Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 114.85 | 115.94 | 112.11 | 112.39 | 3,764,298 | -3.34(-2.88%) |
Apr 28, 2022 | 114.11 | 116.06 | 113.38 | 115.72 | 3,011,602 | +2.48(+2.19%) |
Apr 27, 2022 | 110.98 | 113.88 | 110.81 | 113.25 | 3,650,398 | +2.30(+2.07%) |
Apr 26, 2022 | 113.55 | 113.68 | 110.85 | 110.95 | 3,203,145 | -2.45(-2.16%) |
Apr 25, 2022 | 113.12 | 113.46 | 111.11 | 113.39 | 5,609,429 | -0.39(-0.34%) |
Apr 22, 2022 | 116.87 | 117.39 | 113.63 | 113.78 | 4,014,834 | -3.36(-2.87%) |
Apr 21, 2022 | 120.81 | 120.81 | 116.83 | 117.14 | 2,970,261 | -3.05(-2.54%) |
Apr 20, 2022 | 119.53 | 121.66 | 118.99 | 120.19 | 2,657,633 | +0.89(+0.75%) |
Apr 19, 2022 | 118.97 | 119.41 | 117.97 | 119.30 | 4,163,018 | +0.30(+0.25%) |
Apr 18, 2022 | 120.33 | 120.91 | 118.48 | 118.99 | 2,109,248 | -1.85(-1.53%) |
Apr 14, 2022 | 122.01 | 122.79 | 120.37 | 120.85 | 4,433,056 | -1.26(-1.03%) |
Apr 13, 2022 | 121.05 | 122.37 | 120.55 | 122.11 | 2,111,853 | +0.97(+0.80%) |
Apr 12, 2022 | 124.11 | 125.45 | 120.92 | 121.14 | 3,045,136 | -3.17(-2.55%) |
Apr 11, 2022 | 125.66 | 125.95 | 122.97 | 124.31 | 4,129,807 | -1.74(-1.38%) |
Apr 08, 2022 | 126.55 | 128.39 | 125.85 | 126.05 | 5,458,407 | +0.01(+0.01%) |
Apr 07, 2022 | 125.29 | 126.53 | 124.31 | 126.04 | 3,721,813 | +0.73(+0.58%) |
Apr 06, 2022 | 125.92 | 126.56 | 124.57 | 125.31 | 3,467,271 | -1.36(-1.07%) |
Apr 05, 2022 | 126.88 | 129.57 | 126.17 | 126.67 | 2,241,022 | -0.09(-0.07%) |
Apr 04, 2022 | 128.78 | 129.00 | 126.20 | 126.76 | 1,739,165 | -2.02(-1.57%) |
Apr 01, 2022 | 128.22 | 128.22 | 127.62 | 128.78 | 1,783,939 | +0.56(+0.44%) |
Mar 31, 2022 | 130.30 | 132.02 | 128.20 | 128.21 | 3,362,954 | -2.16(-1.66%) |
Mar 30, 2022 | 128.73 | 130.71 | 128.73 | 130.38 | 1,918,603 | +1.65(+1.28%) |
Mar 29, 2022 | 131.28 | 131.48 | 127.59 | 128.73 | 2,597,128 | -2.45(-1.87%) |
Mar 28, 2022 | 131.17 | 131.59 | 130.73 | 131.18 | 1,852,998 | -0.08(-0.06%) |
Mar 25, 2022 | 131.61 | 131.86 | 130.53 | 131.26 | 2,225,858 | +0.16(+0.13%) |
Mar 24, 2022 | 131.47 | 131.64 | 130.10 | 131.10 | 2,631,069 | +0.19(+0.14%) |
Mar 23, 2022 | 131.98 | 132.01 | 130.71 | 130.91 | 2,372,306 | -1.46(-1.10%) |
Mar 22, 2022 | 131.88 | 132.86 | 131.61 | 132.37 | 2,033,299 | +0.42(+0.32%) |
Mar 21, 2022 | 132.22 | 133.15 | 131.25 | 131.95 | 1,828,945 | -0.90(-0.68%) |
Mar 18, 2022 | 130.07 | 133.34 | 130.04 | 132.85 | 3,172,159 | +3.20(+2.47%) |
Mar 17, 2022 | 127.57 | 129.66 | 127.57 | 129.65 | 2,140,748 | +1.92(+1.50%) |
