Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 133.67 | 134.49 | 132.29 | 133.31 | 1,792,198 | -1.38(-1.03%) |
May 27, 2022 | 132.25 | 135.00 | 131.66 | 134.69 | 579,133 | +2.86(+2.17%) |
May 26, 2022 | 132.25 | 133.47 | 131.30 | 131.83 | 595,915 | +0.28(+0.21%) |
May 25, 2022 | 131.12 | 131.91 | 129.57 | 131.55 | 922,331 | +0.34(+0.26%) |
May 24, 2022 | 130.62 | 131.49 | 128.22 | 131.21 | 906,928 | +0.36(+0.28%) |
May 23, 2022 | 129.74 | 131.45 | 127.56 | 130.85 | 663,718 | +2.04(+1.59%) |
May 20, 2022 | 129.54 | 129.54 | 127.01 | 128.80 | 1,910,743 | +0.59(+0.46%) |
May 19, 2022 | 127.53 | 129.49 | 127.41 | 128.21 | 714,977 | -0.22(-0.17%) |
May 18, 2022 | 132.84 | 133.07 | 128.08 | 128.43 | 978,734 | -4.58(-3.44%) |
May 17, 2022 | 134.40 | 135.36 | 132.04 | 133.01 | 1,223,795 | -0.97(-0.72%) |
May 16, 2022 | 135.62 | 136.48 | 133.69 | 133.98 | 609,725 | -1.65(-1.22%) |
May 13, 2022 | 133.86 | 135.71 | 131.99 | 135.63 | 852,868 | +1.64(+1.23%) |
May 12, 2022 | 133.70 | 134.75 | 132.08 | 133.99 | 846,018 | +0.67(+0.50%) |
May 11, 2022 | 131.91 | 135.38 | 131.73 | 133.32 | 808,575 | +1.80(+1.37%) |
May 10, 2022 | 133.91 | 135.12 | 130.85 | 131.51 | 824,982 | -1.68(-1.26%) |
May 09, 2022 | 137.31 | 137.94 | 132.65 | 133.20 | 916,260 | -5.05(-3.66%) |
May 06, 2022 | 139.03 | 139.62 | 136.57 | 138.25 | 761,050 | -1.62(-1.16%) |
May 05, 2022 | 141.95 | 142.56 | 138.72 | 139.87 | 1,052,789 | -2.08(-1.47%) |
May 04, 2022 | 141.47 | 142.16 | 137.68 | 141.95 | 1,212,864 | +0.17(+0.12%) |
May 03, 2022 | 140.49 | 142.51 | 138.98 | 141.78 | 1,016,043 | +2.09(+1.50%) |
May 02, 2022 | 146.45 | 147.32 | 137.13 | 139.69 | 939,263 | -6.07(-4.16%) |
Apr 29, 2022 | 149.47 | 152.73 | 145.67 | 145.76 | 1,470,033 | -4.89(-3.24%) |
Apr 28, 2022 | 150.60 | 151.59 | 148.31 | 150.64 | 1,278,586 | +0.41(+0.27%) |
Apr 27, 2022 | 151.52 | 153.48 | 150.13 | 150.24 | 1,170,993 | -1.13(-0.75%) |
Apr 26, 2022 | 152.37 | 153.91 | 151.18 | 151.37 | 1,061,948 | -1.18(-0.77%) |
Apr 25, 2022 | 154.90 | 155.02 | 150.46 | 152.55 | 940,812 | -2.67(-1.72%) |
Apr 22, 2022 | 158.53 | 158.53 | 155.12 | 155.21 | 989,763 | -3.31(-2.09%) |
Apr 21, 2022 | 157.98 | 160.11 | 156.91 | 158.52 | 1,336,319 | +1.49(+0.95%) |
Apr 20, 2022 | 154.45 | 157.42 | 153.99 | 157.03 | 829,685 | +3.06(+1.98%) |
Apr 19, 2022 | 152.49 | 154.31 | 152.15 | 153.98 | 828,804 | +2.47(+1.63%) |
Apr 18, 2022 | 152.62 | 153.64 | 150.74 | 151.51 | 793,782 | -1.43(-0.94%) |
