Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 200.05 | 203.07 | 195.38 | 197.90 | 2,611,363 | -2.14(-1.07%) |
Apr 28, 2022 | 198.43 | 202.19 | 192.71 | 200.04 | 2,376,246 | +2.85(+1.45%) |
Apr 27, 2022 | 196.12 | 198.99 | 190.22 | 197.19 | 1,983,277 | +2.50(+1.29%) |
Apr 26, 2022 | 197.50 | 200.52 | 194.51 | 194.69 | 1,998,582 | -2.09(-1.06%) |
Apr 25, 2022 | 194.42 | 197.15 | 187.03 | 196.77 | 3,967,766 | -4.34(-2.16%) |
Apr 22, 2022 | 206.02 | 209.30 | 200.89 | 201.11 | 1,998,691 | -5.75(-2.78%) |
Apr 21, 2022 | 217.07 | 217.38 | 206.51 | 206.87 | 2,032,723 | -8.80(-4.08%) |
Apr 20, 2022 | 214.96 | 216.26 | 211.91 | 215.67 | 2,357,564 | +2.14(+1.00%) |
Apr 19, 2022 | 218.27 | 218.27 | 211.69 | 213.53 | 1,926,171 | -4.98(-2.28%) |
Apr 18, 2022 | 218.04 | 220.23 | 215.05 | 218.50 | 1,788,055 | +1.63(+0.75%) |
Apr 14, 2022 | 217.13 | 218.84 | 216.38 | 216.87 | 1,823,008 | -0.57(-0.26%) |
Apr 13, 2022 | 218.64 | 219.20 | 214.72 | 217.44 | 2,495,244 | +2.46(+1.14%) |
Apr 12, 2022 | 215.01 | 219.34 | 214.50 | 214.98 | 2,006,496 | +5.14(+2.45%) |
Apr 11, 2022 | 215.09 | 215.09 | 208.66 | 209.84 | 1,789,104 | -6.49(-3.00%) |
Apr 08, 2022 | 209.11 | 217.05 | 209.11 | 216.33 | 2,480,036 | +8.28(+3.98%) |
Apr 07, 2022 | 207.17 | 208.43 | 202.07 | 208.05 | 2,284,381 | +2.05(+1.00%) |
Apr 06, 2022 | 211.01 | 212.40 | 204.37 | 206.00 | 2,202,105 | -2.13(-1.02%) |
Apr 05, 2022 | 215.20 | 217.75 | 207.91 | 208.13 | 1,351,696 | -7.04(-3.27%) |
Apr 04, 2022 | 215.51 | 217.11 | 212.85 | 215.17 | 1,387,543 | -0.34(-0.16%) |
Apr 01, 2022 | 212.83 | 216.74 | 212.69 | 215.51 | 1,476,835 | +2.66(+1.25%) |
Mar 31, 2022 | 216.92 | 220.91 | 212.71 | 212.85 | 2,359,105 | -6.73(-3.06%) |
Mar 30, 2022 | 218.68 | 221.34 | 216.78 | 219.58 | 2,272,706 | +3.85(+1.78%) |
Mar 29, 2022 | 209.84 | 215.92 | 208.26 | 215.73 | 2,139,571 | +0.35(+0.16%) |
Mar 28, 2022 | 214.06 | 215.49 | 212.21 | 215.38 | 2,385,011 | -3.16(-1.45%) |
Mar 25, 2022 | 213.05 | 219.05 | 212.97 | 218.54 | 2,326,525 | +4.64(+2.17%) |
Mar 24, 2022 | 217.34 | 217.82 | 212.67 | 213.90 | 3,356,374 | -3.03(-1.40%) |
Mar 23, 2022 | 217.08 | 219.00 | 216.33 | 216.93 | 2,961,105 | +2.98(+1.39%) |
Mar 22, 2022 | 213.90 | 214.93 | 210.06 | 213.95 | 3,212,395 | +0.12(+0.06%) |
Mar 21, 2022 | 208.15 | 214.03 | 207.75 | 213.83 | 3,605,428 | +9.64(+4.72%) |
Mar 18, 2022 | 206.07 | 208.03 | 203.72 | 204.19 | 5,669,139 | -1.30(-0.63%) |
Mar 17, 2022 | 198.35 | 206.25 | 198.35 | 205.50 | 3,049,094 | +9.43(+4.81%) |