Mar 16, 2022 | 126.58 | 127.94 | 125.30 | 127.73 | 2,504,197 | +1.69(+1.34%) |
Mar 15, 2022 | 123.50 | 126.38 | 122.89 | 126.04 | 2,653,114 | +3.91(+3.20%) |
Mar 14, 2022 | 122.48 | 124.27 | 121.51 | 122.13 | 2,646,408 | -0.14(-0.11%) |
Mar 11, 2022 | 125.13 | 125.71 | 122.10 | 122.27 | 2,668,555 | -3.10(-2.47%) |
Mar 10, 2022 | 122.50 | 125.48 | 122.50 | 125.36 | 3,571,811 | +0.75(+0.61%) |
Mar 09, 2022 | 122.21 | 125.20 | 120.60 | 124.61 | 3,349,353 | +3.98(+3.30%) |
Mar 08, 2022 | 126.76 | 126.92 | 120.57 | 120.63 | 5,182,586 | -7.47(-5.83%) |
Mar 07, 2022 | 131.52 | 132.78 | 128.04 | 128.10 | 5,549,150 | -3.20(-2.44%) |
Mar 04, 2022 | 126.71 | 131.46 | 126.04 | 131.30 | 4,492,123 | +4.16(+3.27%) |
Mar 03, 2022 | 126.26 | 128.42 | 126.04 | 127.14 | 2,990,984 | +1.40(+1.12%) |
Mar 02, 2022 | 125.23 | 126.45 | 124.33 | 125.74 | 2,546,731 | +2.13(+1.72%) |
Mar 01, 2022 | 124.01 | 124.92 | 122.91 | 123.61 | 3,987,472 | -0.36(-0.29%) |
Feb 28, 2022 | 122.32 | 124.60 | 122.32 | 123.97 | 3,470,557 | -0.34(-0.27%) |
Feb 25, 2022 | 123.61 | 124.64 | 122.35 | 124.31 | 4,131,210 | +0.53(+0.43%) |
Feb 24, 2022 | 117.03 | 123.92 | 116.98 | 123.78 | 5,280,280 | +4.09(+3.42%) |
Feb 23, 2022 | 119.35 | 122.03 | 119.24 | 119.68 | 4,143,200 | +0.55(+0.46%) |
Feb 22, 2022 | 118.89 | 119.85 | 118.49 | 119.13 | 2,598,650 | +0.24(+0.20%) |
Feb 18, 2022 | 118.89 | 0 | -0.37(-0.31%) | |||
Feb 17, 2022 | 120.87 | 121.02 | 119.11 | 119.26 | 3,118,115 | -2.39(-1.96%) |
Feb 16, 2022 | 120.56 | 122.47 | 120.28 | 121.65 | 2,687,334 | +0.48(+0.40%) |
Feb 15, 2022 | 122.40 | 122.95 | 120.73 | 121.16 | 2,327,560 | +0.37(+0.30%) |
Feb 14, 2022 | 121.79 | 122.52 | 119.92 | 120.80 | 2,827,789 | -1.05(-0.87%) |
Feb 11, 2022 | 122.52 | 123.33 | 120.85 | 121.85 | 3,119,511 | -0.76(-0.62%) |
Feb 10, 2022 | 122.89 | 124.48 | 122.19 | 122.61 | 2,759,509 | -2.25(-1.81%) |
Feb 09, 2022 | 124.83 | 126.46 | 124.66 | 124.87 | 2,245,608 | +1.41(+1.14%) |
Feb 08, 2022 | 122.89 | 123.93 | 120.48 | 123.46 | 3,514,163 | -0.09(-0.07%) |
Feb 07, 2022 | 125.58 | 125.79 | 123.18 | 123.54 | 1,855,403 | -2.01(-1.60%) |
Feb 04, 2022 | 123.31 | 126.52 | 122.87 | 125.56 | 4,444,037 | +1.81(+1.46%) |
Feb 03, 2022 | 123.14 | 124.41 | 123.75 | 3,017,449 | -1.10(-0.88%) | |
Feb 02, 2022 | 122.68 | 125.00 | 122.51 | 124.85 | 2,671,107 | +1.92(+1.57%) |
Feb 01, 2022 | 122.92 | 123.20 | 121.23 | 122.92 | 2,434,012 | +0.37(+0.30%) |
Jan 31, 2022 | 120.52 | 122.78 | 122.56 | 3,124,079 | +2.23(+1.86%) | |
