Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 116.75 | 117.53 | 114.42 | 114.62 | 222,847 | -2.66(-2.27%) |
Apr 28, 2022 | 115.93 | 118.28 | 114.19 | 117.28 | 454,846 | +1.46(+1.26%) |
Apr 27, 2022 | 114.55 | 117.53 | 114.42 | 115.82 | 804,576 | -0.42(-0.36%) |
Apr 26, 2022 | 119.38 | 119.38 | 116.20 | 116.24 | 499,293 | -4.94(-4.08%) |
Apr 25, 2022 | 121.93 | 121.93 | 118.68 | 121.19 | 481,177 | -2.80(-2.26%) |
Apr 22, 2022 | 128.04 | 128.89 | 123.36 | 123.99 | 588,667 | -3.68(-2.88%) |
Apr 21, 2022 | 129.49 | 131.22 | 127.29 | 127.67 | 585,095 | +0.40(+0.31%) |
Apr 20, 2022 | 126.21 | 127.60 | 125.30 | 127.27 | 528,584 | +2.37(+1.90%) |
Apr 19, 2022 | 121.76 | 126.22 | 121.28 | 124.90 | 571,863 | +3.58(+2.95%) |
Apr 18, 2022 | 121.32 | 122.60 | 119.85 | 121.32 | 426,943 | +0.00(+0.00%) |
Apr 14, 2022 | 120.81 | 121.34 | 119.37 | 121.32 | 451,734 | +0.48(+0.40%) |
Apr 13, 2022 | 116.36 | 121.14 | 116.35 | 120.84 | 541,752 | +5.10(+4.41%) |
Apr 12, 2022 | 116.36 | 117.87 | 115.72 | 115.74 | 481,540 | -1.91(-1.63%) |
Apr 11, 2022 | 117.03 | 118.65 | 116.65 | 117.65 | 468,389 | -0.86(-0.73%) |
Apr 08, 2022 | 118.45 | 119.15 | 117.63 | 118.51 | 916,644 | +0.39(+0.33%) |
Apr 07, 2022 | 117.24 | 118.65 | 117.20 | 118.13 | 199,606 | +2.95(+2.56%) |
Apr 06, 2022 | 116.40 | 117.09 | 114.45 | 115.18 | 246,370 | -4.04(-3.39%) |
Apr 05, 2022 | 121.27 | 121.82 | 118.87 | 119.22 | 280,364 | -4.13(-3.35%) |
Apr 04, 2022 | 122.45 | 123.87 | 122.45 | 123.35 | 163,771 | +0.36(+0.29%) |
Apr 01, 2022 | 123.42 | 123.77 | 121.99 | 122.99 | 174,178 | -0.28(-0.22%) |
Mar 31, 2022 | 126.15 | 126.35 | 123.20 | 123.27 | 435,002 | -2.74(-2.17%) |
Mar 30, 2022 | 125.71 | 128.38 | 125.36 | 126.00 | 446,084 | +0.08(+0.07%) |
Mar 29, 2022 | 125.03 | 127.34 | 123.94 | 125.92 | 520,026 | +0.66(+0.53%) |
Mar 28, 2022 | 125.28 | 127.02 | 123.82 | 125.26 | 458,518 | -3.18(-2.48%) |
Mar 25, 2022 | 129.43 | 129.43 | 126.70 | 128.44 | 437,754 | -4.24(-3.19%) |
Mar 24, 2022 | 132.25 | 133.76 | 130.93 | 132.68 | 287,523 | -1.19(-0.89%) |
Mar 23, 2022 | 133.87 | 135.33 | 132.34 | 133.87 | 129,561 | -1.71(-1.26%) |
Mar 22, 2022 | 133.71 | 135.90 | 133.67 | 135.58 | 219,018 | +1.93(+1.44%) |
Mar 21, 2022 | 133.83 | 133.88 | 132.60 | 133.65 | 248,009 | -1.18(-0.88%) |
Mar 18, 2022 | 130.42 | 137.20 | 129.79 | 134.83 | 438,168 | +1.97(+1.48%) |