Mar 16, 2022 | 193.72 | 197.10 | 192.85 | 196.06 | 3,293,255 | +2.15(+1.11%) |
Mar 15, 2022 | 187.30 | 195.16 | 186.10 | 193.92 | 3,485,835 | -1.32(-0.68%) |
Mar 14, 2022 | 196.93 | 198.41 | 188.74 | 195.24 | 3,146,722 | -2.68(-1.35%) |
Mar 11, 2022 | 199.68 | 202.75 | 197.55 | 197.92 | 2,659,994 | -4.48(-2.21%) |
Mar 10, 2022 | 199.45 | 203.10 | 202.40 | 3,602,700 | +6.26(+3.19%) | |
Mar 09, 2022 | 199.05 | 199.18 | 190.48 | 196.14 | 5,054,506 | -5.93(-2.94%) |
Mar 08, 2022 | 205.22 | 207.28 | 190.09 | 202.07 | 5,929,056 | +0.63(+0.31%) |
Mar 07, 2022 | 206.39 | 209.84 | 199.09 | 201.44 | 4,595,261 | -3.86(-1.88%) |
Mar 04, 2022 | 203.22 | 205.77 | 200.75 | 205.30 | 4,139,817 | +2.62(+1.29%) |
Mar 03, 2022 | 204.28 | 207.06 | 201.02 | 202.68 | 3,170,711 | -3.55(-1.72%) |
Mar 02, 2022 | 207.29 | 209.18 | 204.87 | 206.23 | 3,509,747 | +1.52(+0.74%) |
Mar 01, 2022 | 202.80 | 206.18 | 201.79 | 204.71 | 4,510,294 | +0.74(+0.36%) |
Feb 28, 2022 | 195.66 | 204.34 | 194.27 | 203.97 | 4,899,875 | +8.79(+4.50%) |
Feb 25, 2022 | 189.68 | 197.27 | 189.76 | 195.19 | 3,089,341 | +6.10(+3.22%) |
Feb 24, 2022 | 193.28 | 194.19 | 182.68 | 189.09 | 4,247,071 | +0.53(+0.28%) |
Feb 23, 2022 | 188.65 | 192.52 | 187.58 | 188.56 | 2,872,036 | +1.73(+0.93%) |
Feb 22, 2022 | 200.63 | 201.71 | 183.02 | 186.83 | 4,232,434 | -8.52(-4.36%) |
Feb 18, 2022 | 195.35 | 0 | +2.72(+1.41%) | |||
Feb 17, 2022 | 187.79 | 193.10 | 184.77 | 192.63 | 4,954,711 | +6.40(+3.44%) |
Feb 16, 2022 | 184.99 | 189.26 | 184.60 | 186.23 | 2,708,650 | +2.76(+1.51%) |
Feb 15, 2022 | 181.74 | 184.04 | 177.14 | 183.47 | 3,566,326 | -4.08(-2.17%) |
Feb 14, 2022 | 192.64 | 192.65 | 184.51 | 187.54 | 3,283,847 | -5.72(-2.96%) |
Feb 11, 2022 | 187.62 | 193.59 | 186.42 | 193.26 | 3,548,463 | +7.33(+3.94%) |
Feb 10, 2022 | 184.15 | 190.73 | 184.15 | 185.93 | 2,199,903 | +0.25(+0.14%) |
Feb 09, 2022 | 185.83 | 187.75 | 184.28 | 185.68 | 1,649,702 | +0.83(+0.45%) |
Feb 08, 2022 | 188.45 | 189.18 | 182.54 | 184.85 | 2,298,444 | -4.73(-2.50%) |
Feb 07, 2022 | 190.43 | 191.11 | 187.14 | 189.58 | 2,476,016 | -1.15(-0.60%) |
Feb 04, 2022 | 189.13 | 194.90 | 188.86 | 190.72 | 3,092,704 | +4.26(+2.29%) |
Feb 03, 2022 | 186.16 | 188.07 | 186.46 | 1,575,799 | -0.60(-0.32%) | |
Feb 02, 2022 | 186.76 | 187.50 | 182.50 | 187.07 | 1,997,486 | -0.62(-0.33%) |
Feb 01, 2022 | 180.13 | 188.07 | 179.87 | 187.69 | 3,127,342 | +4.46(+2.44%) |
Jan 31, 2022 | 179.65 | 183.89 | 183.22 | 2,732,303 | +2.95(+1.63%) | |