Jan 28, 2022 | 118.49 | 120.50 | 116.67 | 120.32 | 3,862,230 | +1.89(+1.59%) |
Jan 27, 2022 | 119.42 | 121.15 | 117.59 | 118.43 | 3,364,292 | +0.24(+0.20%) |
Jan 26, 2022 | 121.28 | 121.68 | 117.40 | 118.19 | 3,187,281 | -1.74(-1.45%) |
Jan 25, 2022 | 119.72 | 120.90 | 117.78 | 119.93 | 3,270,474 | -1.33(-1.09%) |
Jan 24, 2022 | 119.59 | 121.87 | 117.20 | 121.26 | 4,146,102 | -0.31(-0.25%) |
Jan 21, 2022 | 122.11 | 123.31 | 121.34 | 121.57 | 4,591,187 | -0.47(-0.38%) |
Jan 20, 2022 | 122.38 | 123.88 | 121.78 | 122.03 | 2,836,660 | +0.30(+0.25%) |
Jan 19, 2022 | 122.76 | 124.15 | 121.73 | 121.73 | 2,635,189 | -0.55(-0.45%) |
Jan 18, 2022 | 121.49 | 122.89 | 120.23 | 122.28 | 3,302,423 | -0.21(-0.17%) |
Jan 14, 2022 | 122.50 | 0 | -2.86(-2.28%) | |||
Jan 13, 2022 | 129.54 | 129.76 | 125.04 | 125.36 | 1,838,950 | -3.79(-2.94%) |
Jan 12, 2022 | 127.95 | 129.56 | 127.73 | 129.16 | 2,228,465 | +1.48(+1.16%) |
Jan 11, 2022 | 127.27 | 127.78 | 125.10 | 127.67 | 2,562,770 | +0.44(+0.34%) |
Jan 10, 2022 | 127.97 | 128.43 | 126.22 | 127.24 | 2,594,255 | -1.69(-1.31%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.28 | 128.93 | 2,027,931 | +0.09(+0.07%) |
Jan 06, 2022 | 128.36 | 129.09 | 127.13 | 128.85 | 2,279,585 | +0.75(+0.58%) |
Jan 05, 2022 | 129.98 | 130.47 | 128.01 | 128.10 | 1,909,279 | -1.62(-1.25%) |
Jan 04, 2022 | 129.87 | 130.44 | 128.33 | 129.73 | 1,919,361 | +0.12(+0.09%) |
Jan 03, 2022 | 132.11 | 132.27 | 128.87 | 129.61 | 1,852,044 | -2.73(-2.06%) |
Dec 31, 2021 | 132.06 | 132.98 | 132.06 | 132.34 | 885,552 | -0.01(-0.01%) |
Dec 30, 2021 | 132.93 | 133.52 | 132.25 | 132.35 | 783,414 | -0.45(-0.34%) |
Dec 29, 2021 | 133.49 | 133.97 | 132.69 | 132.79 | 977,816 | -0.38(-0.28%) |
Dec 28, 2021 | 133.34 | 133.76 | 132.96 | 133.17 | 1,068,130 | -0.12(-0.09%) |
Dec 27, 2021 | 131.45 | 133.36 | 131.44 | 133.29 | 881,339 | +1.85(+1.41%) |
Dec 23, 2021 | 131.21 | 132.19 | 130.98 | 131.44 | 1,252,877 | +0.58(+0.44%) |
Dec 22, 2021 | 129.56 | 130.95 | 129.05 | 130.86 | 1,119,826 | +1.14(+0.88%) |
Dec 21, 2021 | 129.06 | 129.91 | 128.26 | 129.72 | 1,770,907 | +1.45(+1.13%) |
Dec 20, 2021 | 127.89 | 128.47 | 126.65 | 128.26 | 1,567,172 | -0.79(-0.62%) |
Dec 17, 2021 | 131.19 | 131.23 | 128.88 | 129.06 | 4,450,717 | -2.53(-1.92%) |
Dec 16, 2021 | 131.05 | 132.30 | 130.66 | 131.58 | 2,690,983 | +1.16(+0.89%) |
Dec 15, 2021 | 129.42 | 130.56 | 128.41 | 130.42 | 1,753,295 | +1.27(+0.98%) |
