Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 114.14 | 117.50 | 113.72 | 116.94 | 2,608,428 | +1.64(+1.42%) |
May 27, 2022 | 113.97 | 115.30 | 113.97 | 115.30 | 1,387,154 | +1.94(+1.71%) |
May 26, 2022 | 111.38 | 114.16 | 111.24 | 113.37 | 1,560,505 | +2.64(+2.38%) |
May 25, 2022 | 108.97 | 111.01 | 108.97 | 110.73 | 1,871,726 | +1.46(+1.33%) |
May 24, 2022 | 108.51 | 109.36 | 107.85 | 109.28 | 1,999,373 | +0.24(+0.22%) |
May 23, 2022 | 108.25 | 109.10 | 106.30 | 109.04 | 1,661,145 | +1.82(+1.70%) |
May 20, 2022 | 106.33 | 107.29 | 105.00 | 107.22 | 1,851,343 | +1.87(+1.77%) |
May 19, 2022 | 104.50 | 106.19 | 104.03 | 105.35 | 1,684,624 | +0.49(+0.47%) |
May 18, 2022 | 106.72 | 106.95 | 104.22 | 104.86 | 3,055,908 | -2.88(-2.68%) |
May 17, 2022 | 108.75 | 108.89 | 107.07 | 107.74 | 1,160,688 | +0.28(+0.26%) |
May 16, 2022 | 107.78 | 108.20 | 106.44 | 107.47 | 1,591,803 | -0.62(-0.58%) |
May 13, 2022 | 107.22 | 109.22 | 106.96 | 108.09 | 1,282,799 | +2.22(+2.10%) |
May 12, 2022 | 104.16 | 107.29 | 104.01 | 105.86 | 2,013,450 | +1.54(+1.48%) |
May 11, 2022 | 105.15 | 106.04 | 103.98 | 104.32 | 2,193,038 | -1.76(-1.66%) |
May 10, 2022 | 106.66 | 107.56 | 104.82 | 106.08 | 1,628,866 | +0.61(+0.58%) |
May 09, 2022 | 108.97 | 109.18 | 105.36 | 105.47 | 2,529,200 | -5.07(-4.58%) |
May 06, 2022 | 110.07 | 111.57 | 109.24 | 110.54 | 1,302,264 | -0.22(-0.20%) |
May 05, 2022 | 112.42 | 112.90 | 109.86 | 110.76 | 1,425,778 | -2.75(-2.42%) |
May 04, 2022 | 109.73 | 113.93 | 108.27 | 113.51 | 2,247,768 | +3.28(+2.97%) |
May 03, 2022 | 111.28 | 111.70 | 108.51 | 110.23 | 1,925,502 | -0.66(-0.60%) |
May 02, 2022 | 111.99 | 112.74 | 108.95 | 110.89 | 2,230,610 | -1.20(-1.07%) |
Apr 29, 2022 | 113.66 | 115.07 | 111.96 | 112.09 | 1,439,305 | -2.40(-2.10%) |
Apr 28, 2022 | 113.20 | 115.67 | 113.20 | 114.50 | 1,201,078 | +2.51(+2.24%) |
Apr 27, 2022 | 111.86 | 113.94 | 111.64 | 111.99 | 2,111,575 | +0.20(+0.18%) |
Apr 26, 2022 | 115.24 | 115.63 | 111.65 | 111.78 | 2,161,055 | -4.39(-3.78%) |
Apr 25, 2022 | 116.39 | 117.15 | 114.77 | 116.17 | 2,651,619 | -1.08(-0.92%) |
Apr 22, 2022 | 118.86 | 119.17 | 116.87 | 117.25 | 2,879,462 | -1.95(-1.64%) |
Apr 21, 2022 | 121.20 | 121.93 | 118.90 | 119.21 | 1,859,174 | -1.21(-1.00%) |
Apr 20, 2022 | 119.75 | 121.09 | 119.75 | 120.42 | 1,851,232 | +1.02(+0.85%) |
Apr 19, 2022 | 117.96 | 119.57 | 117.96 | 119.40 | 1,946,090 | +1.41(+1.19%) |
Apr 18, 2022 | 117.25 | 118.48 | 117.08 | 117.99 | 2,851,324 | +0.19(+0.16%) |