Apr 14, 2022 | 153.83 | 154.56 | 152.51 | 152.94 | 727,076 | -0.40(-0.26%) |
Apr 13, 2022 | 153.86 | 154.44 | 152.03 | 153.34 | 636,474 | -0.16(-0.10%) |
Apr 12, 2022 | 153.86 | 155.15 | 153.01 | 153.50 | 971,973 | -0.48(-0.31%) |
Apr 11, 2022 | 156.13 | 157.51 | 153.25 | 153.98 | 1,264,338 | -2.29(-1.47%) |
Apr 08, 2022 | 157.69 | 157.88 | 155.15 | 156.27 | 2,228,801 | -4.09(-2.55%) |
Apr 07, 2022 | 162.19 | 162.19 | 159.71 | 160.36 | 1,362,324 | -2.42(-1.48%) |
Apr 06, 2022 | 158.59 | 163.22 | 157.12 | 162.78 | 1,163,319 | +4.92(+3.12%) |
Apr 05, 2022 | 157.02 | 161.33 | 156.91 | 157.85 | 1,326,311 | +0.86(+0.54%) |
Apr 04, 2022 | 159.77 | 162.17 | 155.32 | 157.00 | 1,656,386 | -2.43(-1.52%) |
Apr 01, 2022 | 154.87 | 159.90 | 154.54 | 159.42 | 23,806,460 | +5.02(+3.25%) |
Mar 31, 2022 | 158.57 | 158.61 | 154.37 | 154.41 | 1,771,441 | -3.17(-2.01%) |
Mar 30, 2022 | 156.81 | 157.74 | 154.30 | 157.57 | 1,801,290 | -0.72(-0.46%) |
Mar 29, 2022 | 157.07 | 158.53 | 155.81 | 158.30 | 977,130 | +2.31(+1.48%) |
Mar 28, 2022 | 153.39 | 157.88 | 152.26 | 155.99 | 2,791,638 | +3.77(+2.48%) |
Mar 25, 2022 | 151.86 | 152.62 | 151.34 | 152.22 | 834,180 | +0.87(+0.57%) |
Mar 24, 2022 | 150.39 | 151.51 | 149.68 | 151.35 | 693,277 | +1.05(+0.70%) |
Mar 23, 2022 | 151.06 | 151.80 | 149.12 | 150.30 | 767,169 | +0.00(+0.00%) |
Mar 22, 2022 | 152.40 | 153.57 | 149.74 | 150.30 | 1,243,089 | -2.10(-1.38%) |
Mar 21, 2022 | 152.71 | 153.31 | 151.45 | 152.40 | 1,997,453 | +0.18(+0.12%) |
Mar 18, 2022 | 153.40 | 155.33 | 152.11 | 152.22 | 1,724,631 | -2.79(-1.80%) |
Mar 17, 2022 | 153.67 | 155.59 | 153.67 | 155.01 | 955,149 | +1.02(+0.67%) |
Mar 16, 2022 | 154.34 | 155.38 | 150.50 | 153.98 | 825,530 | +0.84(+0.55%) |
Mar 15, 2022 | 153.75 | 153.92 | 150.88 | 153.14 | 568,471 | +1.07(+0.70%) |
Mar 14, 2022 | 154.34 | 155.11 | 150.79 | 152.07 | 863,350 | -1.46(-0.95%) |
Mar 11, 2022 | 157.13 | 158.15 | 153.02 | 153.53 | 401,937 | -2.54(-1.63%) |
Mar 10, 2022 | 155.80 | 156.50 | 154.93 | 156.07 | 962,105 | -0.06(-0.04%) |
Mar 09, 2022 | 156.97 | 158.19 | 155.71 | 156.14 | 1,053,415 | +1.41(+0.91%) |
Mar 08, 2022 | 157.12 | 157.56 | 153.52 | 154.72 | 858,039 | -2.51(-1.60%) |
Mar 07, 2022 | 158.74 | 160.63 | 157.02 | 157.24 | 822,631 | -2.02(-1.27%) |
Mar 04, 2022 | 153.63 | 159.50 | 153.32 | 159.26 | 635,985 | +3.95(+2.55%) |
Mar 03, 2022 | 155.22 | 156.45 | 153.50 | 155.31 | 596,029 | +0.91(+0.59%) |
