Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 121.69 | 122.28 | 118.77 | 119.12 | 1,720,617 | -3.58(-2.92%) |
Apr 28, 2022 | 122.07 | 123.42 | 121.21 | 122.70 | 1,439,603 | +1.85(+1.53%) |
Apr 27, 2022 | 121.62 | 122.09 | 120.26 | 120.84 | 1,491,041 | -0.57(-0.47%) |
Apr 26, 2022 | 122.88 | 124.73 | 121.34 | 121.42 | 1,700,274 | -2.67(-2.15%) |
Apr 25, 2022 | 123.91 | 124.70 | 121.56 | 124.09 | 2,021,619 | -0.23(-0.19%) |
Apr 22, 2022 | 130.85 | 131.82 | 124.20 | 124.33 | 2,449,337 | -8.53(-6.42%) |
Apr 21, 2022 | 135.77 | 135.99 | 132.75 | 132.86 | 1,355,476 | -2.57(-1.90%) |
Apr 20, 2022 | 133.81 | 135.65 | 133.43 | 135.43 | 1,526,598 | +2.00(+1.50%) |
Apr 19, 2022 | 131.66 | 133.72 | 130.63 | 133.43 | 1,919,530 | +1.89(+1.44%) |
Apr 18, 2022 | 131.69 | 132.77 | 131.08 | 131.54 | 1,529,865 | -1.35(-1.01%) |
Apr 14, 2022 | 133.34 | 133.34 | 131.70 | 132.88 | 4,023,246 | -0.68(-0.51%) |
Apr 13, 2022 | 133.08 | 135.28 | 131.96 | 133.56 | 1,452,827 | -0.23(-0.17%) |
Apr 12, 2022 | 134.48 | 135.46 | 133.18 | 133.79 | 1,989,209 | -0.73(-0.55%) |
Apr 11, 2022 | 134.30 | 135.95 | 134.30 | 134.52 | 2,014,980 | +0.91(+0.68%) |
Apr 08, 2022 | 133.68 | 134.12 | 132.16 | 133.61 | 1,787,068 | +1.43(+1.08%) |
Apr 07, 2022 | 131.20 | 132.71 | 130.13 | 132.18 | 1,809,245 | +1.31(+1.00%) |
Apr 06, 2022 | 129.08 | 131.88 | 128.33 | 130.87 | 1,710,756 | +1.68(+1.30%) |
Apr 05, 2022 | 129.01 | 130.90 | 128.97 | 129.19 | 1,481,616 | +0.14(+0.11%) |
Apr 04, 2022 | 131.07 | 131.35 | 128.81 | 129.05 | 1,928,929 | -2.31(-1.76%) |
Apr 01, 2022 | 131.34 | 131.81 | 130.22 | 131.36 | 1,355,826 | +0.97(+0.74%) |
Mar 31, 2022 | 132.23 | 133.27 | 130.36 | 130.39 | 2,492,535 | -1.77(-1.34%) |
Mar 30, 2022 | 131.79 | 132.91 | 131.44 | 132.16 | 1,392,131 | +0.75(+0.57%) |
Mar 29, 2022 | 132.60 | 132.65 | 130.26 | 131.41 | 1,728,457 | -0.95(-0.72%) |
Mar 28, 2022 | 133.03 | 133.20 | 131.64 | 132.36 | 2,701,240 | -1.13(-0.85%) |
Mar 25, 2022 | 130.72 | 133.50 | 130.62 | 133.49 | 2,016,180 | +2.87(+2.20%) |
Mar 24, 2022 | 128.73 | 130.68 | 128.69 | 130.62 | 1,756,249 | +1.60(+1.24%) |
Mar 23, 2022 | 128.89 | 129.97 | 127.89 | 129.01 | 3,033,373 | +0.01(+0.01%) |
Mar 22, 2022 | 127.08 | 129.42 | 126.71 | 129.01 | 2,633,162 | +2.36(+1.87%) |
Mar 21, 2022 | 126.01 | 126.99 | 124.23 | 126.64 | 2,680,810 | +0.97(+0.77%) |
Mar 18, 2022 | 124.67 | 125.95 | 122.45 | 125.67 | 6,460,602 | +2.43(+1.97%) |
Mar 17, 2022 | 119.18 | 123.27 | 119.08 | 123.24 | 2,489,733 | +4.17(+3.50%) |