Apr 14, 2022 | 117.00 | 117.93 | 116.87 | 117.80 | 1,911,063 | +1.05(+0.90%) |
Apr 13, 2022 | 114.92 | 117.00 | 114.73 | 116.75 | 1,785,959 | +1.90(+1.65%) |
Apr 12, 2022 | 114.00 | 115.39 | 113.42 | 114.85 | 2,501,446 | +1.51(+1.34%) |
Apr 11, 2022 | 113.93 | 115.42 | 113.02 | 113.34 | 2,296,122 | -0.82(-0.72%) |
Apr 08, 2022 | 113.73 | 115.58 | 113.73 | 114.16 | 1,819,701 | -1.18(-1.02%) |
Apr 07, 2022 | 113.30 | 115.76 | 112.55 | 115.34 | 2,097,088 | +1.70(+1.50%) |
Apr 06, 2022 | 112.10 | 114.35 | 111.17 | 113.63 | 1,756,983 | +0.94(+0.83%) |
Apr 05, 2022 | 111.92 | 113.87 | 111.78 | 112.69 | 2,099,145 | -0.06(-0.05%) |
Apr 04, 2022 | 113.39 | 113.42 | 110.69 | 112.75 | 2,067,304 | -1.07(-0.94%) |
Apr 01, 2022 | 113.93 | 114.49 | 112.72 | 113.83 | 3,010,593 | +0.28(+0.24%) |
Mar 31, 2022 | 116.10 | 117.17 | 113.51 | 113.55 | 4,104,730 | -2.21(-1.91%) |
Mar 30, 2022 | 116.40 | 117.88 | 115.54 | 115.76 | 2,111,562 | -1.32(-1.13%) |
Mar 29, 2022 | 117.61 | 119.11 | 116.63 | 117.08 | 1,766,662 | +0.99(+0.85%) |
Mar 28, 2022 | 114.93 | 116.10 | 114.02 | 116.10 | 1,337,015 | +1.50(+1.31%) |
Mar 25, 2022 | 115.14 | 115.14 | 113.74 | 114.59 | 1,309,737 | -0.08(-0.07%) |
Mar 24, 2022 | 112.29 | 114.96 | 111.05 | 114.67 | 1,939,880 | +3.58(+3.23%) |
Mar 23, 2022 | 112.80 | 113.03 | 110.89 | 111.09 | 1,877,882 | -2.60(-2.28%) |
Mar 22, 2022 | 113.70 | 114.30 | 113.17 | 113.68 | 1,236,796 | +0.12(+0.11%) |
Mar 21, 2022 | 116.72 | 117.22 | 112.85 | 113.56 | 2,015,440 | -3.30(-2.83%) |
Mar 18, 2022 | 114.01 | 117.28 | 113.31 | 116.86 | 3,509,320 | +2.83(+2.49%) |
Mar 17, 2022 | 113.65 | 114.05 | 112.97 | 114.03 | 1,548,567 | -0.50(-0.43%) |
Mar 16, 2022 | 111.89 | 114.57 | 111.62 | 114.53 | 2,247,271 | +4.69(+4.27%) |
Mar 15, 2022 | 109.95 | 111.57 | 109.44 | 109.83 | 1,743,599 | +1.18(+1.08%) |
Mar 14, 2022 | 110.43 | 111.31 | 106.94 | 108.65 | 3,563,987 | -2.72(-2.44%) |
Mar 11, 2022 | 111.84 | 113.39 | 111.27 | 111.37 | 2,171,780 | +0.42(+0.38%) |
Mar 10, 2022 | 109.69 | 111.07 | 109.25 | 110.95 | 2,555,890 | -0.19(-0.17%) |
Mar 09, 2022 | 113.04 | 113.78 | 110.77 | 111.14 | 1,542,272 | +0.75(+0.68%) |
Mar 08, 2022 | 108.50 | 113.49 | 107.78 | 110.40 | 2,387,505 | +1.86(+1.71%) |
Mar 07, 2022 | 113.09 | 113.09 | 108.47 | 108.54 | 2,807,057 | -5.20(-4.57%) |
Mar 04, 2022 | 113.51 | 113.88 | 111.45 | 113.74 | 1,739,902 | -0.93(-0.81%) |
Mar 03, 2022 | 117.23 | 117.27 | 114.14 | 114.67 | 1,389,898 | -2.20(-1.88%) |