Dec 14, 2021 | 130.13 | 130.31 | 127.33 | 129.16 | 2,907,203 | -1.71(-1.31%) |
Dec 13, 2021 | 130.88 | 131.44 | 130.32 | 130.87 | 2,814,164 | +0.04(+0.03%) |
Dec 10, 2021 | 130.50 | 131.25 | 129.66 | 130.83 | 1,805,437 | +0.91(+0.70%) |
Dec 09, 2021 | 130.29 | 130.71 | 129.22 | 129.92 | 2,192,471 | -0.93(-0.71%) |
Dec 08, 2021 | 129.60 | 131.21 | 129.10 | 130.85 | 1,872,505 | +1.50(+1.16%) |
Dec 07, 2021 | 127.79 | 129.61 | 127.35 | 129.35 | 3,201,837 | +3.04(+2.41%) |
Dec 06, 2021 | 127.03 | 127.21 | 125.73 | 126.31 | 1,957,161 | +0.65(+0.51%) |
Dec 03, 2021 | 127.17 | 127.45 | 124.07 | 125.66 | 2,698,412 | -0.99(-0.78%) |
Dec 02, 2021 | 124.96 | 127.93 | 124.59 | 126.66 | 2,744,184 | +2.12(+1.70%) |
Dec 01, 2021 | 127.51 | 128.34 | 124.48 | 124.53 | 2,947,868 | -1.64(-1.30%) |
Nov 30, 2021 | 126.27 | 127.96 | 125.75 | 126.18 | 4,189,210 | -1.14(-0.89%) |
Nov 29, 2021 | 126.18 | 128.00 | 125.97 | 127.31 | 2,357,073 | +2.14(+1.71%) |
Nov 26, 2021 | 126.60 | 127.61 | 124.75 | 125.17 | 1,594,572 | -2.50(-1.96%) |
Nov 24, 2021 | 127.52 | 127.98 | 126.75 | 127.67 | 2,079,979 | +0.21(+0.17%) |
Nov 23, 2021 | 127.85 | 128.27 | 126.36 | 127.46 | 2,408,679 | -0.90(-0.70%) |
Nov 22, 2021 | 129.01 | 130.09 | 128.16 | 128.36 | 1,956,421 | -0.31(-0.24%) |
Nov 19, 2021 | 130.57 | 130.62 | 128.61 | 128.67 | 2,566,427 | -2.00(-1.53%) |
Nov 18, 2021 | 132.03 | 131.29 | 130.63 | 130.66 | 1,747,001 | -0.87(-0.66%) |
Nov 17, 2021 | 131.01 | 131.76 | 130.09 | 131.53 | 2,050,713 | +0.19(+0.15%) |
Nov 16, 2021 | 130.77 | 132.04 | 130.66 | 131.34 | 1,783,816 | +0.75(+0.58%) |
Nov 15, 2021 | 130.95 | 131.42 | 130.14 | 130.59 | 1,416,414 | +0.00(+0.00%) |
Nov 12, 2021 | 129.92 | 130.69 | 129.41 | 130.59 | 3,228,291 | +1.24(+0.96%) |
Nov 11, 2021 | 129.34 | 129.98 | 128.90 | 129.34 | 1,552,690 | -0.20(-0.16%) |
Nov 10, 2021 | 130.38 | 129.54 | 2,130,300 | -1.23(-0.94%) | ||
Nov 09, 2021 | 130.83 | 131.24 | 130.23 | 130.77 | 2,450,967 | -0.26(-0.20%) |
Nov 08, 2021 | 131.69 | 132.02 | 130.44 | 131.03 | 2,521,976 | -0.32(-0.24%) |
Nov 05, 2021 | 132.42 | 133.19 | 130.93 | 131.35 | 2,572,153 | -0.42(-0.32%) |
Nov 04, 2021 | 132.71 | 133.51 | 131.30 | 131.77 | 3,656,148 | -0.65(-0.49%) |
Nov 03, 2021 | 133.49 | 134.14 | 131.37 | 132.42 | 2,244,931 | -1.56(-1.17%) |
Nov 02, 2021 | 132.62 | 134.93 | 132.57 | 133.99 | 2,612,914 | +1.62(+1.23%) |
Nov 01, 2021 | 134.04 | 133.75 | 132.19 | 132.36 | 1,926,030 | -1.28(-0.96%) |
Oct 29, 2021 | 130.39 | 133.99 | 130.35 | 133.65 | 2,682,059 | +2.87(+2.19%) |
