Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 139.77 | 140.94 | 138.32 | 138.97 | 1,322,813 | -2.06(-1.46%) |
Jun 29, 2022 | 141.34 | 141.89 | 140.31 | 141.04 | 1,242,338 | +0.38(+0.27%) |
Jun 28, 2022 | 146.26 | 147.34 | 140.62 | 140.65 | 1,763,034 | -5.92(-4.04%) |
Jun 27, 2022 | 145.68 | 147.07 | 145.19 | 146.58 | 1,158,913 | +0.75(+0.51%) |
Jun 24, 2022 | 142.99 | 146.37 | 140.66 | 145.83 | 4,197,722 | +3.79(+2.67%) |
Jun 23, 2022 | 143.33 | 143.80 | 141.09 | 142.04 | 1,047,300 | -0.41(-0.29%) |
Jun 22, 2022 | 140.28 | 142.96 | 140.07 | 142.45 | 987,417 | +1.73(+1.23%) |
Jun 21, 2022 | 138.18 | 141.86 | 137.57 | 140.72 | 1,236,194 | +2.54(+1.83%) |
Jun 17, 2022 | 139.02 | 140.23 | 137.39 | 138.19 | 2,995,123 | -0.28(-0.20%) |
Jun 16, 2022 | 138.32 | 139.53 | 136.37 | 138.46 | 1,156,590 | -1.33(-0.95%) |
Jun 15, 2022 | 138.78 | 141.64 | 138.59 | 139.79 | 1,333,151 | +1.08(+0.78%) |
Jun 14, 2022 | 139.00 | 140.10 | 137.62 | 138.71 | 1,242,768 | -0.30(-0.22%) |
Jun 13, 2022 | 139.71 | 141.30 | 138.49 | 139.01 | 1,463,842 | -2.88(-2.03%) |
Jun 10, 2022 | 140.01 | 143.35 | 139.71 | 141.89 | 1,185,187 | +0.48(+0.34%) |
Jun 09, 2022 | 142.81 | 144.16 | 141.34 | 141.41 | 955,759 | -2.42(-1.68%) |
Jun 08, 2022 | 146.20 | 146.20 | 143.54 | 143.83 | 862,984 | -3.08(-2.10%) |
Jun 07, 2022 | 145.12 | 147.08 | 143.81 | 146.91 | 1,058,686 | +2.62(+1.82%) |
Jun 06, 2022 | 144.58 | 145.29 | 143.57 | 144.29 | 810,991 | -0.14(-0.10%) |
Jun 03, 2022 | 145.03 | 146.27 | 144.20 | 144.43 | 891,296 | -1.16(-0.80%) |
Jun 02, 2022 | 147.26 | 147.66 | 143.03 | 145.59 | 1,434,939 | -1.77(-1.20%) |
Jun 01, 2022 | 153.70 | 154.11 | 142.79 | 147.35 | 2,779,665 | -4.69(-3.09%) |
May 31, 2022 | 153.24 | 153.61 | 151.01 | 152.05 | 4,402,536 | -2.03(-1.32%) |
May 27, 2022 | 152.78 | 154.26 | 151.81 | 154.08 | 1,679,959 | +1.04(+0.68%) |
May 26, 2022 | 154.39 | 155.32 | 152.72 | 153.04 | 1,630,379 | +1.50(+0.99%) |
May 25, 2022 | 149.99 | 152.26 | 149.16 | 151.54 | 1,450,005 | +1.17(+0.78%) |
May 24, 2022 | 150.29 | 150.99 | 147.43 | 150.37 | 1,020,148 | +0.37(+0.25%) |
May 23, 2022 | 149.22 | 151.20 | 148.05 | 150.00 | 993,291 | +2.47(+1.68%) |
May 20, 2022 | 146.94 | 148.99 | 145.46 | 147.52 | 2,283,260 | +0.79(+0.54%) |
May 19, 2022 | 146.78 | 147.77 | 144.23 | 146.73 | 1,398,447 | -1.70(-1.15%) |
May 18, 2022 | 154.15 | 154.77 | 148.11 | 148.43 | 2,077,322 | -5.72(-3.71%) |