Mar 17, 2022 | 128.82 | 134.50 | 127.47 | 132.87 | 490,149 | +1.50(+1.14%) |
Mar 16, 2022 | 132.41 | 132.41 | 128.59 | 131.37 | 526,467 | -1.16(-0.87%) |
Mar 15, 2022 | 140.79 | 140.79 | 129.38 | 132.52 | 484,244 | -8.14(-5.79%) |
Mar 14, 2022 | 133.74 | 141.06 | 133.74 | 140.66 | 604,947 | +9.13(+6.94%) |
Mar 11, 2022 | 132.94 | 133.68 | 129.53 | 131.53 | 560,147 | +0.91(+0.70%) |
Mar 10, 2022 | 128.05 | 131.94 | 126.73 | 130.62 | 862,770 | -5.40(-3.97%) |
Mar 09, 2022 | 131.91 | 136.48 | 130.56 | 136.01 | 669,623 | +0.36(+0.26%) |
Mar 08, 2022 | 129.28 | 153.66 | 121.80 | 135.66 | 910,347 | +10.78(+8.63%) |
Mar 07, 2022 | 132.27 | 132.62 | 124.77 | 124.88 | 701,696 | -7.81(-5.88%) |
Mar 04, 2022 | 133.99 | 134.30 | 132.68 | 132.68 | 702,472 | -5.09(-3.69%) |
Mar 03, 2022 | 137.81 | 138.54 | 136.72 | 137.77 | 187,696 | -1.27(-0.92%) |
Mar 02, 2022 | 137.62 | 139.24 | 136.91 | 139.04 | 166,773 | +1.77(+1.29%) |
Mar 01, 2022 | 138.99 | 139.03 | 136.25 | 137.27 | 50,183 | -1.24(-0.89%) |
Feb 28, 2022 | 137.13 | 139.37 | 136.97 | 138.51 | 55,591 | -1.74(-1.24%) |
Feb 25, 2022 | 138.19 | 140.25 | 138.62 | 140.25 | 76,261 | +3.37(+2.46%) |
Feb 24, 2022 | 134.42 | 137.63 | 133.64 | 136.88 | 71,405 | -1.09(-0.79%) |
Feb 23, 2022 | 140.22 | 140.54 | 137.72 | 137.97 | 44,142 | +0.71(+0.52%) |
Feb 22, 2022 | 138.21 | 138.68 | 136.34 | 137.26 | 32,128 | -1.13(-0.82%) |
Feb 18, 2022 | 138.39 | 0 | +1.32(+0.96%) | |||
Feb 17, 2022 | 137.50 | 138.28 | 136.46 | 137.07 | 27,531 | -1.00(-0.72%) |
Feb 16, 2022 | 137.38 | 138.36 | 136.24 | 138.07 | 45,683 | +0.94(+0.68%) |
Feb 15, 2022 | 136.31 | 137.41 | 135.65 | 137.13 | 53,925 | +2.41(+1.79%) |
Feb 14, 2022 | 133.46 | 135.65 | 133.33 | 134.72 | 42,974 | +0.16(+0.12%) |
Feb 11, 2022 | 137.39 | 137.53 | 134.01 | 134.56 | 39,059 | -4.08(-2.94%) |
Feb 10, 2022 | 137.84 | 139.86 | 137.79 | 138.63 | 56,491 | -0.93(-0.66%) |
Feb 09, 2022 | 139.34 | 139.70 | 138.47 | 139.56 | 37,548 | +1.20(+0.87%) |
Feb 08, 2022 | 137.24 | 138.55 | 136.84 | 138.36 | 36,179 | +1.09(+0.80%) |
Feb 07, 2022 | 138.11 | 138.78 | 137.20 | 137.27 | 29,609 | -1.24(-0.89%) |
Feb 04, 2022 | 139.10 | 139.60 | 138.42 | 138.51 | 61,378 | -4.96(-3.46%) |
Feb 03, 2022 | 142.87 | 144.18 | 141.99 | 143.47 | 65,250 | -2.78(-1.90%) |
Feb 02, 2022 | 145.33 | 146.25 | 144.78 | 146.25 | 40,737 | +1.36(+0.94%) |
Feb 01, 2022 | 144.63 | 145.26 | 142.51 | 144.88 | 68,549 | +0.42(+0.29%) |