Mar 02, 2022 | 115.47 | 117.47 | 115.32 | 116.87 | 1,324,841 | +1.90(+1.65%) |
Mar 01, 2022 | 116.47 | 116.72 | 114.24 | 114.97 | 1,916,217 | -2.45(-2.09%) |
Feb 28, 2022 | 116.69 | 118.15 | 115.99 | 117.43 | 2,333,637 | -1.09(-0.92%) |
Feb 25, 2022 | 116.74 | 118.52 | 116.18 | 118.52 | 1,563,891 | +2.26(+1.94%) |
Feb 24, 2022 | 114.06 | 116.63 | 113.55 | 116.26 | 2,555,016 | -0.22(-0.19%) |
Feb 23, 2022 | 119.46 | 119.46 | 116.39 | 116.48 | 2,372,224 | -2.38(-2.00%) |
Feb 22, 2022 | 119.77 | 120.65 | 118.23 | 118.86 | 1,945,547 | -1.66(-1.37%) |
Feb 18, 2022 | 120.51 | 0 | +2.22(+1.88%) | |||
Feb 17, 2022 | 118.39 | 119.98 | 117.63 | 118.29 | 2,807,510 | +0.67(+0.57%) |
Feb 16, 2022 | 116.95 | 117.92 | 116.16 | 117.62 | 2,278,377 | +0.33(+0.28%) |
Feb 15, 2022 | 117.08 | 118.31 | 116.67 | 117.28 | 4,348,840 | +1.52(+1.32%) |
Feb 14, 2022 | 116.57 | 117.23 | 114.94 | 115.76 | 2,789,882 | -0.64(-0.55%) |
Feb 11, 2022 | 118.55 | 119.48 | 115.86 | 116.40 | 3,072,108 | -1.98(-1.68%) |
Feb 10, 2022 | 120.16 | 121.34 | 118.00 | 118.38 | 2,284,732 | -3.38(-2.78%) |
Feb 09, 2022 | 121.97 | 126.57 | 121.30 | 121.77 | 3,883,420 | +2.60(+2.18%) |
Feb 08, 2022 | 119.56 | 120.06 | 118.15 | 119.16 | 2,456,407 | -0.11(-0.09%) |
Feb 07, 2022 | 119.38 | 120.77 | 118.77 | 119.27 | 1,747,688 | -0.18(-0.15%) |
Feb 04, 2022 | 118.60 | 120.48 | 117.71 | 119.45 | 1,448,375 | -0.08(-0.06%) |
Feb 03, 2022 | 118.73 | 121.23 | 119.53 | 1,229,742 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.04 | 119.71 | 117.81 | 119.37 | 1,720,179 | +1.54(+1.30%) |
Feb 01, 2022 | 119.25 | 119.41 | 116.84 | 117.84 | 1,557,523 | -1.52(-1.27%) |
Jan 31, 2022 | 116.48 | 119.66 | 119.36 | 2,531,762 | +2.79(+2.40%) | |
Jan 28, 2022 | 114.64 | 116.50 | 112.94 | 116.56 | 3,634,588 | +2.31(+2.02%) |
Jan 27, 2022 | 115.56 | 116.17 | 113.59 | 114.25 | 2,811,128 | -0.31(-0.27%) |
Jan 26, 2022 | 116.43 | 117.74 | 113.95 | 114.56 | 2,054,026 | -1.82(-1.57%) |
Jan 25, 2022 | 118.76 | 119.19 | 116.09 | 116.38 | 2,796,955 | -4.09(-3.40%) |
Jan 24, 2022 | 116.97 | 120.68 | 116.01 | 120.47 | 3,069,904 | +2.00(+1.69%) |
Jan 21, 2022 | 118.57 | 119.93 | 117.68 | 118.47 | 2,233,758 | -0.89(-0.74%) |
Jan 20, 2022 | 119.36 | 119.48 | 117.76 | 119.36 | 3,072,139 | +0.64(+0.54%) |
Jan 19, 2022 | 120.93 | 121.17 | 118.54 | 118.72 | 2,202,186 | -1.79(-1.49%) |
Jan 18, 2022 | 120.16 | 120.86 | 119.61 | 120.51 | 1,445,507 | -0.65(-0.54%) |
Jan 14, 2022 | 121.16 | 0 | -1.67(-1.36%) | |||