Mar 02, 2022 | 152.08 | 154.71 | 150.38 | 154.40 | 949,898 | +3.06(+2.02%) |
Mar 01, 2022 | 152.38 | 154.10 | 150.36 | 151.34 | 1,053,639 | -1.21(-0.79%) |
Feb 28, 2022 | 153.03 | 154.74 | 151.06 | 152.55 | 1,029,327 | -2.75(-1.77%) |
Feb 25, 2022 | 150.76 | 155.31 | 150.74 | 155.31 | 779,760 | +4.76(+3.16%) |
Feb 24, 2022 | 147.10 | 151.01 | 146.63 | 150.55 | 607,492 | +0.76(+0.51%) |
Feb 23, 2022 | 151.45 | 152.84 | 148.76 | 149.79 | 1,288,234 | -1.20(-0.80%) |
Feb 22, 2022 | 148.65 | 151.91 | 147.56 | 150.99 | 836,100 | +1.40(+0.94%) |
Feb 18, 2022 | 149.59 | 0 | +0.07(+0.04%) | |||
Feb 17, 2022 | 151.07 | 151.29 | 149.09 | 149.52 | 583,010 | -1.79(-1.18%) |
Feb 16, 2022 | 150.30 | 151.91 | 149.00 | 151.31 | 712,904 | +1.05(+0.70%) |
Feb 15, 2022 | 150.44 | 151.66 | 149.89 | 150.26 | 750,426 | +0.55(+0.37%) |
Feb 14, 2022 | 153.58 | 154.59 | 149.14 | 149.71 | 1,214,125 | -3.61(-2.36%) |
Feb 11, 2022 | 152.80 | 154.67 | 152.04 | 153.32 | 1,325,081 | +1.64(+1.08%) |
Feb 10, 2022 | 152.71 | 155.75 | 151.09 | 151.67 | 2,257,580 | -3.40(-2.19%) |
Feb 09, 2022 | 152.03 | 155.19 | 151.48 | 155.07 | 836,788 | +5.20(+3.47%) |
Feb 08, 2022 | 149.81 | 150.95 | 148.46 | 149.87 | 1,132,689 | +0.01(+0.01%) |
Feb 07, 2022 | 153.46 | 155.10 | 149.68 | 149.86 | 1,172,346 | -3.73(-2.43%) |
Feb 04, 2022 | 150.60 | 155.43 | 149.68 | 153.60 | 1,074,611 | +0.95(+0.62%) |
Feb 03, 2022 | 149.47 | 153.70 | 152.64 | 1,250,553 | +1.93(+1.28%) | |
Feb 02, 2022 | 147.78 | 151.95 | 147.78 | 150.71 | 883,504 | +3.34(+2.27%) |
Feb 01, 2022 | 148.97 | 149.81 | 145.90 | 147.37 | 849,131 | -0.55(-0.37%) |
Jan 31, 2022 | 145.78 | 148.15 | 147.91 | 1,162,101 | +1.63(+1.11%) | |
Jan 28, 2022 | 139.43 | 146.32 | 138.27 | 146.29 | 1,748,420 | +7.22(+5.20%) |
Jan 27, 2022 | 143.58 | 144.72 | 138.87 | 139.06 | 1,628,644 | -3.65(-2.56%) |
Jan 26, 2022 | 144.08 | 146.29 | 141.89 | 142.71 | 1,059,929 | -1.20(-0.83%) |
Jan 25, 2022 | 144.41 | 145.23 | 141.54 | 143.91 | 914,268 | -2.06(-1.41%) |
Jan 24, 2022 | 144.84 | 146.17 | 140.72 | 145.97 | 915,843 | +0.29(+0.20%) |
Jan 21, 2022 | 147.23 | 148.34 | 145.52 | 145.69 | 750,111 | -0.76(-0.52%) |
Jan 20, 2022 | 150.19 | 151.53 | 146.40 | 146.44 | 710,550 | -3.69(-2.46%) |
Jan 19, 2022 | 152.73 | 154.08 | 150.08 | 150.14 | 584,244 | -2.01(-1.32%) |
Jan 18, 2022 | 152.32 | 152.89 | 149.70 | 152.15 | 844,771 | -0.85(-0.56%) |
Jan 14, 2022 | 153.00 | 0 | -2.85(-1.83%) | |||