Jan 31, 2022 | 141.80 | 144.57 | 144.47 | 53,982 | +2.95(+2.08%) | |
Jan 28, 2022 | 140.41 | 141.55 | 139.07 | 141.52 | 41,722 | +1.56(+1.11%) |
Jan 27, 2022 | 140.04 | 141.64 | 138.93 | 139.96 | 42,814 | -0.66(-0.47%) |
Jan 26, 2022 | 142.70 | 143.15 | 139.84 | 140.63 | 43,697 | +0.08(+0.06%) |
Jan 25, 2022 | 138.48 | 141.22 | 137.98 | 140.54 | 38,120 | -0.36(-0.25%) |
Jan 24, 2022 | 140.01 | 140.94 | 136.54 | 140.90 | 68,763 | -3.12(-2.17%) |
Jan 21, 2022 | 144.09 | 145.70 | 143.07 | 144.02 | 38,209 | -2.84(-1.93%) |
Jan 20, 2022 | 148.03 | 148.50 | 146.37 | 146.86 | 37,299 | -0.18(-0.12%) |
Jan 19, 2022 | 148.19 | 148.64 | 147.00 | 147.04 | 29,814 | -3.02(-2.01%) |
Jan 18, 2022 | 149.42 | 150.70 | 148.66 | 150.06 | 55,846 | -6.72(-4.29%) |
Jan 14, 2022 | 156.78 | 0 | -2.82(-1.77%) | |||
Jan 13, 2022 | 158.88 | 160.90 | 158.71 | 159.60 | 36,783 | +1.45(+0.91%) |
Jan 12, 2022 | 157.04 | 158.44 | 157.04 | 158.16 | 28,622 | +3.88(+2.51%) |
Jan 11, 2022 | 154.11 | 155.01 | 153.37 | 154.28 | 36,702 | +0.03(+0.02%) |
Jan 10, 2022 | 153.80 | 154.62 | 152.26 | 154.26 | 41,714 | -4.40(-2.78%) |
Jan 07, 2022 | 159.48 | 159.56 | 157.85 | 158.66 | 33,405 | -2.44(-1.51%) |
Jan 06, 2022 | 159.26 | 161.69 | 158.95 | 161.10 | 52,389 | -0.92(-0.57%) |
Jan 05, 2022 | 164.77 | 165.33 | 161.60 | 162.02 | 46,532 | -1.58(-0.97%) |
Jan 04, 2022 | 165.21 | 165.62 | 163.24 | 163.60 | 35,568 | -1.33(-0.81%) |
Jan 03, 2022 | 163.71 | 167.10 | 163.71 | 164.93 | 42,867 | +1.72(+1.05%) |
Dec 31, 2021 | 161.88 | 163.33 | 161.10 | 163.21 | 19,946 | -0.14(-0.08%) |
Dec 30, 2021 | 163.39 | 163.69 | 162.76 | 163.34 | 27,335 | +0.21(+0.13%) |
Dec 29, 2021 | 163.11 | 163.79 | 162.19 | 163.13 | 29,548 | -1.32(-0.80%) |
Dec 28, 2021 | 163.98 | 166.27 | 161.46 | 164.45 | 32,102 | +1.20(+0.74%) |
Dec 27, 2021 | 161.44 | 163.60 | 161.40 | 163.25 | 18,854 | +3.19(+2.00%) |
Dec 23, 2021 | 159.13 | 160.31 | 158.88 | 160.06 | 38,964 | +1.10(+0.69%) |
Dec 22, 2021 | 157.15 | 159.13 | 157.15 | 158.96 | 40,229 | +4.96(+3.22%) |
Dec 21, 2021 | 154.32 | 154.61 | 152.34 | 154.00 | 90,647 | +1.23(+0.80%) |
Dec 20, 2021 | 153.04 | 153.69 | 152.05 | 152.77 | 89,735 | +1.54(+1.02%) |
Dec 17, 2021 | 153.76 | 154.24 | 151.24 | 151.24 | 85,214 | -4.19(-2.70%) |
Dec 16, 2021 | 154.32 | 156.12 | 154.14 | 155.43 | 37,522 | +1.18(+0.77%) |
Dec 15, 2021 | 151.37 | 154.25 | 150.91 | 154.25 | 90,134 | +4.67(+3.12%) |