Jan 13, 2022 | 123.28 | 123.62 | 122.52 | 122.83 | 1,748,641 | -0.33(-0.26%) |
Jan 12, 2022 | 125.02 | 125.26 | 122.64 | 123.15 | 2,662,739 | -1.44(-1.16%) |
Jan 11, 2022 | 126.94 | 127.16 | 124.43 | 124.59 | 2,456,101 | -2.67(-2.10%) |
Jan 10, 2022 | 128.50 | 128.50 | 126.08 | 127.26 | 1,685,205 | -1.80(-1.40%) |
Jan 07, 2022 | 130.03 | 130.75 | 129.03 | 129.06 | 874,341 | -1.50(-1.15%) |
Jan 06, 2022 | 129.68 | 131.24 | 129.00 | 130.56 | 904,443 | +1.34(+1.03%) |
Jan 05, 2022 | 131.11 | 131.58 | 129.16 | 129.22 | 1,025,662 | -1.66(-1.27%) |
Jan 04, 2022 | 130.81 | 131.82 | 129.96 | 130.88 | 981,537 | +0.70(+0.53%) |
Jan 03, 2022 | 131.95 | 132.32 | 128.59 | 130.19 | 1,312,320 | -2.22(-1.68%) |
Dec 31, 2021 | 131.98 | 133.14 | 131.77 | 132.41 | 794,696 | +0.45(+0.34%) |
Dec 30, 2021 | 132.26 | 132.69 | 131.78 | 131.96 | 564,738 | -0.26(-0.20%) |
Dec 29, 2021 | 131.44 | 133.35 | 131.41 | 132.22 | 1,194,780 | +0.65(+0.49%) |
Dec 28, 2021 | 131.36 | 132.10 | 131.19 | 131.57 | 694,220 | -0.03(-0.02%) |
Dec 27, 2021 | 128.90 | 131.62 | 128.90 | 131.60 | 1,148,766 | +2.55(+1.97%) |
Dec 23, 2021 | 129.19 | 129.52 | 128.71 | 129.05 | 1,004,900 | +0.68(+0.53%) |
Dec 22, 2021 | 127.41 | 128.86 | 127.30 | 128.38 | 985,878 | +1.20(+0.94%) |
Dec 21, 2021 | 126.24 | 128.24 | 126.05 | 127.17 | 1,260,964 | +1.72(+1.37%) |
Dec 20, 2021 | 124.62 | 125.60 | 124.08 | 125.46 | 1,211,729 | -0.34(-0.27%) |
Dec 17, 2021 | 127.21 | 127.62 | 125.70 | 125.80 | 2,637,991 | -1.58(-1.24%) |
Dec 16, 2021 | 126.75 | 127.77 | 126.56 | 127.38 | 1,072,999 | +1.11(+0.88%) |
Dec 15, 2021 | 125.88 | 126.71 | 125.07 | 126.27 | 1,287,183 | +0.41(+0.33%) |
Dec 14, 2021 | 125.45 | 126.82 | 125.39 | 125.86 | 1,504,387 | -0.14(-0.11%) |
Dec 13, 2021 | 126.87 | 127.11 | 124.98 | 126.00 | 1,461,633 | -1.65(-1.29%) |
Dec 10, 2021 | 127.31 | 128.49 | 127.01 | 127.65 | 1,345,783 | +0.72(+0.56%) |
Dec 09, 2021 | 125.92 | 127.98 | 125.58 | 126.94 | 1,435,619 | +1.32(+1.05%) |
Dec 08, 2021 | 125.92 | 127.65 | 125.47 | 125.62 | 1,792,190 | +0.42(+0.33%) |
Dec 07, 2021 | 123.90 | 125.58 | 123.02 | 125.20 | 1,301,224 | +2.32(+1.89%) |
Dec 06, 2021 | 120.27 | 124.53 | 120.18 | 122.88 | 2,105,293 | +3.85(+3.24%) |
Dec 03, 2021 | 121.59 | 122.04 | 118.04 | 119.03 | 2,127,766 | -1.62(-1.34%) |
Dec 02, 2021 | 118.21 | 121.77 | 118.13 | 120.65 | 1,875,550 | +3.16(+2.69%) |
Dec 01, 2021 | 118.59 | 120.96 | 117.37 | 117.50 | 2,033,958 | +0.36(+0.31%) |
Nov 30, 2021 | 118.56 | 119.02 | 116.69 | 117.13 | 3,538,357 | -2.30(-1.92%) |