Jan 13, 2022 | 156.28 | 157.27 | 155.72 | 155.85 | 628,132 | -0.06(-0.04%) |
Jan 12, 2022 | 153.06 | 156.91 | 153.06 | 155.91 | 878,192 | +2.85(+1.86%) |
Jan 11, 2022 | 153.10 | 153.32 | 150.31 | 153.06 | 1,600,486 | +0.16(+0.10%) |
Jan 10, 2022 | 153.31 | 155.43 | 152.25 | 152.90 | 1,086,922 | -1.29(-0.84%) |
Jan 07, 2022 | 157.10 | 157.29 | 153.96 | 154.20 | 1,011,063 | -3.76(-2.38%) |
Jan 06, 2022 | 159.48 | 161.12 | 157.67 | 157.96 | 358,630 | -1.77(-1.11%) |
Jan 05, 2022 | 162.91 | 163.41 | 159.41 | 159.72 | 581,303 | -3.19(-1.96%) |
Jan 04, 2022 | 162.92 | 165.68 | 162.77 | 162.91 | 876,450 | -0.12(-0.07%) |
Jan 03, 2022 | 165.20 | 165.71 | 161.28 | 163.03 | 569,163 | -2.06(-1.25%) |
Dec 31, 2021 | 164.62 | 166.65 | 164.62 | 165.09 | 470,462 | +0.46(+0.28%) |
Dec 30, 2021 | 164.32 | 165.44 | 163.65 | 164.63 | 427,155 | +0.48(+0.29%) |
Dec 29, 2021 | 163.69 | 164.53 | 161.89 | 164.15 | 681,957 | +0.80(+0.49%) |
Dec 28, 2021 | 163.13 | 163.91 | 162.71 | 163.34 | 448,858 | +0.21(+0.13%) |
Dec 27, 2021 | 160.17 | 163.21 | 159.75 | 163.13 | 297,362 | +2.84(+1.77%) |
Dec 23, 2021 | 162.16 | 162.16 | 159.03 | 160.29 | 402,894 | -0.90(-0.56%) |
Dec 22, 2021 | 158.97 | 161.43 | 158.97 | 161.19 | 1,039,772 | +1.81(+1.14%) |
Dec 21, 2021 | 159.94 | 160.82 | 158.35 | 159.38 | 722,942 | +0.51(+0.32%) |
Dec 20, 2021 | 157.11 | 159.53 | 156.45 | 158.87 | 451,040 | +0.32(+0.20%) |
Dec 17, 2021 | 160.97 | 162.56 | 157.74 | 158.56 | 1,837,318 | -2.66(-1.65%) |
Dec 16, 2021 | 163.26 | 163.62 | 160.20 | 161.22 | 511,080 | -2.22(-1.36%) |
Dec 15, 2021 | 159.74 | 163.95 | 159.74 | 163.44 | 903,681 | +3.93(+2.46%) |
Dec 14, 2021 | 161.32 | 161.74 | 158.19 | 159.51 | 685,981 | -2.10(-1.30%) |
Dec 13, 2021 | 159.25 | 162.82 | 158.43 | 161.61 | 704,672 | +1.89(+1.19%) |
Dec 10, 2021 | 158.20 | 160.55 | 157.43 | 159.71 | 660,230 | +1.89(+1.19%) |
Dec 09, 2021 | 159.52 | 160.68 | 157.82 | 157.83 | 1,475,538 | -1.82(-1.14%) |
Dec 08, 2021 | 157.55 | 159.94 | 156.94 | 159.65 | 522,119 | +2.10(+1.33%) |
Dec 07, 2021 | 158.29 | 158.63 | 156.16 | 157.55 | 755,564 | +1.38(+0.88%) |
Dec 06, 2021 | 154.87 | 158.06 | 154.87 | 156.17 | 796,047 | +2.35(+1.53%) |
Dec 03, 2021 | 155.46 | 156.46 | 152.40 | 153.82 | 801,698 | -0.91(-0.59%) |
Dec 02, 2021 | 150.50 | 155.78 | 149.50 | 154.73 | 752,627 | +5.26(+3.52%) |
Dec 01, 2021 | 153.00 | 154.72 | 149.40 | 149.47 | 733,657 | -2.45(-1.61%) |
Nov 30, 2021 | 154.68 | 156.15 | 151.91 | 151.91 | 1,671,625 | -3.35(-2.16%) |