May 17, 2022 | 152.91 | 154.70 | 149.95 | 154.15 | 2,023,173 | +2.34(+1.54%) |
May 16, 2022 | 151.10 | 153.79 | 150.57 | 151.81 | 1,643,082 | +1.63(+1.09%) |
May 13, 2022 | 149.19 | 151.32 | 147.50 | 150.18 | 2,010,145 | +1.71(+1.15%) |
May 12, 2022 | 145.61 | 148.59 | 142.62 | 148.47 | 5,612,118 | -9.49(-6.01%) |
May 11, 2022 | 156.44 | 161.20 | 155.87 | 157.96 | 1,944,369 | +1.62(+1.03%) |
May 10, 2022 | 154.68 | 157.54 | 154.15 | 156.35 | 1,816,879 | +2.28(+1.48%) |
May 09, 2022 | 154.99 | 156.28 | 153.37 | 154.06 | 1,977,689 | -1.66(-1.06%) |
May 06, 2022 | 151.21 | 155.87 | 150.84 | 155.72 | 1,919,862 | +3.74(+2.46%) |
May 05, 2022 | 151.66 | 153.32 | 150.25 | 151.98 | 1,575,838 | -1.57(-1.02%) |
May 04, 2022 | 150.46 | 153.91 | 146.89 | 153.55 | 2,875,624 | +5.91(+4.00%) |
May 03, 2022 | 146.30 | 148.61 | 146.11 | 147.64 | 1,803,622 | +1.75(+1.20%) |
May 02, 2022 | 149.12 | 149.74 | 144.79 | 145.89 | 2,147,024 | -2.27(-1.53%) |
Apr 29, 2022 | 153.71 | 153.95 | 147.59 | 148.16 | 2,103,702 | -6.33(-4.10%) |
Apr 28, 2022 | 154.55 | 155.63 | 153.79 | 154.49 | 1,083,187 | +0.28(+0.18%) |
Apr 27, 2022 | 154.14 | 155.94 | 152.16 | 154.20 | 934,607 | +0.21(+0.13%) |
Apr 26, 2022 | 154.65 | 158.34 | 153.84 | 154.00 | 1,438,994 | -1.19(-0.77%) |
Apr 25, 2022 | 155.08 | 155.57 | 152.22 | 155.19 | 1,474,950 | -0.52(-0.33%) |
Apr 22, 2022 | 160.12 | 160.19 | 155.51 | 155.71 | 1,328,974 | -5.89(-3.65%) |
Apr 21, 2022 | 162.26 | 163.73 | 160.71 | 161.60 | 948,470 | -0.70(-0.43%) |
Apr 20, 2022 | 160.26 | 163.03 | 160.26 | 162.30 | 943,830 | +2.82(+1.77%) |
Apr 19, 2022 | 159.02 | 160.08 | 158.27 | 159.48 | 924,847 | +0.93(+0.59%) |
Apr 18, 2022 | 157.02 | 159.35 | 157.02 | 158.55 | 960,167 | +0.68(+0.43%) |
Apr 14, 2022 | 159.91 | 160.90 | 157.17 | 157.87 | 3,052,012 | -1.71(-1.07%) |
Apr 13, 2022 | 159.26 | 160.75 | 158.03 | 159.59 | 1,098,126 | +0.33(+0.21%) |
Apr 12, 2022 | 157.85 | 159.77 | 156.21 | 159.25 | 1,124,127 | -0.03(-0.02%) |
Apr 11, 2022 | 162.27 | 162.98 | 158.63 | 159.28 | 1,450,829 | -2.73(-1.69%) |
Apr 08, 2022 | 160.14 | 163.45 | 159.67 | 162.02 | 2,062,387 | +2.47(+1.55%) |
Apr 07, 2022 | 154.86 | 160.41 | 154.26 | 159.55 | 1,688,439 | +4.68(+3.02%) |
Apr 06, 2022 | 152.24 | 155.59 | 152.24 | 154.87 | 941,579 | +2.33(+1.53%) |
Apr 05, 2022 | 151.42 | 154.50 | 151.42 | 152.54 | 722,515 | +0.99(+0.65%) |
Apr 04, 2022 | 152.78 | 152.78 | 150.65 | 151.55 | 1,015,280 | -1.73(-1.13%) |
