Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 80.66 | 80.87 | 79.07 | 79.96 | 844,972 | -1.50(-1.84%) |
Jun 29, 2022 | 81.36 | 82.19 | 78.92 | 81.46 | 760,106 | +0.16(+0.20%) |
Jun 28, 2022 | 81.50 | 83.27 | 80.92 | 81.30 | 1,295,634 | +1.86(+2.34%) |
Jun 27, 2022 | 77.71 | 79.63 | 76.80 | 79.44 | 804,632 | +1.94(+2.50%) |
Jun 24, 2022 | 78.57 | 80.24 | 76.60 | 77.50 | 1,936,055 | -0.43(-0.55%) |
Jun 23, 2022 | 80.00 | 80.56 | 76.37 | 77.93 | 1,850,849 | -2.65(-3.29%) |
Jun 22, 2022 | 75.15 | 80.78 | 75.00 | 80.58 | 3,181,519 | +4.53(+5.96%) |
Jun 21, 2022 | 90.36 | 91.62 | 74.97 | 76.05 | 6,007,243 | -13.43(-15.01%) |
Jun 17, 2022 | 88.09 | 90.43 | 88.09 | 89.48 | 1,543,246 | +1.54(+1.75%) |
Jun 16, 2022 | 88.79 | 89.11 | 87.19 | 87.94 | 1,022,154 | -2.21(-2.45%) |
Jun 15, 2022 | 90.34 | 91.97 | 89.24 | 90.15 | 987,687 | +0.18(+0.20%) |
Jun 14, 2022 | 89.56 | 90.60 | 88.09 | 89.97 | 1,338,921 | +0.26(+0.29%) |
Jun 13, 2022 | 91.29 | 92.86 | 89.13 | 89.71 | 1,231,269 | -3.45(-3.70%) |
Jun 10, 2022 | 91.99 | 94.19 | 91.70 | 93.16 | 876,850 | -0.45(-0.48%) |
Jun 09, 2022 | 93.07 | 95.65 | 92.56 | 93.61 | 966,263 | +0.26(+0.28%) |
Jun 08, 2022 | 94.71 | 95.75 | 93.11 | 93.35 | 833,918 | -1.98(-2.08%) |
Jun 07, 2022 | 94.57 | 96.05 | 94.08 | 95.33 | 974,391 | -0.49(-0.51%) |
Jun 06, 2022 | 97.00 | 97.77 | 95.79 | 95.82 | 750,957 | -0.88(-0.91%) |
Jun 03, 2022 | 96.68 | 98.11 | 95.99 | 96.70 | 1,055,361 | -0.15(-0.15%) |
Jun 02, 2022 | 95.39 | 97.05 | 93.11 | 96.85 | 828,450 | +1.45(+1.52%) |
Jun 01, 2022 | 98.08 | 98.08 | 93.52 | 95.40 | 1,031,714 | -2.09(-2.14%) |
May 31, 2022 | 96.31 | 98.33 | 95.53 | 97.49 | 1,585,408 | -0.29(-0.30%) |
May 27, 2022 | 98.12 | 98.31 | 97.18 | 97.78 | 465,976 | +0.34(+0.35%) |
May 26, 2022 | 95.79 | 98.14 | 95.48 | 97.44 | 667,039 | +2.02(+2.12%) |
May 25, 2022 | 93.42 | 96.93 | 92.73 | 95.42 | 721,456 | +2.01(+2.15%) |
May 24, 2022 | 94.44 | 94.44 | 91.73 | 93.41 | 547,707 | -0.84(-0.89%) |
May 23, 2022 | 95.64 | 95.94 | 92.37 | 94.25 | 517,919 | -0.18(-0.19%) |
May 20, 2022 | 94.69 | 95.06 | 92.81 | 94.43 | 742,264 | +0.18(+0.19%) |
May 19, 2022 | 93.84 | 94.99 | 92.63 | 94.25 | 824,998 | -0.31(-0.33%) |
May 18, 2022 | 97.90 | 97.90 | 94.39 | 94.56 | 874,354 | -4.23(-4.28%) |
May 17, 2022 | 100.22 | 100.22 | 96.72 | 98.79 | 964,474 | -1.11(-1.11%) |
May 16, 2022 | 99.75 | 100.73 | 97.30 | 99.90 | 553,848 | -0.15(-0.15%) |