Nov 29, 2021 | 154.49 | 157.75 | 154.05 | 155.26 | 912,018 | +1.72(+1.12%) |
Nov 26, 2021 | 155.20 | 156.69 | 152.76 | 153.54 | 665,931 | -3.41(-2.17%) |
Nov 24, 2021 | 153.75 | 157.39 | 153.73 | 156.95 | 510,513 | +2.86(+1.86%) |
Nov 23, 2021 | 152.73 | 155.32 | 152.11 | 154.09 | 613,113 | +1.02(+0.67%) |
Nov 22, 2021 | 152.86 | 154.19 | 151.49 | 153.07 | 527,618 | +0.20(+0.13%) |
Nov 19, 2021 | 152.10 | 153.23 | 151.15 | 152.87 | 571,211 | +0.45(+0.30%) |
Nov 18, 2021 | 153.62 | 152.47 | 151.56 | 152.42 | 603,947 | -0.68(-0.44%) |
Nov 17, 2021 | 151.60 | 153.15 | 147.61 | 153.10 | 655,129 | +1.32(+0.87%) |
Nov 16, 2021 | 154.41 | 154.41 | 151.25 | 151.78 | 451,279 | -2.64(-1.71%) |
Nov 15, 2021 | 152.00 | 154.43 | 152.00 | 154.41 | 390,708 | +2.10(+1.38%) |
Nov 12, 2021 | 153.26 | 153.85 | 151.73 | 152.32 | 500,936 | -0.66(-0.43%) |
Nov 11, 2021 | 151.55 | 153.00 | 150.25 | 152.98 | 647,983 | +1.63(+1.07%) |
Nov 10, 2021 | 149.51 | 151.35 | 602,909 | +1.52(+1.01%) | ||
Nov 09, 2021 | 149.28 | 149.98 | 148.35 | 149.84 | 303,426 | +1.00(+0.67%) |
Nov 08, 2021 | 148.75 | 149.25 | 147.02 | 148.83 | 355,112 | +0.44(+0.30%) |
Nov 05, 2021 | 147.79 | 148.83 | 147.08 | 148.39 | 299,613 | +0.79(+0.54%) |
Nov 04, 2021 | 150.18 | 150.18 | 146.86 | 147.60 | 579,087 | -2.57(-1.71%) |
Nov 03, 2021 | 149.28 | 150.99 | 148.83 | 150.18 | 814,622 | +1.61(+1.08%) |
Nov 02, 2021 | 148.92 | 149.70 | 147.13 | 148.57 | 570,359 | +0.03(+0.02%) |
Nov 01, 2021 | 150.18 | 147.92 | 144.90 | 148.54 | 581,613 | -1.44(-0.96%) |
Oct 29, 2021 | 149.74 | 151.02 | 147.22 | 149.97 | 851,694 | +0.23(+0.15%) |
Oct 28, 2021 | 147.16 | 149.87 | 147.16 | 149.74 | 593,220 | +3.14(+2.14%) |
Oct 27, 2021 | 146.80 | 146.90 | 145.70 | 146.61 | 631,148 | +0.15(+0.10%) |
Oct 26, 2021 | 145.38 | 147.05 | 146.46 | 465,853 | +1.27(+0.87%) | |
Oct 25, 2021 | 146.58 | 146.58 | 144.65 | 145.19 | 361,690 | -1.06(-0.72%) |
Oct 22, 2021 | 146.03 | 146.95 | 145.43 | 146.25 | 353,169 | +0.66(+0.45%) |
Oct 21, 2021 | 145.04 | 145.67 | 144.41 | 145.59 | 266,347 | +0.33(+0.23%) |
Oct 20, 2021 | 143.58 | 145.28 | 143.53 | 145.26 | 356,865 | +1.81(+1.26%) |
Oct 19, 2021 | 146.60 | 146.60 | 143.35 | 143.44 | 452,243 | -2.69(-1.84%) |
Oct 18, 2021 | 143.96 | 146.24 | 143.39 | 146.14 | 686,762 | +1.86(+1.29%) |
Oct 15, 2021 | 145.86 | 146.60 | 143.59 | 144.28 | 433,165 | -1.44(-0.99%) |
Oct 14, 2021 | 144.94 | 146.05 | 144.28 | 145.72 | 537,444 | +1.59(+1.10%) |