Jan 28, 2022 | 178.89 | 180.68 | 176.55 | 180.28 | 2,433,765 | +1.27(+0.71%) |
Jan 27, 2022 | 181.98 | 182.91 | 175.72 | 179.01 | 3,015,534 | +1.17(+0.66%) |
Jan 26, 2022 | 180.81 | 183.23 | 176.83 | 177.83 | 3,474,869 | -0.58(-0.32%) |
Jan 25, 2022 | 172.55 | 178.90 | 167.18 | 178.41 | 3,171,778 | +5.98(+3.47%) |
Jan 24, 2022 | 168.00 | 173.24 | 162.84 | 172.44 | 3,820,380 | -0.76(-0.44%) |
Jan 21, 2022 | 178.92 | 178.92 | 171.53 | 173.20 | 3,432,642 | -6.77(-3.76%) |
Jan 20, 2022 | 181.03 | 185.86 | 179.21 | 179.97 | 3,405,555 | -3.40(-1.85%) |
Jan 19, 2022 | 182.52 | 183.79 | 179.99 | 183.37 | 3,691,680 | +2.49(+1.37%) |
Jan 18, 2022 | 182.27 | 182.57 | 177.49 | 180.88 | 3,396,727 | +0.33(+0.18%) |
Jan 14, 2022 | 180.55 | 0 | +7.03(+4.05%) | |||
Jan 13, 2022 | 171.71 | 174.18 | 170.34 | 173.52 | 3,007,540 | +2.00(+1.17%) |
Jan 12, 2022 | 171.19 | 172.15 | 169.28 | 171.52 | 2,744,478 | +0.76(+0.45%) |
Jan 11, 2022 | 168.25 | 171.28 | 165.03 | 170.76 | 2,683,974 | +4.09(+2.45%) |
Jan 10, 2022 | 165.40 | 167.15 | 163.04 | 166.68 | 4,445,746 | +0.04(+0.03%) |
Jan 07, 2022 | 166.88 | 167.41 | 164.86 | 166.63 | 3,859,204 | +0.62(+0.37%) |
Jan 06, 2022 | 166.29 | 167.92 | 164.39 | 166.01 | 4,001,156 | +4.53(+2.80%) |
Jan 05, 2022 | 161.83 | 164.49 | 160.75 | 161.49 | 3,627,434 | +1.37(+0.86%) |
Jan 04, 2022 | 158.62 | 161.65 | 156.97 | 160.11 | 3,600,550 | +3.67(+2.35%) |
Jan 03, 2022 | 151.25 | 156.77 | 150.50 | 156.44 | 1,772,426 | +4.19(+2.75%) |
Dec 31, 2021 | 151.02 | 153.27 | 151.02 | 152.25 | 870,972 | +0.50(+0.33%) |
Dec 30, 2021 | 153.77 | 154.74 | 151.69 | 151.74 | 863,949 | -1.39(-0.91%) |
Dec 29, 2021 | 152.87 | 154.98 | 151.99 | 153.13 | 946,586 | -0.21(-0.14%) |
Dec 28, 2021 | 155.94 | 156.57 | 152.16 | 153.34 | 1,053,045 | -1.63(-1.06%) |
Dec 27, 2021 | 149.87 | 155.21 | 147.76 | 154.98 | 1,325,545 | +4.79(+3.19%) |
Dec 23, 2021 | 151.86 | 153.46 | 150.17 | 150.19 | 1,095,454 | -0.81(-0.54%) |
Dec 22, 2021 | 147.91 | 151.93 | 146.66 | 151.00 | 1,626,623 | +2.56(+1.73%) |
Dec 21, 2021 | 146.57 | 149.47 | 145.52 | 148.44 | 1,896,374 | +4.40(+3.06%) |
Dec 20, 2021 | 141.29 | 144.21 | 139.29 | 144.03 | 2,350,979 | -0.87(-0.60%) |
Dec 17, 2021 | 147.28 | 147.28 | 142.90 | 144.90 | 3,853,165 | -3.03(-2.05%) |
Dec 16, 2021 | 147.26 | 150.70 | 146.74 | 147.93 | 2,616,243 | +2.64(+1.81%) |
Dec 15, 2021 | 147.74 | 148.89 | 142.81 | 145.29 | 3,098,836 | -2.80(-1.89%) |