Apr 01, 2022 | 151.72 | 154.20 | 150.89 | 153.28 | 840,225 | +1.77(+1.17%) |
Mar 31, 2022 | 151.45 | 153.69 | 150.87 | 151.51 | 1,074,653 | -0.42(-0.28%) |
Mar 30, 2022 | 152.21 | 153.02 | 150.72 | 151.93 | 767,580 | +0.10(+0.06%) |
Mar 29, 2022 | 151.89 | 152.13 | 150.21 | 151.83 | 888,112 | +0.30(+0.20%) |
Mar 28, 2022 | 150.86 | 151.60 | 149.35 | 151.53 | 690,788 | +0.04(+0.03%) |
Mar 25, 2022 | 149.68 | 152.13 | 149.54 | 151.49 | 777,710 | +2.04(+1.36%) |
Mar 24, 2022 | 149.32 | 149.71 | 148.16 | 149.45 | 711,486 | +1.06(+0.71%) |
Mar 23, 2022 | 148.87 | 149.40 | 147.43 | 148.39 | 1,060,288 | -0.57(-0.38%) |
Mar 22, 2022 | 150.63 | 151.47 | 148.47 | 148.96 | 1,096,995 | -1.05(-0.70%) |
Mar 21, 2022 | 149.44 | 152.54 | 149.29 | 150.01 | 1,071,477 | +1.16(+0.78%) |
Mar 18, 2022 | 149.06 | 149.29 | 147.00 | 148.85 | 2,079,717 | -0.20(-0.13%) |
Mar 17, 2022 | 146.93 | 149.25 | 146.59 | 149.05 | 1,318,601 | +1.66(+1.13%) |
Mar 16, 2022 | 148.54 | 149.89 | 145.25 | 147.39 | 1,023,367 | -0.87(-0.59%) |
Mar 15, 2022 | 143.93 | 148.41 | 143.50 | 148.26 | 1,881,965 | +5.13(+3.58%) |
Mar 14, 2022 | 142.97 | 143.32 | 140.23 | 143.13 | 1,055,367 | +1.56(+1.10%) |
Mar 11, 2022 | 143.07 | 144.48 | 141.47 | 141.57 | 1,063,284 | -1.58(-1.10%) |
Mar 10, 2022 | 142.10 | 144.59 | 141.41 | 143.15 | 1,339,123 | +0.33(+0.23%) |
Mar 09, 2022 | 143.42 | 144.12 | 142.00 | 142.81 | 1,489,065 | +1.39(+0.98%) |
Mar 08, 2022 | 141.44 | 143.46 | 140.17 | 141.42 | 1,309,726 | -0.42(-0.30%) |
Mar 07, 2022 | 143.85 | 145.35 | 141.79 | 141.84 | 1,441,372 | -2.41(-1.67%) |
Mar 04, 2022 | 140.53 | 144.46 | 140.13 | 144.25 | 1,081,828 | +1.79(+1.26%) |
Mar 03, 2022 | 140.65 | 142.71 | 140.50 | 142.46 | 736,328 | +2.42(+1.73%) |
Mar 02, 2022 | 139.70 | 141.13 | 139.24 | 140.04 | 1,029,528 | +1.01(+0.73%) |
Mar 01, 2022 | 139.49 | 140.36 | 137.44 | 139.03 | 972,691 | -0.55(-0.39%) |
Feb 28, 2022 | 136.43 | 139.76 | 135.53 | 139.58 | 1,267,449 | +0.60(+0.43%) |
Feb 25, 2022 | 136.35 | 139.40 | 137.30 | 138.98 | 1,104,904 | +3.98(+2.95%) |
Feb 24, 2022 | 134.72 | 135.08 | 131.91 | 135.01 | 1,846,055 | -1.58(-1.15%) |
Feb 23, 2022 | 138.31 | 138.80 | 136.34 | 136.58 | 1,118,375 | -1.07(-0.78%) |
Feb 22, 2022 | 138.71 | 139.06 | 136.27 | 137.65 | 1,006,201 | -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 | 1,372,414 | -0.61(-0.43%) |
Feb 16, 2022 | 138.07 | 140.07 | 137.86 | 139.78 | 1,463,283 | +1.22(+0.88%) |