Oct 28, 2021 | 128.50 | 133.18 | 128.50 | 130.78 | 3,281,077 | +2.44(+1.90%) |
Oct 27, 2021 | 128.69 | 130.03 | 128.20 | 128.34 | 2,282,764 | -0.73(-0.57%) |
Oct 26, 2021 | 129.42 | 129.03 | 129.07 | 2,488,701 | +0.66(+0.51%) | |
Oct 25, 2021 | 127.27 | 128.60 | 126.74 | 128.41 | 1,585,579 | +1.39(+1.09%) |
Oct 22, 2021 | 125.24 | 127.28 | 125.23 | 127.03 | 1,632,555 | +1.92(+1.54%) |
Oct 21, 2021 | 125.72 | 126.02 | 124.75 | 125.10 | 1,822,270 | -0.59(-0.47%) |
Oct 20, 2021 | 126.78 | 127.16 | 125.30 | 125.69 | 1,451,056 | -0.67(-0.53%) |
Oct 19, 2021 | 126.02 | 126.60 | 125.73 | 126.36 | 1,470,257 | +0.59(+0.47%) |
Oct 18, 2021 | 126.45 | 126.79 | 124.85 | 125.77 | 2,188,199 | +0.88(+0.70%) |
Oct 15, 2021 | 125.30 | 125.30 | 123.97 | 124.89 | 2,461,648 | +0.62(+0.50%) |
Oct 14, 2021 | 124.99 | 125.16 | 124.05 | 124.27 | 2,290,542 | +0.39(+0.31%) |
Oct 13, 2021 | 123.59 | 124.14 | 122.23 | 123.89 | 2,000,502 | +0.78(+0.64%) |
Oct 12, 2021 | 123.48 | 124.29 | 122.82 | 123.11 | 2,084,426 | -0.03(-0.02%) |
Oct 11, 2021 | 123.70 | 124.88 | 122.88 | 123.14 | 2,342,284 | -0.51(-0.41%) |
Oct 08, 2021 | 122.33 | 123.78 | 121.63 | 123.65 | 2,200,539 | +1.64(+1.35%) |
Oct 07, 2021 | 119.40 | 122.64 | 119.40 | 122.01 | 3,780,592 | +3.65(+3.08%) |
Oct 06, 2021 | 113.74 | 118.42 | 113.53 | 118.36 | 4,816,797 | +4.38(+3.84%) |
Oct 05, 2021 | 111.57 | 114.38 | 111.22 | 113.97 | 2,662,066 | +3.26(+2.95%) |
Oct 04, 2021 | 111.22 | 112.18 | 109.97 | 110.71 | 2,561,522 | -0.68(-0.61%) |
Oct 01, 2021 | 111.40 | 112.15 | 109.94 | 111.39 | 2,554,327 | +0.56(+0.50%) |
Sep 30, 2021 | 113.14 | 113.59 | 110.83 | 110.83 | 2,540,933 | -2.01(-1.78%) |
Sep 29, 2021 | 112.93 | 114.19 | 112.71 | 112.84 | 2,534,909 | +0.34(+0.30%) |
Sep 28, 2021 | 113.90 | 114.18 | 111.65 | 112.50 | 2,858,309 | -2.02(-1.76%) |
Sep 27, 2021 | 115.75 | 115.75 | 113.77 | 114.52 | 2,832,333 | -1.06(-0.92%) |
Sep 24, 2021 | 114.53 | 115.74 | 114.25 | 115.58 | 1,860,946 | +0.80(+0.70%) |
Sep 23, 2021 | 113.36 | 115.11 | 113.22 | 114.78 | 2,162,155 | +1.93(+1.71%) |
Sep 22, 2021 | 113.21 | 113.44 | 112.42 | 112.85 | 2,824,331 | +0.16(+0.15%) |
Sep 21, 2021 | 112.94 | 113.88 | 112.45 | 112.68 | 2,739,286 | -0.09(-0.08%) |
Sep 20, 2021 | 112.41 | 113.45 | 111.60 | 112.77 | 2,884,015 | -0.84(-0.74%) |
Sep 17, 2021 | 114.35 | 114.61 | 113.21 | 113.61 | 4,248,492 | -1.19(-1.03%) |
Sep 16, 2021 | 114.60 | 115.12 | 114.18 | 114.80 | 2,123,706 | +0.16(+0.14%) |