May 13, 2022 | 103.17 | 103.36 | 99.51 | 100.05 | 708,081 | -3.00(-2.91%) |
May 12, 2022 | 101.86 | 103.63 | 101.38 | 103.05 | 572,836 | +0.84(+0.82%) |
May 11, 2022 | 105.07 | 106.71 | 102.06 | 102.21 | 881,238 | -3.02(-2.87%) |
May 10, 2022 | 105.16 | 106.70 | 103.99 | 105.23 | 698,403 | +0.86(+0.82%) |
May 09, 2022 | 101.95 | 106.05 | 101.36 | 104.37 | 896,465 | +1.41(+1.37%) |
May 06, 2022 | 96.70 | 104.47 | 96.70 | 102.96 | 1,741,308 | -3.98(-3.72%) |
May 05, 2022 | 110.18 | 110.58 | 106.19 | 106.94 | 614,002 | -3.86(-3.48%) |
May 04, 2022 | 108.33 | 111.04 | 107.37 | 110.80 | 686,914 | +3.30(+3.07%) |
May 03, 2022 | 107.58 | 108.53 | 106.80 | 107.50 | 899,260 | +0.29(+0.27%) |
May 02, 2022 | 108.91 | 109.46 | 105.34 | 107.21 | 647,122 | -1.16(-1.07%) |
Apr 29, 2022 | 108.93 | 110.14 | 108.32 | 108.37 | 614,880 | -1.54(-1.40%) |
Apr 28, 2022 | 108.82 | 110.69 | 107.39 | 109.91 | 698,170 | +1.86(+1.72%) |
Apr 27, 2022 | 109.38 | 110.95 | 107.72 | 108.05 | 642,926 | -1.70(-1.55%) |
Apr 26, 2022 | 110.72 | 111.72 | 109.72 | 109.75 | 413,488 | -2.79(-2.48%) |
Apr 25, 2022 | 111.19 | 112.70 | 109.96 | 112.54 | 588,727 | +1.13(+1.01%) |
Apr 22, 2022 | 121.46 | 121.75 | 111.37 | 111.41 | 980,507 | -11.25(-9.17%) |
Apr 21, 2022 | 123.88 | 124.46 | 122.43 | 122.66 | 328,121 | -0.72(-0.58%) |
Apr 20, 2022 | 121.43 | 124.81 | 121.43 | 123.38 | 387,360 | +2.62(+2.17%) |
Apr 19, 2022 | 119.30 | 121.72 | 119.30 | 120.76 | 359,080 | +1.24(+1.04%) |
Apr 18, 2022 | 120.87 | 122.04 | 119.16 | 119.52 | 244,202 | -1.93(-1.59%) |
Apr 14, 2022 | 121.20 | 123.19 | 121.20 | 121.45 | 500,969 | +0.75(+0.62%) |
Apr 13, 2022 | 119.12 | 121.32 | 119.12 | 120.70 | 410,978 | +1.48(+1.24%) |
Apr 12, 2022 | 118.96 | 121.41 | 118.48 | 119.22 | 416,823 | -0.17(-0.14%) |
Apr 11, 2022 | 121.46 | 122.94 | 119.01 | 119.39 | 722,632 | -2.68(-2.20%) |
Apr 08, 2022 | 118.75 | 122.64 | 118.74 | 122.07 | 1,188,408 | +3.82(+3.23%) |
Apr 07, 2022 | 115.76 | 118.54 | 115.00 | 118.25 | 851,148 | +2.04(+1.76%) |
Apr 06, 2022 | 113.90 | 117.58 | 113.72 | 116.21 | 607,431 | +1.99(+1.74%) |
Apr 05, 2022 | 112.57 | 115.12 | 112.57 | 114.22 | 577,074 | +1.11(+0.98%) |
Apr 04, 2022 | 114.00 | 114.21 | 112.70 | 113.11 | 558,535 | -1.04(-0.91%) |
Apr 01, 2022 | 113.20 | 114.50 | 112.30 | 114.15 | 567,394 | +1.04(+0.92%) |
Mar 31, 2022 | 114.45 | 115.10 | 113.11 | 113.11 | 641,434 | -1.52(-1.33%) |
