
Jul 27, 2021 | 134.40 | 134.40 | 128.49 | 131.73 | 6,496,210 | -3.50(-2.59%) |
Jul 26, 2021 | 134.98 | 136.59 | 134.21 | 135.22 | 4,750,106 | +0.05(+0.04%) |
Jul 23, 2021 | 134.71 | 135.73 | 133.32 | 135.18 | 4,450,278 | +1.22(+0.91%) |
Jul 22, 2021 | 133.78 | 135.49 | 133.16 | 133.96 | 5,696,743 | -0.80(-0.59%) |
Jul 21, 2021 | 129.70 | 135.02 | 129.41 | 134.76 | 6,626,903 | +5.89(+4.57%) |
Jul 20, 2021 | 126.16 | 129.99 | 124.80 | 128.87 | 7,595,901 | +3.27(+2.60%) |
Jul 19, 2021 | 121.80 | 125.69 | 120.97 | 125.60 | 9,148,305 | +0.43(+0.34%) |
Jul 16, 2021 | 130.85 | 131.43 | 124.91 | 125.17 | 8,387,700 | -4.90(-3.77%) |
Jul 15, 2021 | 131.81 | 132.74 | 128.51 | 130.07 | 7,226,871 | -2.39(-1.81%) |
Jul 14, 2021 | 134.94 | 136.59 | 132.23 | 132.46 | 6,125,546 | -0.62(-0.47%) |
Jul 13, 2021 | 132.80 | 133.75 | 131.58 | 133.09 | 5,706,648 | -0.50(-0.37%) |
Jul 12, 2021 | 132.79 | 133.81 | 131.50 | 133.59 | 5,589,902 | +1.86(+1.41%) |
Jul 09, 2021 | 130.27 | 132.20 | 128.98 | 131.73 | 5,901,599 | +2.31(+1.79%) |
Jul 08, 2021 | 128.55 | 131.23 | 126.70 | 129.41 | 7,957,626 | -2.28(-1.74%) |
Jul 07, 2021 | 135.25 | 135.48 | 130.87 | 131.70 | 6,099,700 | -1.87(-1.40%) |
Jul 06, 2021 | 136.01 | 137.79 | 131.65 | 133.56 | 7,609,720 | -1.35(-1.00%) |
Jul 02, 2021 | 136.64 | 137.22 | 134.29 | 134.91 | 5,427,272 | +0.21(+0.15%) |
Jul 01, 2021 | 138.37 | 138.85 | 134.36 | 134.71 | 7,877,352 | -4.34(-3.12%) |
Jun 30, 2021 | 138.65 | 139.29 | 136.78 | 139.05 | 6,106,084 | +0.47(+0.34%) |
Jun 29, 2021 | 137.15 | 139.43 | 137.09 | 138.58 | 5,467,622 | +0.91(+0.66%) |
Jun 28, 2021 | 135.52 | 138.10 | 134.69 | 137.68 | 7,151,342 | +4.69(+3.52%) |
Jun 25, 2021 | 135.45 | 135.94 | 132.20 | 132.99 | 7,451,876 | -2.02(-1.50%) |
Jun 24, 2021 | 133.78 | 135.22 | 133.50 | 135.01 | 6,523,055 | +2.69(+2.04%) |
Jun 23, 2021 | 131.14 | 133.01 | 131.12 | 132.31 | 6,479,444 | +2.01(+1.54%) |
Jun 22, 2021 | 129.70 | 131.28 | 128.51 | 130.30 | 5,817,317 | +0.38(+0.29%) |
Jun 21, 2021 | 128.11 | 130.44 | 127.25 | 129.92 | 6,127,377 | +1.78(+1.39%) |
Jun 18, 2021 | 132.07 | 133.06 | 127.56 | 128.15 | 13,577,552 | -5.94(-4.43%) |
Jun 17, 2021 | 133.34 | 135.39 | 131.88 | 134.08 | 7,873,880 | +0.32(+0.24%) |
Jun 16, 2021 | 136.23 | 136.99 | 132.84 | 133.76 | 8,219,632 | -1.62(-1.20%) |
Jun 15, 2021 | 135.86 | 137.31 | 134.95 | 135.38 | 6,203,578 | -0.38(-0.28%) |
Jun 14, 2021 | 133.59 | 136.27 | 132.56 | 135.76 | 6,205,761 | +2.16(+1.62%) |
Jun 11, 2021 | 133.71 | 133.93 | 132.05 | 133.60 | 6,224,032 | -0.33(-0.25%) |
Jun 10, 2021 | 132.68 | 134.92 | 132.12 | 133.94 | 6,310,615 | +2.45(+1.86%) |
Jun 09, 2021 | 133.63 | 134.24 | 131.41 | 131.49 | 7,048,880 | -1.18(-0.89%) |
Jun 08, 2021 | 137.04 | 137.44 | 132.06 | 132.67 | 8,319,635 | -3.04(-2.24%) |
Jun 07, 2021 | 136.18 | 136.41 | 134.94 | 135.70 | 6,084,380 | -0.86(-0.63%) |
Jun 04, 2021 | 134.49 | 137.54 | 134.38 | 136.56 | 6,823,152 | +3.39(+2.54%) |
Jun 03, 2021 | 134.17 | 134.79 | 131.91 | 133.18 | 8,389,135 | -2.57(-1.89%) |
Jun 02, 2021 | 134.81 | 137.06 | 133.70 | 135.74 | 6,554,882 | +0.78(+0.58%) |