Sep 15, 2021 | 114.99 | 115.56 | 114.27 | 114.63 | 3,304,285 | -0.16(-0.14%) |
Sep 14, 2021 | 114.50 | 114.86 | 114.07 | 114.80 | 2,001,334 | +0.68(+0.60%) |
Sep 13, 2021 | 115.19 | 116.09 | 112.93 | 114.11 | 2,758,002 | -0.28(-0.24%) |
Sep 10, 2021 | 115.51 | 115.51 | 114.28 | 114.39 | 1,971,241 | -0.59(-0.51%) |
Sep 09, 2021 | 115.41 | 116.29 | 114.94 | 114.98 | 2,181,392 | -0.28(-0.24%) |
Sep 08, 2021 | 114.19 | 115.44 | 113.82 | 115.26 | 2,614,364 | +0.96(+0.84%) |
Sep 07, 2021 | 116.48 | 116.48 | 113.97 | 114.30 | 3,043,211 | -2.30(-1.97%) |
Sep 03, 2021 | 115.95 | 117.12 | 115.95 | 116.60 | 1,947,612 | +0.39(+0.33%) |
Sep 02, 2021 | 116.41 | 116.95 | 115.52 | 116.21 | 1,509,210 | +0.11(+0.09%) |
Sep 01, 2021 | 115.25 | 116.42 | 114.50 | 116.11 | 1,453,309 | +1.05(+0.91%) |
Aug 31, 2021 | 115.08 | 115.45 | 114.74 | 115.06 | 2,493,047 | +0.16(+0.14%) |
Aug 30, 2021 | 114.26 | 115.58 | 113.99 | 114.89 | 1,427,850 | +0.91(+0.80%) |
Aug 27, 2021 | 113.36 | 114.13 | 113.15 | 113.98 | 1,660,655 | +0.83(+0.73%) |
Aug 26, 2021 | 113.08 | 113.37 | 112.78 | 113.15 | 1,567,762 | +0.24(+0.21%) |
Aug 25, 2021 | 113.21 | 113.50 | 112.82 | 112.91 | 1,077,280 | -0.10(-0.08%) |
Aug 24, 2021 | 113.87 | 113.96 | 112.73 | 113.00 | 1,028,414 | -0.65(-0.57%) |
Aug 23, 2021 | 113.30 | 114.28 | 113.13 | 113.65 | 1,562,673 | +0.89(+0.78%) |
Aug 20, 2021 | 112.35 | 113.51 | 111.84 | 112.77 | 2,059,498 | +0.74(+0.66%) |
Aug 19, 2021 | 110.00 | 112.41 | 109.75 | 112.02 | 2,141,415 | +0.95(+0.86%) |
Aug 18, 2021 | 113.36 | 113.45 | 110.99 | 111.07 | 2,539,880 | -2.14(-1.89%) |
Aug 17, 2021 | 113.22 | 113.88 | 112.71 | 113.21 | 1,738,775 | -0.41(-0.36%) |
Aug 16, 2021 | 112.08 | 113.68 | 111.61 | 113.62 | 1,564,204 | +1.12(+0.99%) |
Aug 13, 2021 | 113.58 | 113.70 | 112.29 | 112.50 | 1,409,242 | -1.12(-0.98%) |
Aug 12, 2021 | 114.03 | 114.03 | 112.86 | 113.62 | 1,800,575 | -0.66(-0.57%) |
Aug 11, 2021 | 115.48 | 115.59 | 114.07 | 114.28 | 1,662,718 | -0.84(-0.73%) |
Aug 10, 2021 | 115.72 | 115.72 | 114.31 | 115.11 | 1,845,485 | -0.37(-0.32%) |
Aug 09, 2021 | 115.68 | 116.01 | 114.80 | 115.48 | 1,467,856 | -0.03(-0.03%) |
Aug 06, 2021 | 115.40 | 115.73 | 115.01 | 115.51 | 1,564,251 | +0.56(+0.49%) |
Aug 05, 2021 | 115.44 | 115.48 | 114.13 | 114.95 | 1,662,442 | -0.11(-0.09%) |
Aug 04, 2021 | 114.63 | 115.31 | 114.06 | 115.06 | 1,515,790 | +0.39(+0.34%) |
Aug 03, 2021 | 114.69 | 115.08 | 113.16 | 114.66 | 2,343,975 | -0.30(-0.26%) |