Dec 14, 2021 | 150.34 | 150.78 | 149.28 | 149.58 | 60,388 | -1.13(-0.75%) |
Dec 13, 2021 | 150.44 | 151.66 | 149.85 | 150.71 | 56,452 | +0.87(+0.58%) |
Dec 10, 2021 | 149.81 | 150.12 | 149.19 | 149.83 | 70,967 | +0.79(+0.53%) |
Dec 09, 2021 | 148.27 | 149.76 | 148.12 | 149.04 | 49,184 | +1.59(+1.08%) |
Dec 08, 2021 | 148.19 | 148.19 | 147.16 | 147.45 | 28,123 | -0.67(-0.46%) |
Dec 07, 2021 | 145.52 | 148.14 | 145.52 | 148.12 | 25,201 | +8.25(+5.90%) |
Dec 06, 2021 | 139.80 | 140.17 | 138.76 | 139.87 | 14,158 | -0.44(-0.31%) |
Dec 03, 2021 | 141.15 | 141.15 | 139.07 | 140.31 | 13,823 | -1.02(-0.72%) |
Dec 02, 2021 | 140.87 | 141.97 | 140.70 | 141.33 | 13,581 | +1.74(+1.24%) |
Dec 01, 2021 | 141.58 | 142.66 | 139.53 | 139.59 | 21,546 | +0.91(+0.66%) |
Nov 30, 2021 | 140.74 | 141.26 | 140.62 | 138.68 | 39,759 | -1.70(-1.21%) |
Nov 29, 2021 | 140.08 | 140.69 | 139.36 | 140.38 | 21,090 | +0.57(+0.41%) |
Nov 26, 2021 | 140.96 | 141.04 | 138.76 | 139.81 | 10,692 | -4.38(-3.04%) |
Nov 24, 2021 | 143.16 | 144.22 | 142.57 | 144.18 | 10,727 | -0.47(-0.33%) |
Nov 23, 2021 | 146.01 | 146.01 | 143.87 | 144.66 | 12,683 | -2.71(-1.84%) |
Nov 22, 2021 | 148.24 | 148.64 | 146.86 | 147.37 | 20,780 | +0.46(+0.31%) |
Nov 19, 2021 | 148.54 | 148.54 | 146.46 | 146.91 | 19,748 | -1.93(-1.30%) |
Nov 18, 2021 | 147.95 | 148.93 | 148.70 | 148.84 | 13,063 | +2.17(+1.48%) |
Nov 17, 2021 | 146.44 | 146.99 | 145.98 | 146.67 | 14,561 | +1.46(+1.00%) |
Nov 16, 2021 | 144.18 | 146.04 | 144.18 | 145.21 | 11,333 | +1.44(+1.00%) |
Nov 15, 2021 | 144.14 | 145.11 | 143.78 | 143.78 | 11,055 | -1.32(-0.91%) |
Nov 12, 2021 | 143.45 | 145.33 | 143.24 | 145.09 | 13,830 | +3.32(+2.34%) |
Nov 11, 2021 | 141.66 | 142.34 | 141.34 | 141.77 | 13,503 | +1.53(+1.09%) |
Nov 10, 2021 | 140.74 | 140.09 | 140.25 | 11,284 | -0.84(-0.59%) | |
Nov 09, 2021 | 141.95 | 141.95 | 140.57 | 141.08 | 10,372 | -0.28(-0.20%) |
Nov 08, 2021 | 140.56 | 141.46 | 140.31 | 141.36 | 8,421 | +2.11(+1.52%) |
Nov 05, 2021 | 139.21 | 139.53 | 138.27 | 139.25 | 10,673 | -0.23(-0.16%) |
Nov 04, 2021 | 140.16 | 140.38 | 139.23 | 139.48 | 12,834 | -0.13(-0.09%) |
Nov 03, 2021 | 140.08 | 140.08 | 138.48 | 139.61 | 19,144 | -0.27(-0.20%) |
Nov 02, 2021 | 139.12 | 140.42 | 139.12 | 139.88 | 20,218 | +0.56(+0.40%) |
Nov 01, 2021 | 138.40 | 139.95 | 137.57 | 139.33 | 12,439 | +1.76(+1.28%) |