Nov 29, 2021 | 119.54 | 120.42 | 118.30 | 119.43 | 1,309,998 | +1.00(+0.85%) |
Nov 26, 2021 | 118.72 | 119.15 | 118.14 | 118.43 | 1,197,057 | -2.55(-2.11%) |
Nov 24, 2021 | 119.84 | 121.76 | 119.49 | 120.98 | 895,047 | +0.75(+0.63%) |
Nov 23, 2021 | 120.26 | 120.63 | 118.86 | 120.23 | 1,052,646 | +0.11(+0.09%) |
Nov 22, 2021 | 120.81 | 122.40 | 120.07 | 120.12 | 1,290,339 | -0.47(-0.39%) |
Nov 19, 2021 | 120.79 | 121.01 | 119.80 | 120.58 | 1,054,193 | -0.05(-0.04%) |
Nov 18, 2021 | 121.22 | 120.64 | 120.21 | 120.63 | 1,266,125 | -0.51(-0.42%) |
Nov 17, 2021 | 120.84 | 121.42 | 120.79 | 121.14 | 1,085,379 | +0.46(+0.38%) |
Nov 16, 2021 | 120.11 | 121.35 | 119.97 | 120.69 | 877,954 | +0.46(+0.38%) |
Nov 15, 2021 | 119.58 | 121.16 | 119.36 | 120.23 | 1,088,063 | +1.30(+1.09%) |
Nov 12, 2021 | 118.32 | 119.49 | 118.32 | 118.93 | 856,961 | +0.76(+0.64%) |
Nov 11, 2021 | 119.51 | 119.51 | 116.84 | 118.17 | 1,229,763 | -1.31(-1.10%) |
Nov 10, 2021 | 119.52 | 119.48 | 1,048,736 | -0.37(-0.31%) | ||
Nov 09, 2021 | 119.73 | 120.94 | 119.32 | 119.85 | 744,015 | -0.03(-0.02%) |
Nov 08, 2021 | 120.08 | 120.08 | 119.64 | 119.88 | 883,956 | -0.44(-0.36%) |
Nov 05, 2021 | 120.23 | 121.43 | 119.64 | 120.32 | 1,250,676 | +1.21(+1.02%) |
Nov 04, 2021 | 118.10 | 119.61 | 117.87 | 119.10 | 1,207,430 | +1.28(+1.09%) |
Nov 03, 2021 | 117.70 | 118.86 | 116.88 | 117.82 | 1,565,328 | -0.35(-0.30%) |
Nov 02, 2021 | 120.27 | 120.62 | 117.88 | 118.17 | 1,365,271 | -2.00(-1.67%) |
Nov 01, 2021 | 119.23 | 120.69 | 120.00 | 120.17 | 1,305,436 | +1.51(+1.27%) |
Oct 29, 2021 | 118.19 | 119.66 | 117.50 | 118.67 | 2,425,649 | -0.89(-0.75%) |
Oct 28, 2021 | 118.14 | 120.03 | 117.07 | 119.56 | 2,357,326 | +0.09(+0.07%) |
Oct 27, 2021 | 119.97 | 121.53 | 119.47 | 119.47 | 1,503,131 | -0.37(-0.31%) |
Oct 26, 2021 | 119.77 | 119.84 | 1,619,627 | +0.23(+0.19%) | ||
Oct 25, 2021 | 120.37 | 120.81 | 119.28 | 119.61 | 1,414,572 | -0.60(-0.50%) |
Oct 22, 2021 | 120.02 | 120.79 | 119.89 | 120.21 | 1,046,996 | -0.20(-0.17%) |
Oct 21, 2021 | 119.68 | 120.47 | 119.07 | 120.41 | 1,255,539 | +0.85(+0.71%) |
Oct 20, 2021 | 119.07 | 120.81 | 118.70 | 119.56 | 1,349,561 | +0.16(+0.14%) |
Oct 19, 2021 | 120.36 | 120.87 | 119.14 | 119.40 | 1,164,646 | -0.70(-0.59%) |
Oct 18, 2021 | 118.97 | 120.31 | 118.51 | 120.10 | 1,191,226 | +1.18(+0.99%) |
Oct 15, 2021 | 119.85 | 120.49 | 118.88 | 118.92 | 1,925,675 | +0.15(+0.13%) |
Oct 14, 2021 | 118.02 | 119.31 | 117.54 | 118.77 | 1,635,642 | +1.45(+1.24%) |