Dec 14, 2021 | 148.08 | 150.17 | 147.25 | 148.09 | 2,863,591 | -1.14(-0.76%) |
Dec 13, 2021 | 151.91 | 152.42 | 147.48 | 149.23 | 2,078,521 | -4.48(-2.91%) |
Dec 10, 2021 | 154.07 | 154.33 | 149.99 | 153.71 | 1,752,853 | +0.97(+0.63%) |
Dec 09, 2021 | 153.49 | 154.28 | 151.78 | 152.74 | 1,416,699 | -1.83(-1.18%) |
Dec 08, 2021 | 155.39 | 156.32 | 153.61 | 154.57 | 1,723,862 | -0.38(-0.25%) |
Dec 07, 2021 | 152.68 | 156.95 | 152.63 | 154.95 | 2,473,178 | +5.19(+3.46%) |
Dec 06, 2021 | 149.98 | 151.88 | 147.08 | 149.76 | 2,026,894 | +2.19(+1.49%) |
Dec 03, 2021 | 150.85 | 151.60 | 146.08 | 147.57 | 2,187,874 | -0.10(-0.07%) |
Dec 02, 2021 | 144.66 | 148.73 | 142.55 | 147.67 | 2,549,575 | +2.26(+1.55%) |
Dec 01, 2021 | 152.36 | 153.02 | 145.37 | 145.41 | 2,708,229 | -3.35(-2.25%) |
Nov 30, 2021 | 149.11 | 151.00 | 147.50 | 148.76 | 4,750,310 | -4.20(-2.75%) |
Nov 29, 2021 | 153.39 | 155.99 | 151.96 | 152.97 | 2,634,280 | +3.88(+2.60%) |
Nov 26, 2021 | 150.13 | 150.29 | 145.57 | 149.09 | 2,872,659 | -6.99(-4.48%) |
Nov 24, 2021 | 153.98 | 158.12 | 153.59 | 156.08 | 3,150,805 | +1.80(+1.16%) |
Nov 23, 2021 | 150.77 | 156.87 | 150.32 | 154.28 | 3,562,479 | +6.22(+4.20%) |
Nov 22, 2021 | 144.73 | 150.44 | 144.04 | 148.06 | 2,362,207 | +3.30(+2.28%) |
Nov 19, 2021 | 144.80 | 146.22 | 142.65 | 144.76 | 3,055,766 | -2.67(-1.81%) |
Nov 18, 2021 | 148.03 | 149.64 | 147.37 | 147.43 | 2,286,814 | -0.44(-0.30%) |
Nov 17, 2021 | 149.10 | 151.76 | 147.05 | 147.87 | 1,757,693 | -2.31(-1.54%) |
Nov 16, 2021 | 150.36 | 151.78 | 147.86 | 150.19 | 1,847,377 | +0.34(+0.22%) |
Nov 15, 2021 | 149.38 | 151.17 | 147.26 | 149.85 | 2,258,315 | -0.48(-0.32%) |
Nov 12, 2021 | 148.66 | 150.37 | 148.29 | 150.32 | 1,260,284 | +0.20(+0.13%) |
Nov 11, 2021 | 150.78 | 152.56 | 149.96 | 150.13 | 1,612,348 | +0.59(+0.40%) |
Nov 10, 2021 | 153.18 | 149.54 | 2,186,329 | -4.15(-2.70%) | ||
Nov 09, 2021 | 152.36 | 154.21 | 149.35 | 153.69 | 2,390,514 | +0.73(+0.48%) |
Nov 08, 2021 | 154.23 | 155.60 | 152.42 | 152.96 | 2,330,118 | +0.94(+0.62%) |
Nov 05, 2021 | 154.84 | 154.84 | 151.24 | 152.01 | 3,170,874 | -0.43(-0.28%) |
Nov 04, 2021 | 158.33 | 159.04 | 149.54 | 152.44 | 4,271,294 | -3.29(-2.11%) |
Nov 03, 2021 | 153.49 | 158.26 | 151.56 | 155.73 | 3,415,224 | +0.07(+0.05%) |
Nov 02, 2021 | 154.93 | 156.90 | 154.36 | 155.66 | 1,779,373 | -0.12(-0.08%) |
Nov 01, 2021 | 155.86 | 156.25 | 154.97 | 155.78 | 1,738,804 | +2.39(+1.56%) |
Oct 29, 2021 | 155.48 | 156.03 | 152.60 | 153.39 | 1,678,306 | -2.37(-1.52%) |