Mar 30, 2022 | 115.56 | 115.77 | 114.08 | 114.63 | 526,312 | -0.95(-0.82%) |
Mar 29, 2022 | 116.99 | 117.43 | 115.00 | 115.58 | 476,572 | -0.39(-0.34%) |
Mar 28, 2022 | 114.50 | 116.01 | 113.99 | 115.97 | 537,651 | +1.59(+1.39%) |
Mar 25, 2022 | 112.29 | 114.78 | 112.29 | 114.38 | 559,038 | +2.61(+2.34%) |
Mar 24, 2022 | 110.48 | 111.80 | 110.00 | 111.77 | 504,855 | +1.91(+1.74%) |
Mar 23, 2022 | 110.12 | 110.41 | 109.10 | 109.86 | 624,767 | -0.89(-0.80%) |
Mar 22, 2022 | 112.79 | 112.95 | 110.34 | 110.75 | 732,723 | -1.15(-1.03%) |
Mar 21, 2022 | 114.04 | 115.12 | 111.15 | 111.90 | 674,999 | -1.69(-1.49%) |
Mar 18, 2022 | 111.68 | 113.66 | 109.99 | 113.59 | 1,870,670 | +1.03(+0.92%) |
Mar 17, 2022 | 111.77 | 113.10 | 110.82 | 112.56 | 763,488 | +0.22(+0.20%) |
Mar 16, 2022 | 111.40 | 112.62 | 110.00 | 112.34 | 644,026 | +1.71(+1.55%) |
Mar 15, 2022 | 109.24 | 110.86 | 108.60 | 110.63 | 902,671 | +1.93(+1.78%) |
Mar 14, 2022 | 110.97 | 111.48 | 108.23 | 108.70 | 886,052 | -1.27(-1.15%) |
Mar 11, 2022 | 112.01 | 112.48 | 109.90 | 109.97 | 778,172 | -1.45(-1.30%) |
Mar 10, 2022 | 111.30 | 112.36 | 110.46 | 111.42 | 544,254 | -1.08(-0.96%) |
Mar 09, 2022 | 114.56 | 115.10 | 112.05 | 112.50 | 644,058 | +0.56(+0.50%) |
Mar 08, 2022 | 110.57 | 114.51 | 110.00 | 111.94 | 734,882 | +2.47(+2.26%) |
Mar 07, 2022 | 110.05 | 111.12 | 109.09 | 109.47 | 889,391 | -0.59(-0.54%) |
Mar 04, 2022 | 110.46 | 111.53 | 108.99 | 110.06 | 547,408 | -2.25(-2.00%) |
Mar 03, 2022 | 113.09 | 113.11 | 111.18 | 112.31 | 549,640 | -0.48(-0.43%) |
Mar 02, 2022 | 111.73 | 114.96 | 111.31 | 112.79 | 653,251 | +1.78(+1.60%) |
Mar 01, 2022 | 112.04 | 113.86 | 109.70 | 111.01 | 604,192 | -1.76(-1.56%) |
Feb 28, 2022 | 112.33 | 113.41 | 111.25 | 112.77 | 934,483 | -1.83(-1.60%) |
Feb 25, 2022 | 112.58 | 115.24 | 114.22 | 114.60 | 434,817 | +2.71(+2.42%) |
Feb 24, 2022 | 110.12 | 112.15 | 108.82 | 111.89 | 695,805 | -0.65(-0.58%) |
Feb 23, 2022 | 114.67 | 115.02 | 112.07 | 112.54 | 512,684 | -1.54(-1.35%) |
Feb 22, 2022 | 115.00 | 116.00 | 113.17 | 114.08 | 480,411 | -1.41(-1.22%) |
Feb 18, 2022 | 115.49 | 0 | -1.83(-1.56%) | |||
Feb 17, 2022 | 119.12 | 119.22 | 117.07 | 117.32 | 710,258 | -2.68(-2.23%) |
Feb 16, 2022 | 116.70 | 120.32 | 116.13 | 120.00 | 743,569 | +3.10(+2.65%) |
Feb 15, 2022 | 114.91 | 117.11 | 114.71 | 116.90 | 859,822 | +3.25(+2.86%) |
Feb 14, 2022 | 112.12 | 114.50 | 111.95 | 113.65 | 857,074 | +2.03(+1.82%) |