Oct 29, 2021 | 137.09 | 137.38 | 136.58 | 137.57 | 14,471 | -0.46(-0.34%) |
Oct 28, 2021 | 136.56 | 138.68 | 136.56 | 138.03 | 12,873 | +3.41(+2.54%) |
Oct 27, 2021 | 134.30 | 135.16 | 133.60 | 134.62 | 12,787 | +0.72(+0.54%) |
Oct 26, 2021 | 134.25 | 133.90 | 16,536 | +1.65(+1.25%) | ||
Oct 25, 2021 | 132.34 | 132.68 | 131.82 | 132.25 | 31,006 | -1.14(-0.86%) |
Oct 22, 2021 | 132.93 | 133.63 | 132.56 | 133.39 | 14,326 | +0.46(+0.34%) |
Oct 21, 2021 | 132.24 | 133.19 | 131.91 | 132.93 | 16,402 | +0.70(+0.53%) |
Oct 20, 2021 | 131.10 | 132.39 | 130.31 | 132.24 | 28,374 | +1.70(+1.31%) |
Oct 19, 2021 | 129.67 | 131.09 | 129.26 | 130.53 | 18,870 | +0.78(+0.61%) |
Oct 18, 2021 | 128.80 | 129.87 | 128.36 | 129.75 | 18,102 | -0.34(-0.26%) |
Oct 15, 2021 | 129.35 | 130.44 | 129.04 | 130.09 | 11,840 | +2.69(+2.11%) |
Oct 14, 2021 | 126.98 | 127.74 | 126.66 | 127.40 | 15,242 | +1.45(+1.15%) |
Oct 13, 2021 | 125.61 | 126.07 | 125.09 | 125.95 | 13,996 | +1.00(+0.80%) |
Oct 12, 2021 | 124.93 | 125.11 | 123.81 | 124.95 | 13,394 | +0.51(+0.41%) |
Oct 11, 2021 | 124.82 | 125.39 | 124.40 | 124.44 | 13,515 | -2.62(-2.06%) |
Oct 08, 2021 | 127.20 | 127.45 | 126.69 | 127.06 | 10,511 | +1.11(+0.88%) |
Oct 07, 2021 | 125.31 | 126.33 | 124.86 | 125.96 | 17,597 | +0.24(+0.19%) |
Oct 06, 2021 | 124.53 | 125.84 | 123.81 | 125.72 | 14,482 | -1.50(-1.18%) |
Oct 05, 2021 | 126.16 | 127.54 | 126.06 | 127.21 | 17,375 | +2.77(+2.22%) |
Oct 04, 2021 | 124.60 | 125.30 | 123.40 | 124.45 | 13,734 | +0.59(+0.48%) |
Oct 01, 2021 | 124.32 | 124.64 | 123.14 | 123.86 | 21,481 | -0.63(-0.51%) |
Sep 30, 2021 | 125.55 | 125.77 | 123.39 | 124.49 | 19,925 | -0.63(-0.51%) |
Sep 29, 2021 | 124.92 | 125.38 | 124.51 | 125.13 | 17,624 | +0.98(+0.79%) |
Sep 28, 2021 | 123.70 | 124.37 | 122.70 | 124.14 | 28,656 | -5.02(-3.89%) |
Sep 27, 2021 | 128.13 | 129.17 | 128.13 | 129.17 | 12,936 | -0.86(-0.67%) |
Sep 24, 2021 | 128.74 | 130.17 | 128.50 | 130.03 | 18,690 | -0.81(-0.62%) |
Sep 23, 2021 | 130.51 | 131.61 | 130.51 | 130.84 | 15,871 | +1.96(+1.52%) |
Sep 22, 2021 | 127.32 | 129.99 | 127.12 | 128.88 | 30,908 | +1.88(+1.48%) |
Sep 21, 2021 | 127.11 | 127.28 | 126.21 | 127.00 | 18,518 | +0.70(+0.56%) |
Sep 20, 2021 | 126.38 | 126.88 | 125.11 | 126.30 | 21,233 | -2.72(-2.11%) |
Sep 17, 2021 | 131.24 | 131.41 | 128.18 | 129.02 | 25,257 | -2.88(-2.19%) |
Sep 16, 2021 | 130.63 | 132.41 | 130.63 | 131.90 | 61,423 | +1.53(+1.18%) |