Oct 28, 2021 | 154.37 | 155.85 | 153.74 | 155.76 | 1,209,671 | +1.02(+0.66%) |
Oct 27, 2021 | 155.19 | 158.67 | 154.45 | 154.75 | 1,938,412 | -2.69(-1.71%) |
Oct 26, 2021 | 158.33 | 157.44 | 2,003,683 | -0.64(-0.40%) | ||
Oct 25, 2021 | 159.97 | 160.54 | 157.09 | 158.08 | 2,565,215 | +0.88(+0.56%) |
Oct 22, 2021 | 156.08 | 157.46 | 153.42 | 157.20 | 2,024,000 | +2.41(+1.56%) |
Oct 21, 2021 | 156.52 | 157.18 | 152.49 | 154.79 | 1,813,497 | -2.76(-1.75%) |
Oct 20, 2021 | 155.05 | 158.05 | 154.47 | 157.55 | 1,857,479 | +0.95(+0.61%) |
Oct 19, 2021 | 156.55 | 157.76 | 155.13 | 156.60 | 1,653,361 | +0.79(+0.51%) |
Oct 18, 2021 | 158.20 | 159.80 | 155.18 | 155.81 | 2,932,616 | -0.13(-0.08%) |
Oct 15, 2021 | 159.15 | 159.41 | 155.87 | 155.94 | 2,289,174 | -0.95(-0.61%) |
Oct 14, 2021 | 158.74 | 159.56 | 156.51 | 156.90 | 2,344,281 | +0.40(+0.26%) |
Oct 13, 2021 | 154.44 | 157.37 | 153.00 | 156.49 | 2,774,324 | -0.49(-0.31%) |
Oct 12, 2021 | 157.98 | 159.49 | 155.75 | 156.99 | 2,199,511 | -1.40(-0.88%) |
Oct 11, 2021 | 160.47 | 161.32 | 158.32 | 158.38 | 3,694,293 | -0.02(-0.01%) |
Oct 08, 2021 | 153.02 | 159.22 | 153.02 | 158.40 | 4,649,259 | +6.91(+4.56%) |
Oct 07, 2021 | 148.45 | 151.66 | 147.75 | 151.49 | 3,037,741 | +2.35(+1.57%) |
Oct 06, 2021 | 146.44 | 150.29 | 145.14 | 149.14 | 2,938,928 | -0.13(-0.09%) |
Oct 05, 2021 | 149.00 | 151.51 | 147.22 | 149.28 | 3,861,562 | +2.45(+1.67%) |
Oct 04, 2021 | 145.62 | 149.82 | 144.83 | 146.82 | 4,015,444 | +3.52(+2.46%) |
Oct 01, 2021 | 137.96 | 143.60 | 137.45 | 143.30 | 3,287,288 | +6.70(+4.91%) |
Sep 30, 2021 | 139.46 | 139.66 | 136.54 | 136.60 | 2,561,706 | -3.11(-2.23%) |
Sep 29, 2021 | 138.33 | 140.68 | 136.12 | 139.71 | 2,185,310 | +1.08(+0.78%) |
Sep 28, 2021 | 139.12 | 139.97 | 137.01 | 138.63 | 4,021,626 | +1.24(+0.90%) |
Sep 27, 2021 | 135.85 | 138.06 | 134.50 | 137.38 | 2,861,836 | +4.90(+3.70%) |
Sep 24, 2021 | 128.38 | 133.73 | 128.37 | 132.49 | 2,811,712 | +3.33(+2.58%) |
Sep 23, 2021 | 123.30 | 129.68 | 122.97 | 129.16 | 2,435,072 | +6.47(+5.27%) |
Sep 22, 2021 | 123.38 | 124.56 | 122.11 | 122.69 | 3,245,005 | +1.72(+1.42%) |
Sep 21, 2021 | 123.07 | 124.50 | 120.12 | 120.97 | 1,749,089 | -1.15(-0.94%) |
Sep 20, 2021 | 125.01 | 125.11 | 119.70 | 122.13 | 3,383,015 | -6.29(-4.90%) |
Sep 17, 2021 | 128.88 | 129.45 | 127.32 | 128.41 | 4,592,637 | +0.02(+0.01%) |
Sep 16, 2021 | 129.97 | 129.97 | 127.63 | 128.40 | 1,615,928 | -1.33(-1.03%) |