Oct 13, 2021 | 116.13 | 117.37 | 115.72 | 117.32 | 1,421,996 | +1.10(+0.95%) |
Oct 12, 2021 | 116.68 | 117.08 | 115.41 | 116.21 | 1,206,969 | +0.34(+0.30%) |
Oct 11, 2021 | 117.16 | 117.68 | 115.79 | 115.87 | 1,064,062 | -1.32(-1.13%) |
Oct 08, 2021 | 118.89 | 119.36 | 117.14 | 117.19 | 966,563 | -1.74(-1.46%) |
Oct 07, 2021 | 118.44 | 119.86 | 118.23 | 118.93 | 1,616,613 | +1.48(+1.26%) |
Oct 06, 2021 | 115.99 | 117.52 | 115.12 | 117.45 | 1,815,175 | +0.06(+0.05%) |
Oct 05, 2021 | 117.16 | 118.37 | 116.26 | 117.39 | 1,748,654 | +0.53(+0.46%) |
Oct 04, 2021 | 117.14 | 118.30 | 116.66 | 116.86 | 2,269,634 | -0.57(-0.49%) |
Oct 01, 2021 | 117.11 | 117.86 | 115.76 | 117.43 | 2,100,552 | +1.26(+1.09%) |
Sep 30, 2021 | 117.16 | 117.73 | 115.99 | 116.17 | 3,266,776 | -0.69(-0.59%) |
Sep 29, 2021 | 116.70 | 117.02 | 115.57 | 116.86 | 2,156,804 | +0.47(+0.41%) |
Sep 28, 2021 | 119.02 | 119.19 | 115.99 | 116.39 | 1,931,442 | -2.88(-2.41%) |
Sep 27, 2021 | 118.80 | 120.26 | 118.80 | 119.26 | 1,901,387 | +0.05(+0.04%) |
Sep 24, 2021 | 119.05 | 119.79 | 118.60 | 119.22 | 1,615,528 | +0.51(+0.43%) |
Sep 23, 2021 | 119.57 | 120.26 | 118.57 | 118.70 | 2,374,875 | -0.54(-0.45%) |
Sep 22, 2021 | 119.33 | 120.41 | 119.03 | 119.24 | 1,884,972 | +0.67(+0.56%) |
Sep 21, 2021 | 119.74 | 120.42 | 118.52 | 118.58 | 1,658,919 | -0.70(-0.59%) |
Sep 20, 2021 | 119.12 | 120.23 | 117.77 | 119.28 | 1,620,568 | -1.42(-1.18%) |
Sep 17, 2021 | 121.30 | 122.04 | 120.41 | 120.71 | 4,537,704 | -0.81(-0.66%) |
Sep 16, 2021 | 122.11 | 122.52 | 120.65 | 121.51 | 1,876,067 | -0.52(-0.43%) |
Sep 15, 2021 | 122.20 | 122.48 | 120.86 | 122.04 | 1,406,670 | -0.47(-0.39%) |
Sep 14, 2021 | 123.06 | 123.06 | 122.08 | 122.51 | 1,473,152 | -0.06(-0.05%) |
Sep 13, 2021 | 123.66 | 123.72 | 121.34 | 122.57 | 1,747,021 | -0.80(-0.65%) |
Sep 10, 2021 | 123.57 | 124.16 | 122.87 | 123.37 | 2,208,631 | +0.61(+0.50%) |
Sep 09, 2021 | 123.82 | 124.80 | 122.70 | 122.76 | 1,078,309 | -0.89(-0.72%) |
Sep 08, 2021 | 122.74 | 124.30 | 122.23 | 123.65 | 1,340,396 | +1.29(+1.06%) |
Sep 07, 2021 | 124.67 | 124.67 | 122.32 | 122.36 | 1,635,233 | -1.98(-1.60%) |
Sep 03, 2021 | 124.13 | 124.89 | 124.02 | 124.34 | 878,663 | -0.33(-0.27%) |
Sep 02, 2021 | 125.67 | 125.92 | 124.52 | 124.68 | 1,166,336 | -0.27(-0.21%) |
Sep 01, 2021 | 124.82 | 125.95 | 124.00 | 124.94 | 1,304,323 | +0.49(+0.40%) |
Aug 31, 2021 | 124.43 | 125.13 | 123.90 | 124.45 | 2,418,815 | +0.32(+0.26%) |