Oct 13, 2021 | 142.01 | 144.28 | 141.24 | 144.13 | 740,373 | +2.35(+1.66%) |
Oct 12, 2021 | 140.10 | 142.24 | 138.88 | 141.78 | 983,013 | +2.87(+2.07%) |
Oct 11, 2021 | 138.39 | 139.57 | 137.50 | 138.91 | 251,937 | +0.24(+0.17%) |
Oct 08, 2021 | 139.59 | 140.07 | 138.43 | 138.67 | 325,110 | -1.19(-0.85%) |
Oct 07, 2021 | 140.51 | 141.55 | 139.55 | 139.86 | 460,814 | -0.65(-0.46%) |
Oct 06, 2021 | 138.58 | 140.55 | 135.35 | 140.51 | 592,846 | +1.30(+0.93%) |
Oct 05, 2021 | 139.94 | 139.94 | 138.11 | 139.22 | 813,148 | +0.06(+0.05%) |
Oct 04, 2021 | 137.18 | 139.35 | 136.78 | 139.15 | 536,009 | +1.65(+1.20%) |
Oct 01, 2021 | 136.59 | 138.42 | 134.92 | 137.50 | 356,298 | +1.90(+1.40%) |
Sep 30, 2021 | 138.65 | 138.90 | 135.60 | 135.60 | 576,230 | -2.41(-1.75%) |
Sep 29, 2021 | 136.16 | 138.59 | 136.12 | 138.01 | 867,076 | +2.61(+1.93%) |
Sep 28, 2021 | 133.64 | 135.92 | 133.02 | 135.40 | 808,337 | +0.78(+0.58%) |
Sep 27, 2021 | 138.22 | 138.48 | 134.57 | 134.62 | 609,241 | -2.30(-1.68%) |
Sep 24, 2021 | 137.88 | 139.00 | 136.89 | 136.93 | 436,594 | -1.24(-0.89%) |
Sep 23, 2021 | 138.89 | 139.69 | 137.76 | 138.16 | 473,641 | +0.32(+0.23%) |
Sep 22, 2021 | 138.13 | 138.88 | 137.66 | 137.84 | 1,067,852 | +0.55(+0.40%) |
Sep 21, 2021 | 136.90 | 138.80 | 136.86 | 137.29 | 915,976 | +1.34(+0.98%) |
Sep 20, 2021 | 134.40 | 136.62 | 133.61 | 135.96 | 763,921 | +0.31(+0.23%) |
Sep 17, 2021 | 138.12 | 138.20 | 135.63 | 135.65 | 1,431,181 | -2.01(-1.46%) |
Sep 16, 2021 | 137.85 | 138.57 | 136.62 | 137.66 | 443,354 | -0.51(-0.37%) |
Sep 15, 2021 | 138.39 | 139.67 | 137.83 | 138.17 | 627,644 | -0.02(-0.01%) |
Sep 14, 2021 | 138.06 | 138.88 | 137.21 | 138.19 | 617,078 | +0.68(+0.49%) |
Sep 13, 2021 | 137.44 | 138.57 | 137.18 | 137.51 | 442,226 | +0.51(+0.37%) |
Sep 10, 2021 | 137.59 | 138.90 | 136.98 | 137.00 | 1,210,474 | -0.63(-0.46%) |
Sep 09, 2021 | 139.58 | 139.89 | 137.47 | 137.63 | 1,033,511 | -2.40(-1.71%) |
Sep 08, 2021 | 136.81 | 140.86 | 136.27 | 140.03 | 953,099 | +2.44(+1.77%) |
Sep 07, 2021 | 140.30 | 140.30 | 136.50 | 137.59 | 790,730 | -2.72(-1.94%) |
Sep 03, 2021 | 139.53 | 140.67 | 138.57 | 140.30 | 665,616 | +0.40(+0.29%) |
Sep 02, 2021 | 139.77 | 140.23 | 138.59 | 139.90 | 1,163,407 | +0.45(+0.32%) |
Sep 01, 2021 | 138.01 | 139.90 | 137.79 | 139.45 | 2,077,130 | +2.26(+1.65%) |
Aug 31, 2021 | 135.96 | 137.41 | 135.66 | 137.19 | 1,217,606 | +1.14(+0.84%) |