Sep 15, 2021 | 127.47 | 131.02 | 127.38 | 129.73 | 3,338,882 | +4.67(+3.73%) |
Sep 14, 2021 | 128.39 | 128.99 | 124.36 | 125.06 | 1,925,361 | -1.57(-1.24%) |
Sep 13, 2021 | 125.27 | 129.15 | 125.27 | 126.63 | 3,691,524 | +3.10(+2.51%) |
Sep 10, 2021 | 124.89 | 125.29 | 122.88 | 123.53 | 1,867,853 | +0.64(+0.52%) |
Sep 09, 2021 | 118.14 | 123.55 | 117.44 | 122.89 | 2,584,137 | +4.09(+3.44%) |
Sep 08, 2021 | 121.73 | 122.53 | 118.72 | 118.81 | 1,560,117 | -1.84(-1.53%) |
Sep 07, 2021 | 121.84 | 122.76 | 119.76 | 120.65 | 1,928,991 | -1.91(-1.55%) |
Sep 03, 2021 | 121.92 | 123.25 | 121.08 | 122.55 | 1,254,492 | +0.02(+0.02%) |
Sep 02, 2021 | 121.00 | 123.90 | 121.00 | 122.53 | 1,762,473 | +2.81(+2.35%) |
Sep 01, 2021 | 121.24 | 122.51 | 118.92 | 119.71 | 2,023,223 | -1.42(-1.17%) |
Aug 31, 2021 | 120.39 | 122.41 | 119.17 | 121.13 | 4,348,681 | -0.49(-0.41%) |
Aug 30, 2021 | 123.02 | 123.93 | 121.58 | 121.62 | 1,480,577 | -1.12(-0.92%) |
Aug 27, 2021 | 120.75 | 123.53 | 120.75 | 122.75 | 1,816,801 | +3.87(+3.25%) |
Aug 26, 2021 | 119.67 | 120.77 | 118.44 | 118.88 | 1,311,039 | -1.83(-1.52%) |
Aug 25, 2021 | 120.12 | 121.75 | 118.98 | 120.71 | 1,477,238 | +1.06(+0.89%) |
Aug 24, 2021 | 118.97 | 120.02 | 117.98 | 119.65 | 1,919,040 | +1.85(+1.57%) |
Aug 23, 2021 | 117.63 | 118.87 | 117.08 | 117.80 | 2,178,676 | +3.42(+2.99%) |
Aug 20, 2021 | 112.73 | 115.56 | 112.15 | 114.37 | 2,239,493 | +0.69(+0.61%) |
Aug 19, 2021 | 113.30 | 115.03 | 111.31 | 113.68 | 2,886,433 | -1.51(-1.31%) |
Aug 18, 2021 | 117.37 | 118.62 | 115.06 | 115.20 | 1,705,743 | -2.15(-1.83%) |
Aug 17, 2021 | 117.89 | 119.48 | 115.82 | 117.35 | 2,157,039 | -2.10(-1.75%) |
Aug 16, 2021 | 121.40 | 121.40 | 119.16 | 119.45 | 1,869,129 | -3.24(-2.64%) |
Aug 13, 2021 | 125.12 | 125.34 | 122.59 | 122.69 | 1,422,858 | -2.49(-1.99%) |
Aug 12, 2021 | 124.52 | 125.73 | 123.33 | 125.19 | 1,639,315 | +0.55(+0.44%) |
Aug 11, 2021 | 122.69 | 125.29 | 121.41 | 124.63 | 2,297,051 | +2.04(+1.66%) |
Aug 10, 2021 | 120.95 | 123.14 | 119.87 | 122.59 | 2,405,662 | +2.75(+2.30%) |
Aug 09, 2021 | 120.60 | 121.60 | 119.10 | 119.84 | 2,338,903 | -2.81(-2.29%) |
Aug 06, 2021 | 124.35 | 125.03 | 122.58 | 122.65 | 1,719,951 | -0.19(-0.16%) |
Aug 05, 2021 | 123.02 | 124.33 | 120.86 | 122.85 | 2,112,588 | +1.45(+1.19%) |
Aug 04, 2021 | 121.58 | 124.31 | 120.39 | 121.40 | 4,135,009 | -2.84(-2.29%) |
Aug 03, 2021 | 113.95 | 125.36 | 113.47 | 124.24 | 5,210,147 | +9.03(+7.84%) |
Aug 02, 2021 | 118.09 | 120.12 | 114.44 | 115.21 | 2,497,699 | -2.44(-2.08%) |