Mar 16, 2022 | 120.03 | 120.19 | 116.76 | 119.07 | 2,061,488 | -0.60(-0.50%) |
Mar 15, 2022 | 119.31 | 119.88 | 117.76 | 119.68 | 1,805,447 | +1.18(+0.99%) |
Mar 14, 2022 | 118.23 | 119.71 | 117.15 | 118.50 | 2,097,558 | +2.35(+2.03%) |
Mar 11, 2022 | 116.19 | 117.79 | 115.58 | 116.15 | 1,567,830 | +0.44(+0.38%) |
Mar 10, 2022 | 115.18 | 116.20 | 114.40 | 115.70 | 1,660,910 | +0.46(+0.40%) |
Mar 09, 2022 | 116.38 | 116.85 | 114.33 | 115.24 | 2,038,231 | +0.37(+0.32%) |
Mar 08, 2022 | 118.31 | 118.87 | 114.85 | 114.88 | 2,502,934 | -2.95(-2.51%) |
Mar 07, 2022 | 119.00 | 121.03 | 117.76 | 117.83 | 2,768,094 | -2.24(-1.87%) |
Mar 04, 2022 | 116.31 | 120.12 | 116.13 | 120.07 | 3,040,632 | +1.76(+1.49%) |
Mar 03, 2022 | 116.59 | 118.70 | 115.50 | 118.31 | 2,599,568 | +1.69(+1.45%) |
Mar 02, 2022 | 114.25 | 116.97 | 114.23 | 116.62 | 1,958,090 | +3.78(+3.35%) |
Mar 01, 2022 | 115.06 | 115.74 | 111.72 | 112.83 | 1,866,981 | -2.35(-2.04%) |
Feb 28, 2022 | 114.01 | 115.90 | 113.70 | 115.19 | 2,813,694 | -1.70(-1.46%) |
Feb 25, 2022 | 113.81 | 117.01 | 115.21 | 116.89 | 1,899,290 | +3.95(+3.50%) |
Feb 24, 2022 | 112.67 | 113.35 | 109.83 | 112.94 | 3,445,063 | -2.30(-2.00%) |
Feb 23, 2022 | 117.47 | 117.92 | 115.03 | 115.24 | 2,246,339 | -1.69(-1.45%) |
Feb 22, 2022 | 117.29 | 117.97 | 116.04 | 116.93 | 3,167,970 | -0.75(-0.64%) |
Feb 18, 2022 | 117.68 | 0 | +3.04(+2.65%) | |||
Feb 17, 2022 | 114.67 | 115.16 | 113.31 | 114.64 | 1,927,714 | -0.78(-0.68%) |
Feb 16, 2022 | 115.63 | 116.75 | 115.27 | 115.42 | 1,922,228 | -0.68(-0.59%) |
Feb 15, 2022 | 117.14 | 117.89 | 115.43 | 116.11 | 2,364,042 | -0.55(-0.47%) |
Feb 14, 2022 | 117.13 | 118.08 | 115.05 | 116.66 | 3,496,257 | +1.33(+1.15%) |
Feb 11, 2022 | 114.75 | 116.37 | 114.07 | 115.33 | 3,040,080 | +0.09(+0.08%) |
Feb 10, 2022 | 115.97 | 117.71 | 114.93 | 115.24 | 2,353,125 | -1.31(-1.12%) |
Feb 09, 2022 | 118.69 | 118.94 | 116.42 | 116.54 | 2,121,830 | -2.34(-1.97%) |
Feb 08, 2022 | 117.39 | 119.22 | 117.22 | 118.88 | 3,071,406 | +2.26(+1.94%) |
Feb 07, 2022 | 114.95 | 117.63 | 114.38 | 116.62 | 3,328,404 | +2.47(+2.16%) |
Feb 04, 2022 | 112.58 | 115.21 | 112.58 | 114.15 | 2,821,384 | +0.42(+0.37%) |
Feb 03, 2022 | 110.25 | 114.13 | 113.73 | 5,361,953 | +3.72(+3.38%) | |
Feb 02, 2022 | 110.94 | 111.94 | 109.54 | 110.01 | 5,936,955 | -0.96(-0.87%) |
Feb 01, 2022 | 111.45 | 111.70 | 108.81 | 110.97 | 3,602,350 | -1.82(-1.62%) |