Feb 15, 2022 | 138.62 | 141.12 | 137.93 | 138.55 | 1,128,665 | +1.27(+0.93%) |
Feb 14, 2022 | 137.10 | 138.01 | 134.85 | 137.28 | 1,274,578 | -0.06(-0.04%) |
Feb 11, 2022 | 138.75 | 139.03 | 137.27 | 137.34 | 1,276,500 | -0.82(-0.60%) |
Feb 10, 2022 | 138.68 | 140.18 | 137.52 | 138.16 | 1,392,447 | -1.35(-0.97%) |
Feb 09, 2022 | 139.08 | 140.13 | 137.66 | 139.51 | 1,542,912 | +0.66(+0.48%) |
Feb 08, 2022 | 136.24 | 139.57 | 135.60 | 138.84 | 2,215,960 | +2.76(+2.03%) |
Feb 07, 2022 | 133.75 | 136.89 | 132.16 | 136.08 | 1,780,188 | +2.73(+2.05%) |
Feb 04, 2022 | 132.97 | 134.50 | 131.41 | 133.35 | 1,391,039 | -1.24(-0.92%) |
Feb 03, 2022 | 133.82 | 135.99 | 134.59 | 1,140,346 | +1.76(+1.32%) | |
Feb 02, 2022 | 131.12 | 134.70 | 128.85 | 132.83 | 1,895,197 | -1.54(-1.15%) |
Feb 01, 2022 | 132.69 | 134.40 | 132.12 | 134.37 | 1,899,157 | +1.42(+1.07%) |
Jan 31, 2022 | 132.61 | 132.95 | 1,129,825 | -0.59(-0.44%) | ||
Jan 28, 2022 | 131.34 | 133.61 | 129.58 | 133.53 | 879,908 | +2.06(+1.57%) |
Jan 27, 2022 | 127.90 | 131.88 | 127.90 | 131.47 | 1,297,175 | +4.04(+3.17%) |
Jan 26, 2022 | 127.63 | 129.15 | 126.01 | 127.43 | 833,600 | -0.50(-0.39%) |
Jan 25, 2022 | 127.48 | 128.45 | 124.92 | 127.93 | 717,036 | -0.48(-0.37%) |
Jan 24, 2022 | 126.97 | 128.85 | 124.89 | 128.41 | 1,387,026 | +0.03(+0.02%) |
Jan 21, 2022 | 130.43 | 130.91 | 127.87 | 128.38 | 734,421 | -1.33(-1.02%) |
Jan 20, 2022 | 129.30 | 131.76 | 129.21 | 129.71 | 651,207 | +0.48(+0.37%) |
Jan 19, 2022 | 130.61 | 132.00 | 128.97 | 129.23 | 915,880 | -1.39(-1.06%) |
Jan 18, 2022 | 132.69 | 132.70 | 129.63 | 130.62 | 910,095 | -2.33(-1.75%) |
Jan 14, 2022 | 132.95 | 0 | +1.28(+0.97%) | |||
Jan 13, 2022 | 132.26 | 133.01 | 131.36 | 131.67 | 905,229 | -0.80(-0.60%) |
Jan 12, 2022 | 132.60 | 132.63 | 130.63 | 132.47 | 960,177 | -0.72(-0.54%) |
Jan 11, 2022 | 131.78 | 133.68 | 131.58 | 133.19 | 1,611,253 | +1.77(+1.34%) |
Jan 10, 2022 | 128.16 | 131.55 | 126.94 | 131.43 | 1,226,183 | +1.48(+1.14%) |
Jan 07, 2022 | 127.98 | 130.29 | 125.82 | 129.94 | 1,133,698 | +2.61(+2.05%) |
Jan 06, 2022 | 129.50 | 129.82 | 127.05 | 127.34 | 684,648 | -2.00(-1.55%) |
Jan 05, 2022 | 128.55 | 131.88 | 128.55 | 129.34 | 936,013 | +1.11(+0.87%) |
Jan 04, 2022 | 129.61 | 130.10 | 127.42 | 128.22 | 1,138,585 | -1.23(-0.95%) |
Jan 03, 2022 | 129.41 | 129.75 | 127.75 | 129.45 | 1,001,723 | -0.26(-0.20%) |
Dec 31, 2021 | 130.63 | 130.97 | 129.67 | 129.72 | 595,253 | -0.86(-0.66%) |