Sep 15, 2021 | 129.80 | 130.36 | 129.63 | 130.36 | 10,499 | +0.80(+0.62%) |
Sep 14, 2021 | 131.12 | 131.12 | 129.29 | 129.56 | 33,439 | -1.76(-1.34%) |
Sep 13, 2021 | 131.47 | 131.96 | 130.67 | 131.32 | 17,850 | +0.74(+0.57%) |
Sep 10, 2021 | 131.19 | 131.19 | 130.39 | 130.58 | 12,646 | +0.07(+0.06%) |
Sep 09, 2021 | 129.85 | 131.21 | 129.57 | 130.51 | 9,631 | +0.77(+0.59%) |
Sep 08, 2021 | 129.56 | 130.35 | 128.70 | 129.74 | 27,403 | -2.06(-1.56%) |
Sep 07, 2021 | 132.06 | 132.66 | 131.49 | 131.80 | 10,750 | +0.38(+0.29%) |
Sep 03, 2021 | 130.69 | 132.11 | 130.32 | 131.43 | 14,430 | -0.33(-0.25%) |
Sep 02, 2021 | 130.44 | 131.76 | 130.44 | 131.76 | 11,182 | +1.63(+1.25%) |
Sep 01, 2021 | 130.02 | 130.28 | 129.59 | 130.12 | 11,253 | +1.22(+0.95%) |
Aug 31, 2021 | 128.12 | 129.06 | 127.95 | 128.90 | 17,173 | +2.18(+1.72%) |
Aug 30, 2021 | 126.55 | 126.95 | 125.47 | 126.72 | 16,763 | +0.83(+0.66%) |
Aug 27, 2021 | 124.91 | 126.12 | 124.89 | 125.89 | 16,913 | +0.21(+0.17%) |
Aug 26, 2021 | 125.40 | 125.72 | 124.70 | 125.68 | 13,557 | +0.06(+0.05%) |
Aug 25, 2021 | 124.93 | 125.62 | 124.71 | 125.62 | 11,603 | +1.04(+0.83%) |
Aug 24, 2021 | 124.03 | 124.72 | 123.70 | 124.58 | 14,187 | -0.97(-0.77%) |
Aug 23, 2021 | 124.69 | 125.84 | 124.31 | 125.55 | 19,657 | +1.28(+1.03%) |
Aug 20, 2021 | 123.01 | 124.00 | 123.01 | 124.27 | 15,030 | +1.18(+0.96%) |
Aug 19, 2021 | 122.05 | 123.19 | 122.05 | 123.09 | 13,117 | -0.55(-0.45%) |
Aug 18, 2021 | 124.40 | 124.53 | 123.64 | 123.64 | 13,591 | -0.63(-0.51%) |
Aug 17, 2021 | 125.26 | 125.26 | 123.66 | 124.28 | 20,713 | -2.83(-2.23%) |
Aug 16, 2021 | 126.72 | 127.21 | 126.42 | 127.11 | 11,770 | -0.12(-0.09%) |
Aug 13, 2021 | 127.50 | 127.71 | 126.92 | 127.22 | 18,811 | +0.42(+0.33%) |
Aug 12, 2021 | 126.29 | 127.36 | 126.12 | 126.80 | 17,628 | +1.21(+0.97%) |
Aug 11, 2021 | 125.50 | 125.60 | 124.77 | 125.59 | 8,313 | +1.08(+0.87%) |
Aug 10, 2021 | 125.12 | 125.12 | 124.06 | 124.51 | 15,296 | -0.10(-0.08%) |
Aug 09, 2021 | 124.79 | 125.07 | 124.06 | 124.61 | 16,472 | -1.56(-1.24%) |
Aug 06, 2021 | 127.07 | 127.08 | 125.70 | 126.17 | 7,443 | -0.92(-0.72%) |
Aug 05, 2021 | 126.69 | 126.83 | 125.82 | 127.09 | 13,017 | +1.62(+1.29%) |
Aug 04, 2021 | 126.91 | 127.01 | 125.20 | 125.47 | 16,482 | -0.45(-0.35%) |
Aug 03, 2021 | 125.64 | 126.22 | 125.41 | 125.91 | 11,773 | +1.40(+1.13%) |