Jan 31, 2022 | 111.58 | 113.18 | 112.80 | 3,859,635 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.17 | 113.08 | 110.55 | 112.97 | 2,119,233 | +0.57(+0.51%) |
Jan 27, 2022 | 113.14 | 115.50 | 111.67 | 112.40 | 2,336,727 | -0.05(-0.04%) |
Jan 26, 2022 | 113.46 | 114.36 | 111.62 | 112.45 | 2,818,068 | -1.52(-1.34%) |
Jan 25, 2022 | 112.37 | 114.83 | 110.84 | 113.97 | 2,355,672 | +0.01(+0.01%) |
Jan 24, 2022 | 111.87 | 114.29 | 110.25 | 113.97 | 2,974,454 | +2.35(+2.10%) |
Jan 21, 2022 | 111.98 | 113.39 | 111.27 | 111.62 | 4,076,368 | -0.08(-0.07%) |
Jan 20, 2022 | 113.40 | 114.94 | 111.53 | 111.69 | 2,606,050 | -1.35(-1.19%) |
Jan 19, 2022 | 115.63 | 115.63 | 112.54 | 113.04 | 1,974,638 | -2.14(-1.86%) |
Jan 18, 2022 | 115.57 | 116.18 | 113.21 | 115.18 | 2,526,838 | -0.80(-0.69%) |
Jan 14, 2022 | 115.98 | 0 | -0.07(-0.06%) | |||
Jan 13, 2022 | 116.20 | 117.25 | 115.79 | 116.06 | 1,844,286 | +0.35(+0.30%) |
Jan 12, 2022 | 115.35 | 116.15 | 114.51 | 115.71 | 1,704,308 | -0.03(-0.02%) |
Jan 11, 2022 | 116.25 | 116.56 | 113.90 | 115.74 | 2,160,064 | +0.26(+0.23%) |
Jan 10, 2022 | 118.25 | 118.93 | 114.99 | 115.48 | 2,858,981 | -2.25(-1.91%) |
Jan 07, 2022 | 114.80 | 117.97 | 114.18 | 117.73 | 2,475,684 | +3.32(+2.90%) |
Jan 06, 2022 | 114.91 | 115.69 | 113.31 | 114.41 | 1,616,363 | +1.29(+1.14%) |
Jan 05, 2022 | 113.84 | 114.97 | 113.09 | 113.12 | 1,968,569 | -0.10(-0.09%) |
Jan 04, 2022 | 111.62 | 113.56 | 111.23 | 113.23 | 2,009,478 | +2.67(+2.42%) |
Jan 03, 2022 | 110.07 | 111.89 | 109.71 | 110.55 | 2,058,928 | +0.58(+0.53%) |
Dec 31, 2021 | 109.91 | 110.92 | 109.91 | 109.97 | 1,223,881 | -0.03(-0.03%) |
Dec 30, 2021 | 110.76 | 111.21 | 109.91 | 110.00 | 1,339,290 | -0.25(-0.23%) |
Dec 29, 2021 | 109.54 | 110.69 | 109.32 | 110.25 | 1,806,827 | +0.80(+0.73%) |
Dec 28, 2021 | 108.36 | 109.79 | 108.35 | 109.45 | 1,402,615 | +0.94(+0.87%) |
Dec 27, 2021 | 106.71 | 108.55 | 106.34 | 108.51 | 1,194,237 | +1.82(+1.71%) |
Dec 23, 2021 | 106.62 | 107.68 | 106.33 | 106.68 | 1,137,270 | +0.66(+0.63%) |
Dec 22, 2021 | 105.80 | 106.52 | 105.51 | 106.02 | 1,168,249 | +0.09(+0.09%) |
Dec 21, 2021 | 105.61 | 107.33 | 105.61 | 105.93 | 1,460,322 | +0.94(+0.90%) |
Dec 20, 2021 | 105.66 | 106.23 | 104.18 | 104.98 | 2,117,637 | -1.71(-1.60%) |
Dec 17, 2021 | 107.84 | 108.14 | 106.41 | 106.69 | 5,334,662 | -1.57(-1.45%) |
Dec 16, 2021 | 106.73 | 108.66 | 106.63 | 108.26 | 2,734,577 | +2.15(+2.03%) |
Dec 15, 2021 | 103.94 | 106.57 | 103.35 | 106.11 | 3,196,307 | +2.63(+2.54%) |