Aug 02, 2021 | 115.75 | 116.11 | 114.77 | 114.96 | 2,070,763 | -0.38(-0.33%) |
Jul 30, 2021 | 115.25 | 116.85 | 115.13 | 115.34 | 2,473,890 | -0.95(-0.82%) |
Jul 29, 2021 | 115.33 | 117.83 | 115.27 | 116.30 | 3,596,231 | -0.48(-0.41%) |
Jul 28, 2021 | 116.84 | 117.25 | 116.04 | 116.78 | 1,737,494 | +0.26(+0.22%) |
Jul 27, 2021 | 115.78 | 117.28 | 115.37 | 116.52 | 2,017,426 | +0.60(+0.52%) |
Jul 26, 2021 | 116.61 | 116.64 | 115.31 | 115.92 | 1,333,486 | -0.89(-0.77%) |
Jul 23, 2021 | 116.03 | 117.05 | 115.88 | 116.82 | 1,401,682 | +0.95(+0.82%) |
Jul 22, 2021 | 116.09 | 116.13 | 115.15 | 115.86 | 1,601,673 | +0.14(+0.12%) |
Jul 21, 2021 | 115.03 | 116.31 | 114.89 | 115.73 | 1,601,687 | +1.05(+0.91%) |
Jul 20, 2021 | 113.15 | 115.18 | 113.02 | 114.68 | 2,265,657 | +1.71(+1.52%) |
Jul 19, 2021 | 112.85 | 113.96 | 112.25 | 112.97 | 3,848,714 | -0.67(-0.59%) |
Jul 16, 2021 | 113.93 | 114.39 | 113.33 | 113.64 | 1,491,053 | +0.07(+0.06%) |
Jul 15, 2021 | 113.22 | 113.99 | 113.10 | 113.57 | 1,669,674 | -0.18(-0.16%) |
Jul 14, 2021 | 113.87 | 114.25 | 113.07 | 113.76 | 3,035,759 | -0.49(-0.43%) |
Jul 13, 2021 | 114.58 | 114.83 | 113.99 | 114.25 | 1,412,261 | -0.36(-0.31%) |
Jul 12, 2021 | 114.54 | 114.88 | 114.13 | 114.60 | 2,391,726 | +0.09(+0.08%) |
Jul 09, 2021 | 113.66 | 114.54 | 113.53 | 114.52 | 1,673,935 | +0.88(+0.77%) |
Jul 08, 2021 | 112.48 | 113.81 | 112.15 | 113.64 | 2,261,716 | +0.06(+0.05%) |
Jul 07, 2021 | 114.34 | 114.65 | 113.28 | 113.58 | 2,287,491 | +0.02(+0.02%) |
Jul 06, 2021 | 114.60 | 114.73 | 112.80 | 113.56 | 2,286,365 | -0.82(-0.72%) |
Jul 02, 2021 | 114.66 | 114.69 | 114.10 | 114.38 | 1,402,905 | -0.01(-0.01%) |
Jul 01, 2021 | 114.46 | 114.81 | 114.24 | 114.39 | 2,038,265 | +0.13(+0.12%) |
Jun 30, 2021 | 114.22 | 114.46 | 113.83 | 114.26 | 1,819,462 | -0.06(-0.05%) |
Jun 29, 2021 | 114.62 | 114.98 | 114.05 | 114.31 | 1,641,220 | -0.03(-0.03%) |
Jun 28, 2021 | 114.77 | 115.18 | 113.39 | 114.34 | 3,282,472 | -0.51(-0.44%) |
Jun 25, 2021 | 114.23 | 115.00 | 113.88 | 114.85 | 5,465,168 | +1.18(+1.04%) |
Jun 24, 2021 | 112.50 | 113.69 | 112.20 | 113.67 | 3,181,416 | +1.39(+1.24%) |
Jun 23, 2021 | 112.10 | 112.75 | 111.31 | 112.27 | 3,307,605 | +2.11(+1.91%) |
Jun 22, 2021 | 109.40 | 110.50 | 109.28 | 110.17 | 2,420,031 | +0.72(+0.66%) |
Jun 21, 2021 | 108.89 | 109.94 | 108.00 | 109.44 | 3,220,033 | +0.91(+0.83%) |
Jun 18, 2021 | 109.35 | 109.42 | 108.12 | 108.54 | 7,332,958 | -1.21(-1.11%) |
Jun 17, 2021 | 109.54 | 110.14 | 108.78 | 109.75 | 2,923,175 | +0.17(+0.16%) |