Dec 30, 2021 | 130.80 | 132.03 | 130.17 | 130.58 | 553,333 | +0.42(+0.32%) |
Dec 29, 2021 | 129.20 | 130.47 | 129.03 | 130.16 | 806,950 | +0.96(+0.74%) |
Dec 28, 2021 | 128.61 | 129.68 | 128.36 | 129.20 | 616,903 | +0.45(+0.35%) |
Dec 27, 2021 | 126.82 | 129.00 | 126.51 | 128.75 | 509,870 | +2.31(+1.83%) |
Dec 23, 2021 | 125.24 | 126.82 | 124.70 | 126.44 | 735,373 | +1.68(+1.34%) |
Dec 22, 2021 | 124.31 | 125.58 | 123.59 | 124.76 | 617,433 | +0.20(+0.16%) |
Dec 21, 2021 | 123.81 | 126.41 | 123.72 | 124.56 | 1,357,376 | +1.56(+1.27%) |
Dec 20, 2021 | 121.73 | 123.28 | 120.26 | 123.00 | 784,987 | +0.81(+0.66%) |
Dec 17, 2021 | 121.68 | 123.34 | 120.66 | 122.19 | 1,470,065 | +1.17(+0.97%) |
Dec 16, 2021 | 121.36 | 122.98 | 120.57 | 121.02 | 860,879 | +0.20(+0.17%) |
Dec 15, 2021 | 120.23 | 121.09 | 119.55 | 120.81 | 795,684 | +0.46(+0.38%) |
Dec 14, 2021 | 119.31 | 122.16 | 119.31 | 120.36 | 1,023,753 | +0.76(+0.64%) |
Dec 13, 2021 | 120.19 | 120.56 | 118.11 | 119.59 | 554,967 | -0.59(-0.50%) |
Dec 10, 2021 | 119.38 | 120.55 | 118.84 | 120.19 | 1,259,132 | +1.41(+1.18%) |
Dec 09, 2021 | 117.45 | 119.44 | 116.97 | 118.78 | 1,050,282 | +0.82(+0.70%) |
Dec 08, 2021 | 117.53 | 118.59 | 116.59 | 117.97 | 889,212 | +1.30(+1.11%) |
Dec 07, 2021 | 116.49 | 117.76 | 115.63 | 116.67 | 867,426 | +0.60(+0.52%) |
Dec 06, 2021 | 115.62 | 117.70 | 114.96 | 116.06 | 1,143,518 | +2.09(+1.83%) |
Dec 03, 2021 | 114.09 | 115.97 | 113.03 | 113.97 | 1,281,842 | +0.94(+0.83%) |
Dec 02, 2021 | 111.78 | 113.75 | 110.97 | 113.03 | 1,381,969 | +1.68(+1.51%) |
Dec 01, 2021 | 113.64 | 114.34 | 111.31 | 111.36 | 1,227,630 | -1.63(-1.44%) |
Nov 30, 2021 | 116.79 | 117.15 | 112.66 | 112.99 | 3,279,645 | -4.37(-3.73%) |
Nov 29, 2021 | 117.87 | 118.73 | 116.78 | 117.36 | 918,221 | +0.00(+0.00%) |
Nov 26, 2021 | 119.01 | 120.69 | 117.07 | 117.36 | 628,664 | -3.13(-2.60%) |
Nov 24, 2021 | 120.29 | 121.98 | 119.86 | 120.49 | 591,150 | -0.22(-0.18%) |
Nov 23, 2021 | 118.38 | 121.27 | 118.10 | 120.71 | 1,320,281 | +2.48(+2.10%) |
Nov 22, 2021 | 117.47 | 119.66 | 116.93 | 118.23 | 1,058,248 | +0.58(+0.50%) |
Nov 19, 2021 | 122.49 | 123.14 | 117.52 | 117.64 | 1,571,336 | -3.88(-3.19%) |
Nov 18, 2021 | 122.05 | 121.77 | 120.78 | 121.52 | 607,187 | -0.18(-0.14%) |
Nov 17, 2021 | 120.85 | 122.10 | 120.13 | 121.69 | 1,329,099 | +0.79(+0.65%) |
Nov 16, 2021 | 121.38 | 122.34 | 120.85 | 120.90 | 806,007 | -0.55(-0.45%) |