Dec 14, 2021 | 101.40 | 104.25 | 101.00 | 103.49 | 2,363,105 | +2.35(+2.32%) |
Dec 13, 2021 | 100.85 | 101.53 | 99.48 | 101.14 | 1,824,371 | +0.17(+0.17%) |
Dec 10, 2021 | 101.57 | 101.57 | 100.41 | 100.97 | 1,489,397 | +0.33(+0.33%) |
Dec 09, 2021 | 99.53 | 101.37 | 99.19 | 100.64 | 2,306,055 | -1.26(-1.24%) |
Dec 08, 2021 | 102.96 | 103.27 | 101.15 | 101.91 | 2,328,635 | -1.14(-1.11%) |
Dec 07, 2021 | 102.60 | 103.75 | 101.86 | 103.05 | 2,845,747 | +0.43(+0.42%) |
Dec 06, 2021 | 102.38 | 104.23 | 102.12 | 102.62 | 2,497,660 | +1.37(+1.35%) |
Dec 03, 2021 | 102.61 | 103.58 | 100.70 | 101.25 | 3,011,187 | -1.27(-1.24%) |
Dec 02, 2021 | 101.18 | 103.43 | 100.54 | 102.52 | 2,355,027 | +2.38(+2.38%) |
Dec 01, 2021 | 102.46 | 103.87 | 100.13 | 100.14 | 2,877,980 | -1.49(-1.46%) |
Nov 30, 2021 | 104.78 | 104.97 | 101.14 | 101.63 | 8,961,411 | -4.13(-3.91%) |
Nov 29, 2021 | 107.01 | 107.19 | 105.08 | 105.76 | 2,841,644 | -1.09(-1.02%) |
Nov 26, 2021 | 103.88 | 107.19 | 103.31 | 106.85 | 2,079,244 | +0.39(+0.37%) |
Nov 24, 2021 | 106.88 | 107.49 | 106.18 | 106.46 | 2,883,693 | -0.19(-0.17%) |
Nov 23, 2021 | 104.25 | 107.50 | 104.08 | 106.65 | 3,246,209 | +1.25(+1.19%) |
Nov 22, 2021 | 104.19 | 105.98 | 103.50 | 105.39 | 2,387,890 | +1.49(+1.44%) |
Nov 19, 2021 | 104.68 | 105.45 | 103.83 | 103.90 | 2,245,361 | -1.04(-0.99%) |
Nov 18, 2021 | 105.24 | 105.41 | 104.88 | 104.94 | 2,634,542 | -0.16(-0.15%) |
Nov 17, 2021 | 106.81 | 106.99 | 105.03 | 105.10 | 2,793,301 | -1.97(-1.84%) |
Nov 16, 2021 | 106.95 | 108.28 | 106.47 | 107.06 | 3,802,921 | +0.51(+0.48%) |
Nov 15, 2021 | 106.88 | 107.15 | 106.21 | 106.55 | 1,911,411 | +0.08(+0.08%) |
Nov 12, 2021 | 106.41 | 107.62 | 106.16 | 106.47 | 2,556,557 | +0.05(+0.04%) |
Nov 11, 2021 | 105.92 | 106.82 | 104.67 | 106.42 | 1,653,217 | +0.51(+0.48%) |
Nov 10, 2021 | 105.89 | 105.91 | 2,277,292 | -1.00(-0.94%) | ||
Nov 09, 2021 | 107.96 | 109.36 | 106.81 | 106.92 | 1,678,539 | -1.74(-1.60%) |
Nov 08, 2021 | 109.52 | 109.98 | 108.02 | 108.65 | 1,735,081 | -0.09(-0.09%) |
Nov 05, 2021 | 109.29 | 110.27 | 106.42 | 108.75 | 2,779,834 | +0.06(+0.05%) |
Nov 04, 2021 | 112.31 | 113.18 | 106.91 | 108.69 | 4,776,996 | -8.37(-7.15%) |
Nov 03, 2021 | 116.19 | 118.66 | 116.02 | 117.06 | 1,823,811 | +0.87(+0.75%) |
Nov 02, 2021 | 114.64 | 116.40 | 113.24 | 116.19 | 2,259,593 | +1.55(+1.35%) |
Nov 01, 2021 | 115.26 | 115.04 | 113.85 | 114.64 | 2,232,549 | -0.15(-0.13%) |
Oct 29, 2021 | 117.07 | 117.12 | 114.11 | 114.79 | 2,330,324 | -2.37(-2.02%) |