Jun 16, 2021 | 110.20 | 110.60 | 109.17 | 109.58 | 3,371,628 | -0.19(-0.17%) |
Jun 15, 2021 | 109.63 | 110.39 | 108.99 | 109.77 | 2,653,441 | +0.51(+0.47%) |
Jun 14, 2021 | 108.17 | 109.34 | 107.72 | 109.26 | 4,371,729 | +1.12(+1.04%) |
Jun 11, 2021 | 107.59 | 108.60 | 107.59 | 108.14 | 3,252,785 | +0.91(+0.85%) |
Jun 10, 2021 | 106.33 | 107.45 | 106.29 | 107.23 | 2,968,005 | +0.83(+0.78%) |
Jun 09, 2021 | 106.68 | 107.22 | 106.29 | 106.39 | 2,107,184 | -0.22(-0.21%) |
Jun 08, 2021 | 106.13 | 106.94 | 105.59 | 106.61 | 2,626,159 | +0.65(+0.62%) |
Jun 07, 2021 | 107.72 | 107.72 | 105.75 | 105.96 | 1,990,988 | -1.71(-1.59%) |
Jun 04, 2021 | 107.46 | 108.03 | 106.94 | 107.67 | 2,467,035 | +0.56(+0.52%) |
Jun 03, 2021 | 107.00 | 108.02 | 106.31 | 107.11 | 2,613,446 | -0.14(-0.13%) |
Jun 02, 2021 | 105.63 | 107.44 | 105.63 | 107.25 | 3,398,656 | +1.86(+1.77%) |
Jun 01, 2021 | 109.28 | 109.41 | 105.19 | 105.39 | 3,951,431 | -2.95(-2.72%) |
May 28, 2021 | 107.90 | 108.59 | 107.56 | 108.34 | 3,327,234 | +0.83(+0.77%) |
May 27, 2021 | 108.28 | 108.44 | 107.47 | 107.51 | 3,694,437 | -0.34(-0.31%) |
May 26, 2021 | 108.54 | 109.23 | 107.46 | 107.85 | 2,613,940 | -0.01(-0.01%) |
May 25, 2021 | 108.71 | 108.87 | 107.60 | 107.86 | 1,657,935 | -0.57(-0.52%) |
May 24, 2021 | 109.09 | 109.78 | 108.17 | 108.43 | 2,311,247 | -0.18(-0.17%) |
May 21, 2021 | 107.84 | 109.11 | 107.83 | 108.61 | 2,686,974 | +1.15(+1.07%) |
May 20, 2021 | 106.48 | 108.28 | 106.21 | 107.46 | 3,166,510 | +1.17(+1.10%) |
May 19, 2021 | 105.58 | 106.52 | 104.65 | 106.29 | 3,389,051 | -0.02(-0.02%) |
May 18, 2021 | 107.72 | 107.88 | 106.21 | 106.31 | 2,278,390 | -1.64(-1.52%) |
May 17, 2021 | 108.92 | 109.09 | 107.43 | 107.95 | 1,602,336 | -0.76(-0.70%) |
May 14, 2021 | 108.18 | 109.16 | 107.60 | 108.70 | 2,254,018 | +1.05(+0.97%) |
May 13, 2021 | 107.83 | 108.85 | 107.37 | 107.66 | 2,869,007 | +0.68(+0.64%) |
May 12, 2021 | 108.43 | 109.41 | 106.91 | 106.98 | 2,708,530 | -1.55(-1.42%) |
May 11, 2021 | 108.73 | 109.27 | 107.51 | 108.52 | 2,042,238 | -1.16(-1.06%) |
May 10, 2021 | 110.03 | 111.27 | 109.55 | 109.68 | 1,816,188 | -0.51(-0.46%) |
May 07, 2021 | 109.53 | 110.87 | 109.13 | 110.19 | 2,334,527 | +1.14(+1.05%) |
May 06, 2021 | 110.36 | 110.42 | 108.50 | 109.05 | 2,364,051 | -1.06(-0.96%) |
May 05, 2021 | 110.44 | 111.22 | 109.52 | 110.11 | 2,665,476 | +0.17(+0.16%) |
May 04, 2021 | 110.04 | 110.16 | 108.72 | 109.93 | 3,407,422 | -0.88(-0.80%) |