Nov 15, 2021 | 122.35 | 122.68 | 121.06 | 121.45 | 679,770 | -0.90(-0.73%) |
Nov 12, 2021 | 123.22 | 124.11 | 121.83 | 122.35 | 755,315 | +0.11(+0.09%) |
Nov 11, 2021 | 121.67 | 122.43 | 120.47 | 122.24 | 544,667 | +0.01(+0.01%) |
Nov 10, 2021 | 121.60 | 122.23 | 618,931 | +0.98(+0.81%) | ||
Nov 09, 2021 | 122.18 | 122.91 | 121.11 | 121.25 | 966,788 | -1.27(-1.04%) |
Nov 08, 2021 | 123.88 | 124.49 | 122.31 | 122.52 | 1,001,690 | -1.55(-1.25%) |
Nov 05, 2021 | 123.07 | 125.99 | 122.71 | 124.07 | 784,315 | +0.77(+0.62%) |
Nov 04, 2021 | 122.54 | 124.57 | 119.82 | 123.30 | 1,001,741 | -1.47(-1.18%) |
Nov 03, 2021 | 121.39 | 125.09 | 121.16 | 124.77 | 1,170,137 | +3.01(+2.47%) |
Nov 02, 2021 | 121.07 | 123.01 | 119.37 | 121.76 | 1,244,791 | +2.33(+1.95%) |
Nov 01, 2021 | 119.06 | 120.35 | 118.85 | 119.44 | 711,076 | +0.77(+0.65%) |
Oct 29, 2021 | 116.75 | 118.83 | 116.34 | 118.67 | 651,323 | +1.28(+1.09%) |
Oct 28, 2021 | 116.70 | 117.73 | 116.39 | 117.39 | 530,464 | +1.12(+0.96%) |
Oct 27, 2021 | 119.20 | 119.17 | 116.26 | 116.27 | 598,928 | -3.32(-2.77%) |
Oct 26, 2021 | 119.66 | 119.58 | 385,013 | +0.35(+0.29%) | ||
Oct 25, 2021 | 119.96 | 120.56 | 119.05 | 119.23 | 418,485 | -0.70(-0.58%) |
Oct 22, 2021 | 119.57 | 120.28 | 119.33 | 119.94 | 374,425 | +0.59(+0.50%) |
Oct 21, 2021 | 119.32 | 119.74 | 118.60 | 119.34 | 461,987 | +0.45(+0.38%) |
Oct 20, 2021 | 116.44 | 119.90 | 116.44 | 118.89 | 640,926 | +2.34(+2.01%) |
Oct 19, 2021 | 115.83 | 117.08 | 115.48 | 116.55 | 519,556 | +1.42(+1.23%) |
Oct 18, 2021 | 115.83 | 116.64 | 114.57 | 115.13 | 604,316 | -1.44(-1.23%) |
Oct 15, 2021 | 117.32 | 118.33 | 116.52 | 116.57 | 1,013,803 | -0.24(-0.21%) |
Oct 14, 2021 | 116.39 | 117.39 | 115.28 | 116.81 | 731,160 | +1.23(+1.07%) |
Oct 13, 2021 | 115.75 | 115.90 | 112.78 | 115.58 | 1,039,566 | -0.87(-0.74%) |
Oct 12, 2021 | 118.50 | 118.69 | 115.43 | 116.44 | 1,092,037 | -2.60(-2.18%) |
Oct 11, 2021 | 116.43 | 120.35 | 116.24 | 119.04 | 1,454,414 | +2.95(+2.54%) |
Oct 08, 2021 | 115.28 | 116.59 | 114.90 | 116.09 | 683,898 | +0.78(+0.67%) |
Oct 07, 2021 | 114.03 | 116.07 | 113.82 | 115.32 | 699,065 | +1.62(+1.43%) |
Oct 06, 2021 | 114.56 | 115.24 | 111.59 | 113.69 | 945,905 | -1.66(-1.44%) |
Oct 05, 2021 | 115.23 | 116.90 | 114.62 | 115.35 | 750,634 | +0.27(+0.24%) |
Oct 04, 2021 | 116.71 | 118.15 | 114.27 | 115.08 | 952,228 | -1.44(-1.24%) |
Oct 01, 2021 | 116.57 | 117.55 | 115.33 | 116.52 | 1,040,503 | +0.35(+0.30%) |