Feb 11, 2022 | 111.24 | 114.08 | 110.80 | 111.62 | 1,372,350 | +0.16(+0.14%) |
Feb 10, 2022 | 112.23 | 112.89 | 111.09 | 111.46 | 634,918 | -1.47(-1.30%) |
Feb 09, 2022 | 111.55 | 112.96 | 111.36 | 112.93 | 808,077 | +1.67(+1.50%) |
Feb 08, 2022 | 109.16 | 111.42 | 108.60 | 111.26 | 853,186 | +2.25(+2.06%) |
Feb 07, 2022 | 109.55 | 110.13 | 108.34 | 109.01 | 524,422 | -0.33(-0.30%) |
Feb 04, 2022 | 108.80 | 110.27 | 107.80 | 109.34 | 576,945 | -0.59(-0.54%) |
Feb 03, 2022 | 111.49 | 109.62 | 109.93 | 543,585 | -1.37(-1.23%) | |
Feb 02, 2022 | 108.78 | 112.00 | 108.51 | 111.30 | 550,396 | +2.20(+2.02%) |
Feb 01, 2022 | 109.06 | 110.00 | 108.38 | 109.10 | 644,178 | +0.73(+0.67%) |
Jan 31, 2022 | 109.53 | 108.37 | 1,698,387 | -1.84(-1.67%) | ||
Jan 28, 2022 | 108.14 | 110.29 | 107.97 | 110.21 | 702,870 | +1.46(+1.34%) |
Jan 27, 2022 | 109.62 | 110.16 | 107.74 | 108.75 | 569,032 | -0.74(-0.68%) |
Jan 26, 2022 | 109.78 | 111.63 | 108.42 | 109.49 | 585,800 | +0.03(+0.03%) |
Jan 25, 2022 | 111.09 | 111.10 | 106.01 | 109.46 | 708,631 | -1.27(-1.15%) |
Jan 24, 2022 | 108.57 | 111.04 | 107.24 | 110.73 | 663,016 | +1.34(+1.22%) |
Jan 21, 2022 | 109.44 | 110.89 | 108.89 | 109.39 | 521,713 | +0.00(+0.00%) |
Jan 20, 2022 | 109.69 | 112.04 | 109.17 | 109.39 | 404,970 | -0.23(-0.21%) |
Jan 19, 2022 | 111.83 | 113.12 | 109.54 | 109.62 | 561,058 | -2.23(-1.99%) |
Jan 18, 2022 | 116.41 | 116.96 | 111.52 | 111.85 | 623,033 | -4.47(-3.84%) |
Jan 14, 2022 | 116.32 | 0 | +1.03(+0.89%) | |||
Jan 13, 2022 | 113.22 | 115.97 | 111.48 | 115.29 | 438,812 | +1.61(+1.42%) |
Jan 12, 2022 | 113.94 | 114.78 | 113.35 | 113.68 | 374,459 | -0.76(-0.66%) |
Jan 11, 2022 | 114.03 | 114.52 | 112.16 | 114.44 | 594,840 | +0.71(+0.62%) |
Jan 10, 2022 | 112.00 | 114.01 | 111.41 | 113.73 | 644,258 | +2.14(+1.92%) |
Jan 07, 2022 | 110.77 | 112.63 | 110.41 | 111.59 | 689,481 | +0.31(+0.28%) |
Jan 06, 2022 | 114.11 | 114.21 | 111.06 | 111.28 | 663,322 | -2.72(-2.39%) |
Jan 05, 2022 | 115.75 | 117.90 | 113.90 | 114.00 | 750,137 | -1.39(-1.20%) |
Jan 04, 2022 | 115.67 | 116.52 | 114.98 | 115.39 | 562,835 | -0.04(-0.03%) |
Jan 03, 2022 | 114.07 | 115.58 | 113.10 | 115.43 | 630,603 | +1.67(+1.47%) |
Dec 31, 2021 | 113.50 | 114.71 | 113.50 | 113.76 | 610,901 | +0.48(+0.42%) |
Dec 30, 2021 | 113.34 | 114.86 | 113.20 | 113.28 | 464,961 | -0.15(-0.13%) |