Aug 30, 2021 | 125.10 | 125.76 | 124.09 | 124.13 | 1,791,433 | -0.96(-0.77%) |
Aug 27, 2021 | 125.17 | 126.06 | 124.91 | 125.08 | 1,329,845 | +0.28(+0.23%) |
Aug 26, 2021 | 125.67 | 125.67 | 124.46 | 124.80 | 1,623,334 | -2.41(-1.90%) |
Aug 25, 2021 | 126.00 | 127.44 | 126.00 | 127.21 | 904,289 | +0.85(+0.67%) |
Aug 24, 2021 | 127.59 | 127.78 | 126.25 | 126.36 | 1,141,179 | -1.29(-1.01%) |
Aug 23, 2021 | 127.77 | 128.22 | 127.23 | 127.65 | 1,002,459 | +0.42(+0.33%) |
Aug 20, 2021 | 126.13 | 127.66 | 125.97 | 127.23 | 936,680 | +0.47(+0.37%) |
Aug 19, 2021 | 126.66 | 127.32 | 126.09 | 126.76 | 681,572 | -0.41(-0.32%) |
Aug 18, 2021 | 127.59 | 128.47 | 126.96 | 127.17 | 776,561 | -0.50(-0.39%) |
Aug 17, 2021 | 127.33 | 128.03 | 126.86 | 127.67 | 813,035 | -0.19(-0.15%) |
Aug 16, 2021 | 127.25 | 128.11 | 126.86 | 127.86 | 846,307 | +0.15(+0.12%) |
Aug 13, 2021 | 126.25 | 127.74 | 125.91 | 127.70 | 1,520,430 | +1.51(+1.20%) |
Aug 12, 2021 | 126.98 | 126.98 | 126.01 | 126.19 | 955,965 | -0.65(-0.51%) |
Aug 11, 2021 | 126.22 | 127.55 | 125.95 | 126.84 | 1,431,712 | +0.95(+0.75%) |
Aug 10, 2021 | 126.11 | 126.52 | 125.79 | 125.90 | 1,047,841 | -0.14(-0.11%) |
Aug 09, 2021 | 126.71 | 126.71 | 125.74 | 126.04 | 1,004,825 | -0.79(-0.62%) |
Aug 06, 2021 | 126.77 | 127.38 | 126.15 | 126.83 | 1,281,171 | +0.37(+0.29%) |
Aug 05, 2021 | 126.79 | 127.04 | 125.71 | 126.46 | 1,172,175 | +0.11(+0.09%) |
Aug 04, 2021 | 126.30 | 126.94 | 125.62 | 126.34 | 1,229,392 | +0.09(+0.07%) |
Aug 03, 2021 | 125.50 | 126.27 | 124.04 | 126.25 | 1,594,952 | +0.98(+0.78%) |
Aug 02, 2021 | 124.99 | 126.17 | 124.61 | 125.27 | 1,607,019 | +0.95(+0.76%) |
Jul 30, 2021 | 122.25 | 124.92 | 121.97 | 124.33 | 2,318,607 | +1.02(+0.83%) |
Jul 29, 2021 | 119.70 | 123.47 | 118.77 | 123.31 | 2,953,960 | +7.29(+6.28%) |
Jul 28, 2021 | 118.64 | 118.64 | 114.99 | 116.02 | 2,093,638 | -2.71(-2.29%) |
Jul 27, 2021 | 116.71 | 118.89 | 116.27 | 118.73 | 2,379,793 | +1.92(+1.64%) |
Jul 26, 2021 | 116.17 | 116.98 | 115.74 | 116.81 | 1,597,240 | +0.62(+0.54%) |
Jul 23, 2021 | 114.01 | 116.80 | 113.90 | 116.19 | 2,265,132 | +2.39(+2.10%) |
Jul 22, 2021 | 110.71 | 113.97 | 110.39 | 113.80 | 2,154,797 | +3.30(+2.99%) |
Jul 21, 2021 | 110.70 | 111.51 | 109.79 | 110.49 | 1,654,996 | +0.58(+0.53%) |
Jul 20, 2021 | 107.78 | 110.17 | 107.44 | 109.92 | 1,993,560 | +2.56(+2.39%) |
Jul 19, 2021 | 108.33 | 108.60 | 106.12 | 107.35 | 2,348,776 | -2.27(-2.07%) |
Jul 16, 2021 | 111.03 | 111.20 | 109.50 | 109.62 | 1,115,920 | -1.08(-0.97%) |