Aug 02, 2021 | 124.97 | 124.99 | 124.02 | 124.51 | 15,488 | -0.45(-0.36%) |
Jul 30, 2021 | 125.53 | 125.94 | 124.64 | 124.97 | 26,395 | -0.40(-0.32%) |
Jul 29, 2021 | 125.89 | 126.25 | 125.18 | 125.37 | 14,792 | -0.15(-0.12%) |
Jul 28, 2021 | 125.18 | 126.15 | 124.70 | 125.52 | 14,184 | -0.66(-0.52%) |
Jul 27, 2021 | 126.12 | 126.26 | 125.45 | 126.18 | 27,705 | -0.81(-0.64%) |
Jul 26, 2021 | 127.53 | 127.65 | 126.58 | 126.99 | 21,928 | -0.84(-0.66%) |
Jul 23, 2021 | 127.36 | 127.91 | 126.91 | 127.83 | 27,107 | +1.20(+0.95%) |
Jul 22, 2021 | 127.15 | 127.40 | 126.28 | 126.62 | 23,501 | +1.23(+0.98%) |
Jul 21, 2021 | 124.61 | 125.83 | 124.37 | 125.39 | 21,380 | +1.20(+0.97%) |
Jul 20, 2021 | 122.44 | 124.19 | 122.32 | 124.19 | 23,791 | +1.86(+1.52%) |
Jul 19, 2021 | 122.95 | 123.24 | 121.17 | 122.33 | 30,100 | -3.71(-2.94%) |
Jul 16, 2021 | 126.42 | 126.42 | 125.55 | 126.05 | 40,118 | -1.33(-1.04%) |
Jul 15, 2021 | 127.20 | 127.95 | 125.88 | 127.37 | 73,705 | -0.68(-0.53%) |
Jul 14, 2021 | 129.60 | 129.60 | 128.00 | 128.05 | 22,558 | -1.12(-0.87%) |
Jul 13, 2021 | 129.63 | 130.35 | 129.10 | 129.18 | 36,349 | -0.46(-0.35%) |
Jul 12, 2021 | 128.94 | 129.88 | 128.84 | 129.63 | 33,792 | +1.75(+1.37%) |
Jul 09, 2021 | 126.98 | 128.36 | 126.98 | 127.88 | 13,394 | +2.44(+1.95%) |
Jul 08, 2021 | 125.53 | 126.01 | 124.55 | 125.44 | 41,886 | -2.51(-1.96%) |
Jul 07, 2021 | 126.57 | 128.27 | 126.35 | 127.94 | 42,991 | +2.31(+1.84%) |
Jul 06, 2021 | 126.74 | 127.36 | 124.85 | 125.63 | 45,125 | -0.28(-0.22%) |
Jul 02, 2021 | 125.28 | 126.22 | 124.82 | 125.91 | 71,194 | +1.05(+0.84%) |
Jul 01, 2021 | 124.64 | 125.00 | 124.29 | 124.86 | 28,475 | +0.35(+0.28%) |
Jun 30, 2021 | 125.22 | 126.40 | 123.58 | 124.51 | 28,584 | -0.84(-0.67%) |
Jun 29, 2021 | 125.02 | 126.70 | 124.87 | 125.35 | 18,841 | +1.18(+0.95%) |
Jun 28, 2021 | 124.35 | 124.69 | 123.70 | 124.17 | 57,071 | -0.08(-0.06%) |
Jun 25, 2021 | 124.38 | 124.72 | 123.54 | 124.25 | 20,498 | +1.49(+1.21%) |
Jun 24, 2021 | 123.46 | 123.46 | 122.10 | 122.76 | 18,771 | +0.36(+0.29%) |
Jun 23, 2021 | 123.53 | 123.56 | 122.15 | 122.40 | 12,648 | -0.99(-0.80%) |
Jun 22, 2021 | 122.40 | 124.07 | 122.15 | 123.39 | 46,995 | -0.06(-0.05%) |
Jun 21, 2021 | 121.26 | 123.86 | 120.93 | 123.46 | 41,540 | +3.78(+3.16%) |
Jun 18, 2021 | 120.66 | 121.54 | 119.33 | 119.67 | 49,485 | -2.92(-2.38%) |
Jun 17, 2021 | 122.04 | 123.22 | 121.87 | 122.59 | 26,442 | -2.16(-1.73%) |