Jul 30, 2021 | 117.70 | 118.08 | 115.96 | 117.65 | 2,115,760 | -1.38(-1.16%) |
Jul 29, 2021 | 119.16 | 120.12 | 117.35 | 119.03 | 2,031,340 | +1.69(+1.44%) |
Jul 28, 2021 | 116.19 | 118.23 | 114.46 | 117.33 | 1,714,756 | +1.86(+1.61%) |
Jul 27, 2021 | 115.89 | 116.39 | 114.14 | 115.47 | 1,583,311 | -1.60(-1.37%) |
Jul 26, 2021 | 115.10 | 118.34 | 114.72 | 117.08 | 1,394,964 | +2.19(+1.91%) |
Jul 23, 2021 | 116.71 | 116.71 | 113.57 | 114.88 | 1,373,109 | -1.54(-1.32%) |
Jul 22, 2021 | 117.38 | 117.55 | 114.84 | 116.42 | 1,887,453 | -1.00(-0.85%) |
Jul 21, 2021 | 114.75 | 118.00 | 114.11 | 117.42 | 3,861,265 | +4.97(+4.42%) |
Jul 20, 2021 | 110.62 | 113.24 | 109.26 | 112.45 | 2,932,604 | +1.85(+1.68%) |
Jul 19, 2021 | 109.47 | 111.99 | 108.23 | 110.60 | 4,755,675 | -3.46(-3.04%) |
Jul 16, 2021 | 120.33 | 120.99 | 113.66 | 114.06 | 3,990,461 | -5.14(-4.31%) |
Jul 15, 2021 | 120.89 | 122.85 | 118.39 | 119.20 | 2,534,701 | -3.70(-3.01%) |
Jul 14, 2021 | 128.13 | 129.27 | 122.66 | 122.90 | 2,398,194 | -4.31(-3.39%) |
Jul 13, 2021 | 127.02 | 128.26 | 126.14 | 127.22 | 1,985,050 | +0.10(+0.08%) |
Jul 12, 2021 | 125.80 | 128.08 | 124.69 | 127.11 | 2,258,692 | -0.76(-0.60%) |
Jul 09, 2021 | 129.22 | 129.22 | 127.43 | 127.87 | 2,331,436 | +0.61(+0.48%) |
Jul 08, 2021 | 125.14 | 129.12 | 125.14 | 127.26 | 2,462,415 | +0.04(+0.03%) |
Jul 07, 2021 | 130.60 | 131.53 | 126.63 | 127.22 | 2,082,432 | -3.05(-2.34%) |
Jul 06, 2021 | 134.91 | 134.91 | 129.90 | 130.27 | 2,111,957 | -4.68(-3.47%) |
Jul 02, 2021 | 134.63 | 135.59 | 133.12 | 134.94 | 1,640,300 | -0.53(-0.39%) |
Jul 01, 2021 | 135.40 | 136.52 | 133.95 | 135.48 | 2,801,173 | +3.95(+3.00%) |
Jun 30, 2021 | 129.46 | 132.31 | 129.46 | 131.53 | 2,287,903 | +3.12(+2.43%) |
Jun 29, 2021 | 130.14 | 130.89 | 127.96 | 128.41 | 1,245,621 | -0.82(-0.64%) |
Jun 28, 2021 | 132.35 | 132.35 | 128.31 | 129.23 | 2,992,541 | -3.98(-2.98%) |
Jun 25, 2021 | 133.24 | 134.53 | 132.27 | 133.21 | 5,674,616 | +0.85(+0.65%) |
Jun 24, 2021 | 132.37 | 133.16 | 131.08 | 132.35 | 2,192,617 | -0.11(-0.09%) |
Jun 23, 2021 | 131.86 | 135.47 | 131.70 | 132.47 | 2,794,067 | +1.64(+1.25%) |
Jun 22, 2021 | 130.02 | 131.61 | 128.48 | 130.83 | 2,866,274 | +0.91(+0.70%) |
Jun 21, 2021 | 127.05 | 130.66 | 126.75 | 129.92 | 4,954,453 | +5.04(+4.04%) |
Jun 18, 2021 | 124.52 | 126.67 | 123.73 | 124.88 | 11,898,240 | -2.15(-1.69%) |
Jun 17, 2021 | 129.72 | 131.96 | 125.33 | 127.02 | 4,419,628 | -3.15(-2.42%) |