Oct 28, 2021 | 116.30 | 117.32 | 115.85 | 117.15 | 1,528,240 | +1.22(+1.06%) |
Oct 27, 2021 | 119.15 | 119.28 | 115.84 | 115.93 | 1,357,538 | -3.17(-2.66%) |
Oct 26, 2021 | 119.85 | 119.10 | 119.10 | 1,270,943 | -0.63(-0.53%) | |
Oct 25, 2021 | 119.13 | 119.90 | 118.61 | 119.73 | 1,460,553 | +0.93(+0.78%) |
Oct 22, 2021 | 118.12 | 119.23 | 117.38 | 118.81 | 1,979,907 | +1.14(+0.97%) |
Oct 21, 2021 | 119.09 | 119.09 | 116.45 | 117.66 | 1,486,536 | -1.46(-1.22%) |
Oct 20, 2021 | 117.34 | 119.23 | 117.22 | 119.12 | 1,451,673 | +1.71(+1.45%) |
Oct 19, 2021 | 117.49 | 117.66 | 116.28 | 117.41 | 1,528,888 | +0.42(+0.36%) |
Oct 18, 2021 | 117.19 | 117.55 | 116.23 | 117.00 | 1,139,296 | -0.66(-0.56%) |
Oct 15, 2021 | 118.27 | 118.85 | 117.31 | 117.66 | 1,484,898 | -0.05(-0.04%) |
Oct 14, 2021 | 117.19 | 117.79 | 116.21 | 117.70 | 1,463,286 | +1.03(+0.88%) |
Oct 13, 2021 | 117.62 | 117.70 | 115.28 | 116.67 | 1,375,964 | -1.03(-0.88%) |
Oct 12, 2021 | 118.94 | 119.59 | 117.42 | 117.70 | 1,555,648 | -1.07(-0.90%) |
Oct 11, 2021 | 118.30 | 120.72 | 118.30 | 118.77 | 1,362,923 | +1.00(+0.85%) |
Oct 08, 2021 | 118.38 | 118.74 | 117.27 | 117.77 | 1,045,110 | -0.43(-0.36%) |
Oct 07, 2021 | 118.93 | 120.01 | 118.05 | 118.19 | 1,410,890 | -0.14(-0.12%) |
Oct 06, 2021 | 118.19 | 118.81 | 116.75 | 118.33 | 1,343,687 | -0.59(-0.50%) |
Oct 05, 2021 | 117.72 | 119.63 | 116.85 | 118.93 | 2,008,572 | +1.41(+1.20%) |
Oct 04, 2021 | 118.58 | 120.04 | 117.33 | 117.52 | 1,658,791 | -1.03(-0.87%) |
Oct 01, 2021 | 118.34 | 119.69 | 117.43 | 118.55 | 1,673,357 | +0.38(+0.32%) |
Sep 30, 2021 | 120.63 | 121.01 | 118.15 | 118.17 | 1,576,786 | -1.87(-1.56%) |
Sep 29, 2021 | 118.83 | 120.76 | 118.83 | 120.04 | 978,913 | +1.24(+1.05%) |
Sep 28, 2021 | 121.02 | 121.80 | 118.59 | 118.80 | 1,566,117 | -2.24(-1.85%) |
Sep 27, 2021 | 121.62 | 122.50 | 121.01 | 121.03 | 1,245,602 | -0.09(-0.08%) |
Sep 24, 2021 | 121.40 | 122.20 | 121.06 | 121.13 | 1,252,908 | -0.29(-0.24%) |
Sep 23, 2021 | 121.67 | 122.80 | 121.28 | 121.41 | 1,332,754 | +0.42(+0.35%) |
Sep 22, 2021 | 121.32 | 122.01 | 120.94 | 121.00 | 1,590,286 | +0.70(+0.59%) |
Sep 21, 2021 | 120.78 | 121.61 | 119.89 | 120.29 | 1,757,673 | +0.01(+0.01%) |
Sep 20, 2021 | 119.85 | 120.41 | 118.55 | 120.28 | 2,165,071 | -1.34(-1.10%) |
Sep 17, 2021 | 121.33 | 122.58 | 120.81 | 121.62 | 3,664,366 | -0.42(-0.34%) |
Sep 16, 2021 | 122.05 | 122.81 | 121.38 | 122.04 | 1,632,913 | -0.19(-0.16%) |