Aug 30, 2021 | 134.79 | 136.27 | 133.66 | 136.05 | 995,146 | +1.86(+1.38%) |
Aug 27, 2021 | 133.92 | 135.09 | 133.34 | 134.19 | 557,141 | +0.96(+0.72%) |
Aug 26, 2021 | 132.10 | 134.02 | 131.89 | 133.23 | 550,115 | +1.36(+1.03%) |
Aug 25, 2021 | 130.14 | 133.02 | 129.66 | 131.87 | 730,606 | +1.57(+1.21%) |
Aug 24, 2021 | 132.29 | 132.71 | 129.57 | 130.30 | 1,010,477 | -1.91(-1.45%) |
Aug 23, 2021 | 134.29 | 134.82 | 132.13 | 132.21 | 773,124 | -1.93(-1.44%) |
Aug 20, 2021 | 133.84 | 134.98 | 132.96 | 134.14 | 597,868 | -0.24(-0.18%) |
Aug 19, 2021 | 133.19 | 134.53 | 132.72 | 134.38 | 319,669 | +0.65(+0.49%) |
Aug 18, 2021 | 133.73 | 134.40 | 132.91 | 133.73 | 524,828 | -0.38(-0.29%) |
Aug 17, 2021 | 134.18 | 134.49 | 132.48 | 134.11 | 487,954 | -0.19(-0.14%) |
Aug 16, 2021 | 133.39 | 134.82 | 132.48 | 134.30 | 334,005 | +0.80(+0.60%) |
Aug 13, 2021 | 132.76 | 133.67 | 132.13 | 133.50 | 368,970 | +0.90(+0.68%) |
Aug 12, 2021 | 132.33 | 132.81 | 131.27 | 132.60 | 288,053 | +0.67(+0.51%) |
Aug 11, 2021 | 131.31 | 132.34 | 130.89 | 131.93 | 576,593 | +1.05(+0.80%) |
Aug 10, 2021 | 133.71 | 134.02 | 130.52 | 130.88 | 1,119,163 | -2.67(-2.00%) |
Aug 09, 2021 | 134.69 | 134.69 | 133.09 | 133.55 | 763,080 | -1.66(-1.22%) |
Aug 06, 2021 | 136.93 | 137.15 | 134.97 | 135.21 | 613,264 | -1.10(-0.80%) |
Aug 05, 2021 | 135.94 | 136.68 | 134.52 | 136.30 | 554,172 | +0.99(+0.73%) |
Aug 04, 2021 | 136.20 | 136.24 | 134.68 | 135.32 | 643,670 | -0.35(-0.26%) |
Aug 03, 2021 | 137.16 | 137.68 | 134.62 | 135.66 | 792,382 | -1.60(-1.17%) |
Aug 02, 2021 | 137.38 | 138.51 | 136.73 | 137.26 | 501,904 | +0.67(+0.49%) |
Jul 30, 2021 | 138.66 | 139.56 | 134.47 | 136.60 | 770,538 | +0.59(+0.43%) |
Jul 29, 2021 | 133.49 | 136.31 | 133.37 | 136.01 | 779,932 | +2.44(+1.83%) |
Jul 28, 2021 | 134.10 | 134.10 | 133.23 | 133.57 | 761,013 | -0.69(-0.52%) |
Jul 27, 2021 | 133.60 | 135.26 | 132.72 | 134.26 | 607,556 | +0.47(+0.36%) |
Jul 26, 2021 | 134.46 | 135.12 | 133.28 | 133.79 | 347,979 | -0.83(-0.62%) |
Jul 23, 2021 | 133.31 | 134.82 | 133.31 | 134.62 | 359,582 | +1.17(+0.88%) |
Jul 22, 2021 | 133.77 | 134.18 | 132.94 | 133.45 | 367,142 | -0.41(-0.31%) |
Jul 21, 2021 | 133.96 | 134.86 | 133.57 | 133.86 | 546,743 | -0.36(-0.27%) |
Jul 20, 2021 | 131.45 | 135.19 | 130.69 | 134.22 | 824,905 | +3.54(+2.71%) |
Jul 19, 2021 | 130.86 | 131.81 | 129.30 | 130.68 | 660,599 | -1.01(-0.76%) |
Jul 16, 2021 | 131.50 | 132.17 | 130.78 | 131.69 | 895,213 | +0.90(+0.69%) |