Dec 29, 2021 | 112.38 | 114.27 | 112.38 | 113.43 | 570,701 | +0.87(+0.77%) |
Dec 28, 2021 | 111.08 | 112.80 | 111.08 | 112.56 | 463,078 | +1.39(+1.25%) |
Dec 27, 2021 | 111.42 | 111.99 | 110.15 | 111.17 | 531,110 | -0.25(-0.22%) |
Dec 23, 2021 | 109.64 | 112.10 | 109.58 | 111.42 | 681,983 | +1.74(+1.59%) |
Dec 22, 2021 | 108.86 | 110.41 | 108.82 | 109.68 | 490,905 | +0.82(+0.75%) |
Dec 21, 2021 | 107.93 | 110.22 | 107.73 | 108.86 | 779,789 | +1.93(+1.80%) |
Dec 20, 2021 | 104.64 | 106.99 | 104.06 | 106.93 | 1,202,237 | +2.06(+1.96%) |
Dec 17, 2021 | 105.76 | 106.15 | 103.76 | 104.87 | 1,993,294 | -0.52(-0.49%) |
Dec 16, 2021 | 105.50 | 106.53 | 105.19 | 105.39 | 894,344 | +0.23(+0.22%) |
Dec 15, 2021 | 105.77 | 105.82 | 103.82 | 105.16 | 840,014 | +0.09(+0.09%) |
Dec 14, 2021 | 105.09 | 107.74 | 104.67 | 105.07 | 804,155 | -0.57(-0.54%) |
Dec 13, 2021 | 105.79 | 106.54 | 105.38 | 105.64 | 863,053 | -0.17(-0.16%) |
Dec 10, 2021 | 105.45 | 106.76 | 104.96 | 105.81 | 748,453 | +0.74(+0.70%) |
Dec 09, 2021 | 104.42 | 106.02 | 103.62 | 105.07 | 725,631 | +0.03(+0.03%) |
Dec 08, 2021 | 102.76 | 105.58 | 102.32 | 105.04 | 1,025,753 | +1.92(+1.86%) |
Dec 07, 2021 | 102.38 | 104.51 | 101.85 | 103.12 | 1,256,548 | +1.02(+1.00%) |
Dec 06, 2021 | 100.21 | 103.54 | 99.67 | 102.10 | 1,036,067 | +3.26(+3.30%) |
Dec 03, 2021 | 98.64 | 99.71 | 97.79 | 98.84 | 1,178,332 | +0.48(+0.49%) |
Dec 02, 2021 | 95.38 | 99.11 | 95.14 | 98.36 | 1,053,144 | +3.61(+3.81%) |
Dec 01, 2021 | 96.17 | 98.20 | 94.70 | 94.75 | 1,038,606 | +0.25(+0.26%) |
Nov 30, 2021 | 96.07 | 97.24 | 94.38 | 94.50 | 1,534,921 | -2.41(-2.49%) |
Nov 29, 2021 | 98.07 | 99.59 | 96.75 | 96.91 | 1,041,512 | -0.38(-0.39%) |
Nov 26, 2021 | 101.00 | 101.72 | 96.98 | 97.29 | 828,385 | -4.71(-4.62%) |
Nov 24, 2021 | 103.02 | 103.35 | 101.47 | 102.00 | 883,685 | -1.68(-1.62%) |
Nov 23, 2021 | 102.86 | 104.62 | 102.19 | 103.68 | 964,136 | +1.01(+0.98%) |
Nov 22, 2021 | 99.66 | 103.38 | 99.43 | 102.67 | 1,273,530 | +3.12(+3.13%) |
Nov 19, 2021 | 101.57 | 101.90 | 99.49 | 99.55 | 1,150,349 | -2.11(-2.08%) |
Nov 18, 2021 | 100.57 | 102.12 | 101.62 | 101.66 | 840,382 | +1.07(+1.06%) |
Nov 17, 2021 | 100.96 | 101.97 | 99.02 | 100.59 | 1,074,757 | -0.97(-0.96%) |
Nov 16, 2021 | 106.49 | 106.63 | 101.43 | 101.56 | 1,047,916 | -4.91(-4.61%) |
Nov 15, 2021 | 106.23 | 106.98 | 105.53 | 106.47 | 804,474 | +0.66(+0.62%) |