Jun 16, 2021 | 131.17 | 131.64 | 129.09 | 130.18 | 3,542,113 | -0.55(-0.42%) |
Jun 15, 2021 | 131.19 | 132.14 | 130.00 | 130.72 | 4,666,965 | -0.03(-0.03%) |
Jun 14, 2021 | 133.12 | 133.54 | 130.53 | 130.76 | 3,489,079 | -0.62(-0.47%) |
Jun 11, 2021 | 132.38 | 132.97 | 131.01 | 131.38 | 3,297,402 | -0.19(-0.14%) |
Jun 10, 2021 | 134.68 | 134.68 | 130.58 | 131.56 | 6,737,242 | -3.73(-2.75%) |
Jun 09, 2021 | 136.98 | 137.68 | 134.28 | 135.29 | 3,570,764 | -1.36(-1.00%) |
Jun 08, 2021 | 136.88 | 138.43 | 134.72 | 136.65 | 2,437,051 | -1.02(-0.74%) |
Jun 07, 2021 | 137.84 | 138.71 | 136.54 | 137.68 | 1,610,024 | +0.33(+0.24%) |
Jun 04, 2021 | 138.09 | 139.47 | 135.63 | 137.34 | 2,342,401 | +0.16(+0.12%) |
Jun 03, 2021 | 133.57 | 138.26 | 132.90 | 137.18 | 3,257,259 | +2.84(+2.11%) |
Jun 02, 2021 | 130.72 | 136.10 | 128.89 | 134.34 | 3,717,425 | +4.14(+3.18%) |
Jun 01, 2021 | 125.00 | 130.79 | 124.81 | 130.20 | 3,580,148 | +7.46(+6.08%) |
May 28, 2021 | 122.92 | 123.63 | 121.82 | 122.74 | 1,917,509 | +0.20(+0.16%) |
May 27, 2021 | 121.97 | 122.72 | 120.22 | 122.54 | 3,800,281 | +1.33(+1.10%) |
May 26, 2021 | 119.89 | 121.69 | 119.36 | 121.21 | 3,152,522 | +1.59(+1.33%) |
May 25, 2021 | 122.07 | 122.53 | 119.20 | 119.62 | 2,658,970 | -2.68(-2.19%) |
May 24, 2021 | 122.65 | 123.09 | 121.09 | 122.30 | 2,673,088 | +0.74(+0.61%) |
May 21, 2021 | 123.40 | 125.98 | 121.53 | 121.55 | 2,919,563 | +0.06(+0.05%) |
May 20, 2021 | 122.59 | 122.94 | 119.36 | 121.50 | 5,680,046 | -1.97(-1.59%) |
May 19, 2021 | 124.78 | 126.03 | 121.74 | 123.47 | 3,566,044 | -4.26(-3.33%) |
May 18, 2021 | 130.35 | 130.74 | 126.95 | 127.72 | 2,775,277 | -2.14(-1.65%) |
May 17, 2021 | 126.62 | 130.01 | 124.84 | 129.87 | 3,770,187 | +3.21(+2.53%) |
May 14, 2021 | 124.32 | 126.81 | 124.11 | 126.66 | 2,461,936 | +4.18(+3.41%) |
May 13, 2021 | 125.73 | 127.01 | 120.68 | 122.48 | 3,961,330 | -3.47(-2.75%) |
May 12, 2021 | 128.47 | 129.47 | 125.05 | 125.95 | 4,010,444 | -1.23(-0.97%) |
May 11, 2021 | 126.71 | 128.03 | 123.16 | 127.18 | 7,949,287 | -7.97(-5.90%) |
May 10, 2021 | 137.10 | 141.43 | 135.05 | 135.15 | 3,088,276 | -0.20(-0.15%) |
May 07, 2021 | 131.49 | 135.92 | 130.11 | 135.35 | 2,515,845 | +2.33(+1.75%) |
May 06, 2021 | 131.14 | 133.18 | 128.50 | 133.02 | 2,439,130 | +0.48(+0.37%) |
May 05, 2021 | 130.53 | 134.42 | 126.39 | 132.54 | 3,385,644 | +4.75(+3.72%) |
May 04, 2021 | 127.70 | 129.51 | 125.59 | 127.79 | 2,217,340 | -0.17(-0.13%) |