Jun 16, 2021 | 125.31 | 126.27 | 124.22 | 124.75 | 49,597 | +0.77(+0.62%) |
Jun 15, 2021 | 124.04 | 125.16 | 123.56 | 123.98 | 23,493 | +2.45(+2.02%) |
Jun 14, 2021 | 121.59 | 121.86 | 120.63 | 121.53 | 16,415 | +0.67(+0.55%) |
Jun 11, 2021 | 120.97 | 121.64 | 120.36 | 120.86 | 22,964 | -0.70(-0.58%) |
Jun 10, 2021 | 121.67 | 122.88 | 120.80 | 121.57 | 33,377 | -1.37(-1.12%) |
Jun 09, 2021 | 122.62 | 123.71 | 122.03 | 122.94 | 43,011 | -2.30(-1.84%) |
Jun 08, 2021 | 125.23 | 126.45 | 124.56 | 125.24 | 30,858 | +0.52(+0.42%) |
Jun 07, 2021 | 124.97 | 125.31 | 124.21 | 124.72 | 15,273 | -0.27(-0.21%) |
Jun 04, 2021 | 123.94 | 125.18 | 123.93 | 124.99 | 15,623 | +1.24(+1.00%) |
Jun 03, 2021 | 123.27 | 123.75 | 122.94 | 123.75 | 47,038 | +1.38(+1.13%) |
Jun 02, 2021 | 121.68 | 122.73 | 121.22 | 122.37 | 23,057 | +0.52(+0.43%) |
Jun 01, 2021 | 122.18 | 122.23 | 121.25 | 121.85 | 26,950 | +0.52(+0.43%) |
May 28, 2021 | 122.05 | 122.12 | 120.97 | 121.33 | 21,668 | -0.76(-0.62%) |
May 27, 2021 | 122.06 | 122.48 | 121.66 | 122.09 | 33,475 | +0.75(+0.62%) |
May 26, 2021 | 122.13 | 122.13 | 121.00 | 121.34 | 12,473 | -1.10(-0.90%) |
May 25, 2021 | 122.82 | 123.12 | 122.10 | 122.44 | 24,321 | -0.63(-0.52%) |
May 24, 2021 | 122.81 | 123.14 | 122.23 | 123.07 | 14,486 | +0.35(+0.28%) |
May 21, 2021 | 122.77 | 123.29 | 122.37 | 122.73 | 33,264 | +0.71(+0.59%) |
May 20, 2021 | 120.46 | 122.68 | 120.45 | 122.01 | 38,920 | +2.55(+2.14%) |
May 19, 2021 | 119.49 | 120.29 | 118.94 | 119.46 | 52,360 | +2.51(+2.14%) |
May 18, 2021 | 117.37 | 117.86 | 116.60 | 116.95 | 18,687 | +0.67(+0.58%) |
May 17, 2021 | 116.02 | 116.67 | 115.71 | 116.28 | 19,451 | -0.63(-0.54%) |
May 14, 2021 | 116.26 | 117.24 | 115.76 | 116.92 | 14,258 | +1.32(+1.14%) |
May 13, 2021 | 115.19 | 116.54 | 114.38 | 115.60 | 46,266 | +0.70(+0.61%) |
May 12, 2021 | 116.61 | 117.22 | 114.44 | 114.90 | 29,592 | -0.01(-0.01%) |
May 11, 2021 | 115.11 | 116.12 | 114.79 | 114.91 | 34,301 | -3.68(-3.10%) |
May 10, 2021 | 119.01 | 119.83 | 118.12 | 118.58 | 41,343 | +0.27(+0.23%) |
May 07, 2021 | 116.97 | 118.32 | 116.69 | 118.32 | 16,416 | +1.42(+1.21%) |
May 06, 2021 | 115.82 | 116.91 | 115.29 | 116.90 | 19,697 | +1.13(+0.98%) |
May 05, 2021 | 115.41 | 116.09 | 114.95 | 115.77 | 24,690 | +2.56(+2.26%) |
May 04, 2021 | 112.45 | 113.36 | 112.08 | 113.20 | 37,606 | -1.90(-1.65%) |