Jul 15, 2021 | 129.81 | 130.89 | 128.94 | 130.79 | 588,957 | +0.97(+0.75%) |
Jul 14, 2021 | 128.98 | 130.22 | 128.40 | 129.82 | 478,875 | +0.98(+0.76%) |
Jul 13, 2021 | 129.67 | 130.79 | 128.20 | 128.84 | 370,343 | -1.13(-0.87%) |
Jul 12, 2021 | 128.84 | 130.33 | 128.67 | 129.98 | 519,951 | +0.89(+0.69%) |
Jul 09, 2021 | 127.90 | 129.11 | 127.02 | 129.09 | 852,753 | +2.15(+1.69%) |
Jul 08, 2021 | 124.58 | 127.08 | 124.46 | 126.94 | 490,908 | +1.34(+1.07%) |
Jul 07, 2021 | 124.86 | 126.31 | 124.08 | 125.60 | 674,850 | +0.49(+0.39%) |
Jul 06, 2021 | 122.71 | 125.33 | 121.45 | 125.10 | 595,329 | +2.37(+1.93%) |
Jul 02, 2021 | 122.47 | 123.67 | 121.45 | 122.73 | 586,879 | +0.68(+0.55%) |
Jul 01, 2021 | 121.23 | 123.03 | 120.94 | 122.06 | 597,485 | +0.75(+0.62%) |
Jun 30, 2021 | 122.64 | 123.29 | 121.14 | 121.31 | 561,074 | -1.17(-0.96%) |
Jun 29, 2021 | 122.43 | 123.34 | 122.21 | 122.48 | 349,902 | +0.00(+0.00%) |
Jun 28, 2021 | 122.92 | 123.03 | 121.11 | 122.48 | 488,604 | -0.40(-0.33%) |
Jun 25, 2021 | 122.17 | 123.21 | 122.03 | 122.88 | 799,173 | +0.22(+0.18%) |
Jun 24, 2021 | 123.25 | 123.56 | 121.83 | 122.66 | 571,876 | -0.28(-0.23%) |
Jun 23, 2021 | 122.33 | 123.60 | 121.94 | 122.94 | 702,686 | +0.28(+0.23%) |
Jun 22, 2021 | 123.24 | 123.33 | 122.25 | 122.66 | 563,417 | -0.42(-0.34%) |
Jun 21, 2021 | 121.18 | 123.29 | 120.64 | 123.08 | 911,305 | +2.57(+2.13%) |
Jun 18, 2021 | 122.13 | 122.87 | 120.42 | 120.51 | 1,399,663 | -1.72(-1.41%) |
Jun 17, 2021 | 121.20 | 122.50 | 120.73 | 122.22 | 569,476 | +0.75(+0.62%) |
Jun 16, 2021 | 122.70 | 123.08 | 121.43 | 121.47 | 492,022 | -0.70(-0.57%) |
Jun 15, 2021 | 122.47 | 122.85 | 121.82 | 122.17 | 557,981 | -0.68(-0.56%) |
Jun 14, 2021 | 121.95 | 122.92 | 121.72 | 122.85 | 915,372 | -0.06(-0.05%) |
Jun 11, 2021 | 123.05 | 123.26 | 122.03 | 122.92 | 981,037 | +0.20(+0.16%) |
Jun 10, 2021 | 120.64 | 123.05 | 120.64 | 122.72 | 872,547 | +2.01(+1.66%) |
Jun 09, 2021 | 120.50 | 121.79 | 119.87 | 120.71 | 1,640,200 | +0.73(+0.61%) |
Jun 08, 2021 | 118.59 | 120.16 | 118.17 | 119.98 | 1,714,321 | +1.88(+1.59%) |
Jun 07, 2021 | 117.97 | 118.98 | 117.53 | 118.10 | 1,100,504 | +0.71(+0.60%) |
Jun 04, 2021 | 117.83 | 117.36 | 116.73 | 117.39 | 1,243,559 | +0.03(+0.02%) |
Jun 03, 2021 | 117.75 | 118.08 | 116.63 | 117.36 | 1,109,745 | -0.68(-0.58%) |
Jun 02, 2021 | 116.65 | 118.12 | 116.32 | 118.05 | 2,303,709 | +1.97(+1.70%) |