Sep 15, 2021 | 122.67 | 124.02 | 121.60 | 122.23 | 2,062,383 | -0.41(-0.33%) |
Sep 14, 2021 | 124.07 | 124.51 | 122.19 | 122.64 | 2,282,848 | -1.06(-0.86%) |
Sep 13, 2021 | 123.12 | 123.90 | 122.44 | 123.70 | 1,727,657 | +1.60(+1.31%) |
Sep 10, 2021 | 123.18 | 123.42 | 121.53 | 122.10 | 1,414,918 | -0.50(-0.41%) |
Sep 09, 2021 | 123.15 | 124.66 | 122.53 | 122.60 | 1,553,532 | -0.68(-0.55%) |
Sep 08, 2021 | 122.02 | 123.65 | 121.78 | 123.28 | 1,288,190 | +1.25(+1.03%) |
Sep 07, 2021 | 124.15 | 124.29 | 121.96 | 122.03 | 1,476,787 | -2.32(-1.87%) |
Sep 03, 2021 | 124.35 | 124.68 | 123.47 | 124.35 | 1,514,051 | +0.00(+0.00%) |
Sep 02, 2021 | 124.89 | 125.73 | 124.04 | 124.35 | 1,592,559 | -0.28(-0.22%) |
Sep 01, 2021 | 125.64 | 125.79 | 124.14 | 124.63 | 2,146,242 | -0.94(-0.75%) |
Aug 31, 2021 | 124.55 | 126.11 | 123.84 | 125.56 | 1,966,726 | +0.70(+0.56%) |
Aug 30, 2021 | 126.76 | 127.10 | 124.82 | 124.86 | 1,244,683 | -2.02(-1.59%) |
Aug 27, 2021 | 125.94 | 126.95 | 125.81 | 126.88 | 1,157,129 | +1.19(+0.95%) |
Aug 26, 2021 | 127.28 | 127.55 | 125.65 | 125.69 | 1,544,425 | -1.52(-1.20%) |
Aug 25, 2021 | 126.79 | 128.67 | 126.72 | 127.21 | 1,579,580 | +0.85(+0.67%) |
Aug 24, 2021 | 126.91 | 127.33 | 126.28 | 126.36 | 1,330,068 | -0.35(-0.28%) |
Aug 23, 2021 | 124.92 | 128.05 | 124.57 | 126.72 | 2,585,719 | +2.56(+2.06%) |
Aug 20, 2021 | 123.68 | 124.73 | 123.29 | 124.16 | 1,467,191 | +0.49(+0.40%) |
Aug 19, 2021 | 122.92 | 124.55 | 122.64 | 123.67 | 1,125,932 | -0.26(-0.21%) |
Aug 18, 2021 | 123.83 | 125.91 | 123.72 | 123.93 | 1,489,213 | -0.39(-0.31%) |
Aug 17, 2021 | 123.74 | 124.93 | 123.36 | 124.32 | 2,091,328 | -1.67(-1.33%) |
Aug 16, 2021 | 124.44 | 126.04 | 123.64 | 125.99 | 1,067,128 | +1.37(+1.10%) |
Aug 13, 2021 | 125.17 | 125.74 | 123.88 | 124.62 | 917,176 | -0.18(-0.14%) |
Aug 12, 2021 | 125.45 | 126.19 | 124.53 | 124.80 | 1,061,607 | -0.33(-0.27%) |
Aug 11, 2021 | 124.20 | 125.25 | 123.40 | 125.13 | 1,198,129 | +1.18(+0.95%) |
Aug 10, 2021 | 122.44 | 124.55 | 121.94 | 123.95 | 1,577,115 | +1.52(+1.24%) |
Aug 09, 2021 | 121.03 | 123.23 | 120.52 | 122.42 | 1,580,906 | +1.72(+1.42%) |
Aug 06, 2021 | 118.63 | 121.37 | 118.63 | 120.71 | 2,199,223 | +2.67(+2.26%) |
Aug 05, 2021 | 117.88 | 118.11 | 115.15 | 118.04 | 2,104,299 | -0.92(-0.78%) |
Aug 04, 2021 | 119.97 | 120.56 | 118.97 | 118.96 | 1,202,123 | -1.64(-1.36%) |
Aug 03, 2021 | 120.14 | 120.76 | 118.71 | 120.61 | 1,814,383 | +0.88(+0.73%) |