Nov 12, 2021 | 106.82 | 108.46 | 105.43 | 105.81 | 560,363 | -0.32(-0.30%) |
Nov 11, 2021 | 105.98 | 106.48 | 104.76 | 106.13 | 704,399 | -0.27(-0.25%) |
Nov 10, 2021 | 107.05 | 106.40 | 788,135 | -0.41(-0.38%) | ||
Nov 09, 2021 | 108.78 | 109.51 | 106.75 | 106.81 | 833,191 | -2.57(-2.35%) |
Nov 08, 2021 | 108.78 | 109.59 | 107.66 | 109.38 | 563,942 | +0.02(+0.02%) |
Nov 05, 2021 | 104.79 | 112.75 | 104.41 | 109.36 | 1,270,510 | +5.10(+4.89%) |
Nov 04, 2021 | 105.19 | 106.10 | 103.75 | 104.26 | 828,714 | -0.89(-0.85%) |
Nov 03, 2021 | 103.44 | 105.18 | 100.92 | 105.15 | 1,118,196 | +1.09(+1.05%) |
Nov 02, 2021 | 105.85 | 106.29 | 103.59 | 104.06 | 915,326 | -1.26(-1.20%) |
Nov 01, 2021 | 103.01 | 105.70 | 105.69 | 105.32 | 853,385 | +2.08(+2.01%) |
Oct 29, 2021 | 106.63 | 106.63 | 102.08 | 103.24 | 2,082,361 | -10.86(-9.52%) |
Oct 28, 2021 | 111.33 | 114.75 | 110.98 | 114.10 | 1,124,218 | +3.18(+2.87%) |
Oct 27, 2021 | 112.12 | 112.12 | 110.51 | 110.92 | 562,166 | -1.19(-1.06%) |
Oct 26, 2021 | 113.74 | 112.11 | 653,927 | -1.75(-1.54%) | ||
Oct 25, 2021 | 115.50 | 115.92 | 113.52 | 113.86 | 498,088 | -1.75(-1.51%) |
Oct 22, 2021 | 115.27 | 115.85 | 114.45 | 115.61 | 371,751 | +0.20(+0.17%) |
Oct 21, 2021 | 114.33 | 115.50 | 113.25 | 115.41 | 506,823 | +1.30(+1.14%) |
Oct 20, 2021 | 113.71 | 115.64 | 113.64 | 114.11 | 711,074 | +1.21(+1.07%) |
Oct 19, 2021 | 112.56 | 113.85 | 111.86 | 112.90 | 643,306 | +1.06(+0.95%) |
Oct 18, 2021 | 111.94 | 112.67 | 110.02 | 111.84 | 560,638 | -0.37(-0.33%) |
Oct 15, 2021 | 111.80 | 112.76 | 111.41 | 112.21 | 682,525 | +0.74(+0.66%) |
Oct 14, 2021 | 110.65 | 112.42 | 108.65 | 111.47 | 802,724 | +1.51(+1.37%) |
Oct 13, 2021 | 110.50 | 110.91 | 109.44 | 109.96 | 730,464 | -0.78(-0.70%) |
Oct 12, 2021 | 111.52 | 112.54 | 110.31 | 110.74 | 786,899 | -0.80(-0.72%) |
Oct 11, 2021 | 113.14 | 114.52 | 111.45 | 111.54 | 529,921 | -1.68(-1.48%) |
Oct 08, 2021 | 114.57 | 115.23 | 113.08 | 113.22 | 622,140 | -1.25(-1.09%) |
Oct 07, 2021 | 114.58 | 115.75 | 114.31 | 114.47 | 603,839 | +0.34(+0.30%) |
Oct 06, 2021 | 114.33 | 114.76 | 112.06 | 114.13 | 754,433 | -0.86(-0.75%) |
Oct 05, 2021 | 115.69 | 117.00 | 114.90 | 114.99 | 813,491 | -0.71(-0.61%) |
Oct 04, 2021 | 117.12 | 118.43 | 115.05 | 115.70 | 692,164 | -1.25(-1.07%) |
Oct 01, 2021 | 116.83 | 117.70 | 114.83 | 116.95 | 618,635 | +0.69(+0.59%) |
Sep 30, 2021 | 121.89 | 121.98 | 116.19 | 116.26 | 1,113,254 | -4.93(-4.07%) |