Sep 30, 2021 | 119.85 | 120.44 | 116.16 | 116.17 | 1,068,120 | -2.97(-2.49%) |
Sep 29, 2021 | 118.07 | 119.69 | 118.07 | 119.14 | 746,000 | +1.18(+1.00%) |
Sep 28, 2021 | 119.52 | 119.58 | 117.83 | 117.96 | 858,255 | -1.30(-1.09%) |
Sep 27, 2021 | 118.77 | 119.92 | 118.73 | 119.26 | 631,395 | +0.32(+0.27%) |
Sep 24, 2021 | 119.26 | 119.66 | 118.58 | 118.94 | 427,988 | -0.24(-0.20%) |
Sep 23, 2021 | 119.09 | 120.26 | 118.75 | 119.19 | 823,904 | +0.45(+0.38%) |
Sep 22, 2021 | 118.81 | 119.94 | 118.39 | 118.74 | 854,228 | +0.57(+0.49%) |
Sep 21, 2021 | 119.35 | 120.18 | 117.67 | 118.17 | 823,233 | -0.46(-0.39%) |
Sep 20, 2021 | 119.37 | 119.71 | 117.20 | 118.62 | 895,583 | -1.46(-1.22%) |
Sep 17, 2021 | 120.38 | 121.50 | 119.61 | 120.08 | 1,744,424 | -0.74(-0.61%) |
Sep 16, 2021 | 122.78 | 123.48 | 120.79 | 120.82 | 701,396 | -1.53(-1.25%) |
Sep 15, 2021 | 119.29 | 122.42 | 118.55 | 122.35 | 719,070 | +2.64(+2.20%) |
Sep 14, 2021 | 120.60 | 121.05 | 119.34 | 119.71 | 484,196 | -0.53(-0.44%) |
Sep 13, 2021 | 119.92 | 120.41 | 119.22 | 120.25 | 644,156 | +0.81(+0.68%) |
Sep 10, 2021 | 120.11 | 120.59 | 118.54 | 119.44 | 708,214 | -0.77(-0.64%) |
Sep 09, 2021 | 120.51 | 121.56 | 120.17 | 120.21 | 503,765 | -0.69(-0.57%) |
Sep 08, 2021 | 120.77 | 121.83 | 120.13 | 120.90 | 434,414 | +0.10(+0.08%) |
Sep 07, 2021 | 121.70 | 122.00 | 119.87 | 120.80 | 524,578 | -0.90(-0.74%) |
Sep 03, 2021 | 121.58 | 122.11 | 121.48 | 121.70 | 565,130 | +0.16(+0.13%) |
Sep 02, 2021 | 119.61 | 121.57 | 119.61 | 121.55 | 686,820 | +2.24(+1.87%) |
Sep 01, 2021 | 118.80 | 119.45 | 116.55 | 119.31 | 701,180 | +0.46(+0.38%) |
Aug 31, 2021 | 116.03 | 119.48 | 116.03 | 118.86 | 841,179 | +2.62(+2.25%) |
Aug 30, 2021 | 116.29 | 117.17 | 116.07 | 116.24 | 393,761 | -0.36(-0.31%) |
Aug 27, 2021 | 114.46 | 116.97 | 113.97 | 116.60 | 843,029 | +3.00(+2.64%) |
Aug 26, 2021 | 114.82 | 114.83 | 112.63 | 113.60 | 880,713 | -1.25(-1.08%) |
Aug 25, 2021 | 114.60 | 115.60 | 113.32 | 114.85 | 923,931 | +0.09(+0.08%) |
Aug 24, 2021 | 116.22 | 116.22 | 114.61 | 114.76 | 903,420 | -1.63(-1.40%) |
Aug 23, 2021 | 116.86 | 116.94 | 115.72 | 116.39 | 458,485 | +0.14(+0.12%) |
Aug 20, 2021 | 115.70 | 116.66 | 115.37 | 116.26 | 471,245 | +0.27(+0.23%) |
Aug 19, 2021 | 114.70 | 117.34 | 114.52 | 115.99 | 733,008 | +0.66(+0.57%) |
Aug 18, 2021 | 117.61 | 117.75 | 115.30 | 115.33 | 565,613 | -2.30(-1.95%) |
Aug 17, 2021 | 116.70 | 117.85 | 116.14 | 117.62 | 801,772 | +0.85(+0.73%) |