Jul 15, 2021 | 110.53 | 110.91 | 109.85 | 110.70 | 1,088,356 | -0.12(-0.11%) |
Jul 14, 2021 | 110.91 | 111.69 | 110.64 | 110.82 | 984,586 | +0.03(+0.03%) |
Jul 13, 2021 | 111.35 | 111.39 | 110.61 | 110.80 | 1,204,805 | -0.74(-0.66%) |
Jul 12, 2021 | 111.69 | 111.90 | 111.05 | 111.53 | 1,058,858 | -0.67(-0.60%) |
Jul 09, 2021 | 112.00 | 112.46 | 111.54 | 112.20 | 1,056,793 | +1.19(+1.07%) |
Jul 08, 2021 | 110.43 | 111.52 | 110.12 | 111.01 | 1,186,503 | -0.47(-0.42%) |
Jul 07, 2021 | 109.74 | 111.56 | 109.47 | 111.49 | 1,249,543 | +1.48(+1.35%) |
Jul 06, 2021 | 111.13 | 111.13 | 109.41 | 110.00 | 1,018,109 | -0.66(-0.60%) |
Jul 02, 2021 | 110.17 | 110.79 | 109.79 | 110.66 | 917,035 | +0.89(+0.81%) |
Jul 01, 2021 | 109.28 | 110.18 | 109.16 | 109.77 | 1,952,448 | +0.93(+0.85%) |
Jun 30, 2021 | 109.23 | 109.65 | 108.35 | 108.85 | 1,558,045 | -0.50(-0.46%) |
Jun 29, 2021 | 110.22 | 110.29 | 109.22 | 109.35 | 1,254,473 | -0.52(-0.47%) |
Jun 28, 2021 | 110.62 | 110.78 | 109.22 | 109.87 | 1,756,602 | -1.08(-0.97%) |
Jun 25, 2021 | 110.43 | 111.33 | 110.26 | 110.95 | 5,527,024 | +0.25(+0.22%) |
Jun 24, 2021 | 111.26 | 111.59 | 110.61 | 110.70 | 1,803,212 | +0.05(+0.04%) |
Jun 23, 2021 | 111.21 | 111.31 | 110.53 | 110.65 | 1,487,518 | -0.53(-0.48%) |
Jun 22, 2021 | 110.81 | 111.33 | 110.15 | 111.18 | 1,367,012 | +0.70(+0.63%) |
Jun 21, 2021 | 109.29 | 110.55 | 108.72 | 110.48 | 1,571,318 | +2.01(+1.85%) |
Jun 18, 2021 | 109.50 | 109.83 | 108.36 | 108.48 | 4,175,738 | -2.08(-1.88%) |
Jun 17, 2021 | 111.79 | 112.09 | 110.06 | 110.56 | 1,284,879 | -1.23(-1.10%) |
Jun 16, 2021 | 112.49 | 112.49 | 110.95 | 111.79 | 1,473,666 | -0.41(-0.36%) |
Jun 15, 2021 | 111.85 | 112.24 | 111.40 | 112.20 | 1,244,634 | +0.48(+0.43%) |
Jun 14, 2021 | 112.86 | 113.11 | 111.09 | 111.71 | 2,394,951 | -1.51(-1.33%) |
Jun 11, 2021 | 112.62 | 113.71 | 112.50 | 113.22 | 2,196,102 | +0.89(+0.79%) |
Jun 10, 2021 | 111.46 | 112.34 | 110.96 | 112.33 | 1,384,667 | +1.12(+1.00%) |
Jun 09, 2021 | 112.75 | 113.07 | 111.16 | 111.21 | 2,169,626 | -1.45(-1.28%) |
Jun 08, 2021 | 112.25 | 113.51 | 112.10 | 112.66 | 1,531,263 | +0.70(+0.63%) |
Jun 07, 2021 | 112.49 | 112.73 | 111.45 | 111.96 | 1,167,202 | -0.43(-0.38%) |
Jun 04, 2021 | 113.08 | 113.19 | 111.90 | 112.39 | 1,141,894 | +0.05(+0.04%) |
Jun 03, 2021 | 112.07 | 112.63 | 110.88 | 112.34 | 1,786,075 | -0.49(-0.44%) |
Jun 02, 2021 | 113.55 | 114.22 | 112.73 | 112.83 | 2,367,917 | -0.62(-0.55%) |