Sep 29, 2021 | 121.37 | 122.63 | 119.64 | 121.19 | 696,311 | -0.24(-0.20%) |
Sep 28, 2021 | 119.98 | 122.30 | 119.98 | 121.43 | 725,158 | +0.75(+0.62%) |
Sep 27, 2021 | 120.48 | 122.28 | 120.48 | 120.68 | 489,606 | -0.32(-0.26%) |
Sep 24, 2021 | 121.92 | 123.08 | 120.77 | 121.00 | 584,970 | -1.10(-0.90%) |
Sep 23, 2021 | 121.14 | 122.91 | 121.14 | 122.10 | 758,832 | +0.99(+0.82%) |
Sep 22, 2021 | 120.45 | 122.47 | 120.00 | 121.11 | 649,123 | +1.26(+1.05%) |
Sep 21, 2021 | 120.89 | 121.57 | 119.42 | 119.85 | 803,930 | -0.10(-0.08%) |
Sep 20, 2021 | 120.42 | 120.64 | 118.02 | 119.95 | 851,776 | -1.60(-1.32%) |
Sep 17, 2021 | 121.04 | 122.35 | 121.00 | 121.55 | 1,703,026 | +0.29(+0.24%) |
Sep 16, 2021 | 122.57 | 123.09 | 120.80 | 121.26 | 790,690 | -0.67(-0.55%) |
Sep 15, 2021 | 122.22 | 122.91 | 121.00 | 121.93 | 823,688 | -0.40(-0.33%) |
Sep 14, 2021 | 125.18 | 125.18 | 122.08 | 122.33 | 619,538 | -2.27(-1.82%) |
Sep 13, 2021 | 123.66 | 124.72 | 122.64 | 124.60 | 565,007 | +1.55(+1.26%) |
Sep 10, 2021 | 128.74 | 128.77 | 123.04 | 123.05 | 635,035 | -6.04(-4.68%) |
Sep 09, 2021 | 129.21 | 130.47 | 129.00 | 129.09 | 467,017 | +0.02(+0.02%) |
Sep 08, 2021 | 130.41 | 131.12 | 128.86 | 129.07 | 661,808 | -1.92(-1.47%) |
Sep 07, 2021 | 131.17 | 132.25 | 130.44 | 130.99 | 473,485 | -1.18(-0.89%) |
Sep 03, 2021 | 133.52 | 133.88 | 132.01 | 132.17 | 437,995 | -1.35(-1.01%) |
Sep 02, 2021 | 131.39 | 133.57 | 130.89 | 133.52 | 488,036 | +2.75(+2.10%) |
Sep 01, 2021 | 130.97 | 131.12 | 128.08 | 130.77 | 393,787 | +0.00(+0.00%) |
Aug 31, 2021 | 130.61 | 132.09 | 130.27 | 130.77 | 634,273 | -0.37(-0.28%) |
Aug 30, 2021 | 130.71 | 132.12 | 130.01 | 131.14 | 322,248 | +0.33(+0.25%) |
Aug 27, 2021 | 129.95 | 131.66 | 129.63 | 130.81 | 571,054 | +0.85(+0.65%) |
Aug 26, 2021 | 130.79 | 130.79 | 129.27 | 129.96 | 435,669 | -0.81(-0.62%) |
Aug 25, 2021 | 131.38 | 131.92 | 130.13 | 130.77 | 394,566 | -1.00(-0.76%) |
Aug 24, 2021 | 132.64 | 132.99 | 131.34 | 131.77 | 330,936 | -0.66(-0.50%) |
Aug 23, 2021 | 133.09 | 133.29 | 131.61 | 132.43 | 476,807 | -0.22(-0.17%) |
Aug 20, 2021 | 132.23 | 133.59 | 132.09 | 132.65 | 435,650 | +0.50(+0.38%) |
Aug 19, 2021 | 130.00 | 132.53 | 130.00 | 132.15 | 391,651 | +1.23(+0.94%) |
Aug 18, 2021 | 132.35 | 132.84 | 130.80 | 130.92 | 451,998 | -1.69(-1.27%) |
Aug 17, 2021 | 130.89 | 133.00 | 130.25 | 132.61 | 476,800 | +1.00(+0.76%) |