Aug 16, 2021 | 116.42 | 117.60 | 115.98 | 116.77 | 589,787 | +0.49(+0.42%) |
Aug 13, 2021 | 116.46 | 116.92 | 115.03 | 116.29 | 879,049 | -0.03(-0.02%) |
Aug 12, 2021 | 115.84 | 116.78 | 114.56 | 116.32 | 815,350 | +0.77(+0.67%) |
Aug 11, 2021 | 115.71 | 116.31 | 114.42 | 115.54 | 986,131 | +0.26(+0.23%) |
Aug 10, 2021 | 116.15 | 116.30 | 113.68 | 115.28 | 1,021,405 | -1.22(-1.05%) |
Aug 09, 2021 | 116.90 | 118.11 | 115.50 | 116.50 | 647,528 | -0.40(-0.34%) |
Aug 06, 2021 | 118.17 | 118.26 | 115.92 | 116.90 | 1,152,343 | -1.21(-1.03%) |
Aug 05, 2021 | 121.80 | 122.18 | 115.79 | 118.11 | 2,052,564 | -3.55(-2.91%) |
Aug 04, 2021 | 119.92 | 124.87 | 119.74 | 121.66 | 1,763,047 | +1.78(+1.49%) |
Aug 03, 2021 | 119.03 | 120.47 | 118.62 | 119.87 | 903,203 | +0.95(+0.80%) |
Aug 02, 2021 | 118.49 | 119.49 | 117.47 | 118.92 | 842,709 | +0.54(+0.46%) |
Jul 30, 2021 | 119.00 | 119.42 | 118.23 | 118.38 | 805,738 | -0.52(-0.44%) |
Jul 29, 2021 | 118.22 | 119.17 | 117.33 | 118.90 | 609,157 | +1.33(+1.13%) |
Jul 28, 2021 | 117.64 | 117.89 | 116.60 | 117.58 | 571,440 | -0.07(-0.06%) |
Jul 27, 2021 | 116.69 | 117.98 | 116.01 | 117.64 | 569,790 | +0.60(+0.51%) |
Jul 26, 2021 | 117.71 | 118.69 | 116.58 | 117.04 | 644,799 | -0.50(-0.43%) |
Jul 23, 2021 | 116.33 | 118.76 | 116.19 | 117.55 | 987,303 | +1.42(+1.23%) |
Jul 22, 2021 | 114.55 | 116.33 | 113.96 | 116.12 | 989,755 | +1.57(+1.37%) |
Jul 21, 2021 | 113.19 | 114.75 | 113.07 | 114.55 | 1,672,323 | +1.68(+1.49%) |
Jul 20, 2021 | 114.83 | 116.08 | 112.74 | 112.88 | 2,192,379 | +3.77(+3.45%) |
Jul 19, 2021 | 108.61 | 109.80 | 107.89 | 109.11 | 850,071 | -0.27(-0.25%) |
Jul 16, 2021 | 109.86 | 110.24 | 109.11 | 109.38 | 430,039 | -0.27(-0.25%) |
Jul 15, 2021 | 109.29 | 110.49 | 109.29 | 109.65 | 781,309 | -0.39(-0.35%) |
Jul 14, 2021 | 110.48 | 110.78 | 109.77 | 110.04 | 614,748 | -0.63(-0.57%) |
Jul 13, 2021 | 111.72 | 112.23 | 110.60 | 110.67 | 873,794 | -1.30(-1.16%) |
Jul 12, 2021 | 111.14 | 112.64 | 110.72 | 111.97 | 665,150 | +0.41(+0.36%) |
Jul 09, 2021 | 111.72 | 112.23 | 111.18 | 111.56 | 595,769 | +0.67(+0.60%) |
Jul 08, 2021 | 110.62 | 111.28 | 109.74 | 110.89 | 660,111 | -0.58(-0.52%) |
Jul 07, 2021 | 111.39 | 112.52 | 111.06 | 111.47 | 838,909 | -0.37(-0.33%) |
Jul 06, 2021 | 112.44 | 112.53 | 109.17 | 111.84 | 987,506 | -1.16(-1.03%) |
Jul 02, 2021 | 112.58 | 113.29 | 111.48 | 113.00 | 800,887 | +0.17(+0.15%) |