Aug 02, 2021 | 120.65 | 121.87 | 119.63 | 119.73 | 1,107,792 | -0.27(-0.22%) |
Jul 30, 2021 | 121.75 | 121.79 | 119.61 | 120.00 | 1,543,054 | -2.28(-1.86%) |
Jul 29, 2021 | 121.41 | 122.77 | 120.41 | 122.28 | 1,087,933 | +1.95(+1.62%) |
Jul 28, 2021 | 121.39 | 121.90 | 119.02 | 120.33 | 1,174,067 | -0.96(-0.79%) |
Jul 27, 2021 | 119.95 | 121.76 | 119.37 | 121.29 | 777,182 | +0.88(+0.73%) |
Jul 26, 2021 | 119.91 | 120.91 | 119.77 | 120.41 | 899,919 | +0.70(+0.59%) |
Jul 23, 2021 | 119.20 | 119.95 | 118.62 | 119.71 | 1,096,595 | +1.38(+1.16%) |
Jul 22, 2021 | 118.53 | 118.75 | 117.55 | 118.34 | 1,413,532 | -0.50(-0.42%) |
Jul 21, 2021 | 118.57 | 120.21 | 118.57 | 118.83 | 1,266,679 | +0.89(+0.75%) |
Jul 20, 2021 | 117.66 | 119.85 | 117.27 | 117.95 | 2,078,758 | +0.31(+0.27%) |
Jul 19, 2021 | 118.93 | 119.50 | 116.20 | 117.64 | 2,150,079 | -2.73(-2.27%) |
Jul 16, 2021 | 120.33 | 121.22 | 119.92 | 120.37 | 1,768,127 | -0.04(-0.03%) |
Jul 15, 2021 | 118.86 | 120.68 | 115.38 | 120.40 | 3,122,104 | -1.11(-0.91%) |
Jul 14, 2021 | 122.56 | 122.92 | 120.51 | 121.51 | 1,427,634 | -0.54(-0.45%) |
Jul 13, 2021 | 124.17 | 124.17 | 121.88 | 122.06 | 1,220,549 | -2.11(-1.70%) |
Jul 12, 2021 | 122.83 | 124.41 | 122.03 | 124.17 | 1,602,344 | +1.02(+0.82%) |
Jul 09, 2021 | 122.14 | 123.43 | 121.63 | 123.15 | 1,289,633 | +2.83(+2.35%) |
Jul 08, 2021 | 121.89 | 122.62 | 119.73 | 120.32 | 1,789,125 | -2.48(-2.02%) |
Jul 07, 2021 | 120.84 | 123.09 | 119.89 | 122.80 | 1,266,460 | +1.28(+1.06%) |
Jul 06, 2021 | 122.50 | 122.50 | 120.35 | 121.52 | 2,158,095 | -1.41(-1.15%) |
Jul 02, 2021 | 122.28 | 123.18 | 121.76 | 122.93 | 1,034,024 | +0.41(+0.33%) |
Jul 01, 2021 | 120.88 | 123.36 | 120.48 | 122.53 | 1,786,619 | +2.17(+1.80%) |
Jun 30, 2021 | 119.80 | 120.52 | 119.30 | 120.36 | 1,307,599 | +0.80(+0.67%) |
Jun 29, 2021 | 119.62 | 120.60 | 119.25 | 119.56 | 1,470,961 | -0.17(-0.14%) |
Jun 28, 2021 | 120.62 | 120.67 | 119.12 | 119.72 | 1,706,067 | -0.95(-0.79%) |
Jun 25, 2021 | 119.15 | 120.90 | 118.86 | 120.67 | 1,527,742 | +1.71(+1.43%) |
Jun 24, 2021 | 118.04 | 119.34 | 117.83 | 118.96 | 1,231,131 | +1.02(+0.87%) |
Jun 23, 2021 | 118.55 | 118.74 | 117.92 | 117.94 | 1,077,950 | -0.63(-0.53%) |
Jun 22, 2021 | 118.32 | 119.27 | 117.41 | 118.57 | 1,440,303 | +0.31(+0.27%) |
Jun 21, 2021 | 115.39 | 118.54 | 115.39 | 118.25 | 1,714,099 | +3.80(+3.32%) |
Jun 18, 2021 | 115.54 | 116.03 | 114.25 | 114.45 | 4,238,244 | -2.32(-1.98%) |
Jun 17, 2021 | 120.87 | 120.87 | 116.42 | 116.77 | 2,117,122 | -3.59(-2.98%) |