Aug 16, 2021 | 130.30 | 131.67 | 129.42 | 131.61 | 355,883 | +1.33(+1.02%) |
Aug 13, 2021 | 131.78 | 132.09 | 130.13 | 130.28 | 327,970 | -0.99(-0.75%) |
Aug 12, 2021 | 131.99 | 132.16 | 130.59 | 131.27 | 426,218 | -1.48(-1.11%) |
Aug 11, 2021 | 132.91 | 133.62 | 131.82 | 132.75 | 476,973 | +0.00(+0.00%) |
Aug 10, 2021 | 132.31 | 134.47 | 131.70 | 132.75 | 597,932 | +0.19(+0.14%) |
Aug 09, 2021 | 133.23 | 133.56 | 131.59 | 132.56 | 555,938 | -0.61(-0.46%) |
Aug 06, 2021 | 130.51 | 133.93 | 130.51 | 133.17 | 523,027 | +3.04(+2.34%) |
Aug 05, 2021 | 134.07 | 134.07 | 128.88 | 130.13 | 1,015,985 | -3.65(-2.73%) |
Aug 04, 2021 | 127.10 | 136.48 | 127.00 | 133.78 | 2,133,644 | +10.63(+8.63%) |
Aug 03, 2021 | 121.94 | 123.32 | 119.55 | 123.15 | 618,912 | +1.78(+1.47%) |
Aug 02, 2021 | 120.45 | 122.04 | 120.33 | 121.37 | 656,357 | +1.12(+0.93%) |
Jul 30, 2021 | 118.69 | 120.63 | 118.69 | 120.25 | 689,688 | +1.24(+1.04%) |
Jul 29, 2021 | 119.44 | 119.96 | 118.46 | 119.01 | 533,020 | +0.17(+0.14%) |
Jul 28, 2021 | 120.22 | 120.41 | 118.08 | 118.84 | 626,977 | -1.51(-1.25%) |
Jul 27, 2021 | 119.96 | 120.90 | 119.57 | 120.35 | 455,840 | +0.61(+0.51%) |
Jul 26, 2021 | 120.59 | 121.21 | 118.77 | 119.74 | 509,443 | -0.87(-0.72%) |
Jul 23, 2021 | 121.07 | 121.19 | 120.34 | 120.61 | 465,165 | +0.50(+0.42%) |
Jul 22, 2021 | 120.12 | 120.75 | 119.45 | 120.11 | 428,154 | +0.01(+0.01%) |
Jul 21, 2021 | 120.00 | 121.22 | 119.67 | 120.10 | 645,483 | +0.69(+0.58%) |
Jul 20, 2021 | 118.59 | 121.11 | 118.59 | 119.41 | 603,910 | +1.59(+1.35%) |
Jul 19, 2021 | 118.63 | 120.23 | 117.03 | 117.82 | 676,519 | -1.55(-1.30%) |
Jul 16, 2021 | 120.10 | 120.88 | 119.30 | 119.37 | 480,841 | -0.44(-0.37%) |
Jul 15, 2021 | 120.46 | 121.91 | 116.05 | 119.81 | 1,447,577 | -1.24(-1.02%) |
Jul 14, 2021 | 121.72 | 122.02 | 120.16 | 121.05 | 516,011 | -0.41(-0.34%) |
Jul 13, 2021 | 123.34 | 124.07 | 121.13 | 121.46 | 529,548 | -2.24(-1.81%) |
Jul 12, 2021 | 121.65 | 124.09 | 121.65 | 123.70 | 403,108 | +1.61(+1.32%) |
Jul 09, 2021 | 122.01 | 123.08 | 121.27 | 122.09 | 454,894 | +1.37(+1.13%) |
Jul 08, 2021 | 121.20 | 122.03 | 120.28 | 120.72 | 536,260 | -1.83(-1.49%) |
Jul 07, 2021 | 120.56 | 122.93 | 120.56 | 122.55 | 719,109 | +1.69(+1.40%) |
Jul 06, 2021 | 122.08 | 122.36 | 119.19 | 120.86 | 867,368 | -1.58(-1.29%) |
Jul 02, 2021 | 122.10 | 122.63 | 120.67 | 122.44 | 563,021 | +0.11(+0.09%) |