Jun 16, 2021 | 120.38 | 121.45 | 119.64 | 120.36 | 2,038,447 | -1.54(-1.26%) |
Jun 15, 2021 | 121.31 | 122.47 | 120.24 | 121.90 | 1,759,007 | +1.04(+0.86%) |
Jun 14, 2021 | 120.87 | 121.44 | 119.55 | 120.86 | 1,616,183 | -0.69(-0.57%) |
Jun 11, 2021 | 121.73 | 122.56 | 121.26 | 121.55 | 1,667,110 | +0.30(+0.24%) |
Jun 10, 2021 | 123.18 | 123.88 | 121.17 | 121.25 | 1,473,573 | -1.49(-1.22%) |
Jun 09, 2021 | 123.80 | 124.03 | 122.70 | 122.75 | 1,361,580 | -1.43(-1.15%) |
Jun 08, 2021 | 123.65 | 124.56 | 123.13 | 124.18 | 1,760,985 | +0.08(+0.07%) |
Jun 07, 2021 | 125.79 | 125.93 | 124.06 | 124.09 | 2,589,760 | -1.61(-1.28%) |
Jun 04, 2021 | 125.50 | 126.01 | 124.37 | 125.70 | 1,475,820 | -0.03(-0.02%) |
Jun 03, 2021 | 125.03 | 126.46 | 125.02 | 125.73 | 2,160,338 | -0.99(-0.78%) |
Jun 02, 2021 | 127.20 | 127.43 | 125.95 | 126.72 | 1,657,201 | +0.11(+0.09%) |
Jun 01, 2021 | 126.20 | 127.91 | 126.02 | 126.61 | 1,636,794 | +1.29(+1.03%) |
May 28, 2021 | 125.83 | 126.23 | 124.48 | 125.31 | 2,284,388 | +0.28(+0.23%) |
May 27, 2021 | 125.06 | 125.30 | 123.22 | 125.03 | 4,353,970 | +0.67(+0.54%) |
May 26, 2021 | 124.39 | 128.42 | 123.83 | 124.36 | 3,476,189 | +0.39(+0.31%) |
May 25, 2021 | 125.79 | 126.00 | 123.75 | 123.97 | 1,627,163 | -1.92(-1.52%) |
May 24, 2021 | 126.06 | 126.88 | 125.62 | 125.89 | 1,634,365 | -0.17(-0.14%) |
May 21, 2021 | 125.11 | 126.43 | 124.97 | 126.06 | 2,988,567 | +1.23(+0.98%) |
May 20, 2021 | 123.93 | 125.42 | 123.19 | 124.83 | 1,741,003 | +0.37(+0.29%) |
May 19, 2021 | 125.26 | 125.26 | 122.23 | 124.47 | 2,298,192 | -1.32(-1.05%) |
May 18, 2021 | 126.84 | 127.38 | 125.61 | 125.79 | 1,923,892 | -1.73(-1.36%) |
May 17, 2021 | 127.28 | 128.16 | 126.64 | 127.52 | 4,382,449 | -0.22(-0.17%) |
May 14, 2021 | 126.35 | 128.31 | 125.72 | 127.74 | 2,745,871 | +1.60(+1.27%) |
May 13, 2021 | 121.23 | 126.66 | 120.73 | 126.15 | 2,417,553 | +4.38(+3.59%) |
May 12, 2021 | 123.80 | 124.49 | 121.67 | 121.77 | 2,307,926 | -1.27(-1.03%) |
May 11, 2021 | 123.62 | 123.83 | 121.63 | 123.04 | 2,515,847 | -0.33(-0.27%) |
May 10, 2021 | 122.00 | 124.92 | 122.00 | 123.37 | 2,591,744 | +2.05(+1.69%) |
May 07, 2021 | 119.69 | 121.83 | 117.94 | 121.32 | 2,294,620 | -0.33(-0.27%) |
May 06, 2021 | 117.52 | 121.89 | 117.45 | 121.65 | 2,860,734 | +4.74(+4.06%) |
May 05, 2021 | 116.97 | 117.19 | 115.38 | 116.91 | 2,218,412 | -0.36(-0.31%) |
May 04, 2021 | 117.64 | 117.94 | 116.88 | 117.27 | 2,393,579 | -0.27(-0.23%) |