Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 119.88 | 120.73 | 116.88 | 116.92 | 17,045 | -3.83(-3.17%) |
Apr 28, 2022 | 119.24 | 121.11 | 118.05 | 120.74 | 9,501 | +2.12(+1.78%) |
Apr 27, 2022 | 118.42 | 119.88 | 118.42 | 118.63 | 10,827 | +0.16(+0.13%) |
Apr 26, 2022 | 120.56 | 120.56 | 118.47 | 118.47 | 14,629 | -2.93(-2.41%) |
Apr 25, 2022 | 119.30 | 121.46 | 119.00 | 121.40 | 15,819 | +0.39(+0.32%) |
Apr 22, 2022 | 123.51 | 123.51 | 120.96 | 121.01 | 17,437 | -3.29(-2.64%) |
Apr 21, 2022 | 127.08 | 127.08 | 124.30 | 124.30 | 15,172 | -2.15(-1.70%) |
Apr 20, 2022 | 126.12 | 127.12 | 126.12 | 126.45 | 14,644 | +0.60(+0.48%) |
Apr 19, 2022 | 125.26 | 125.97 | 125.25 | 125.85 | 6,250 | +2.20(+1.78%) |
Apr 18, 2022 | 123.92 | 124.25 | 123.24 | 123.64 | 46,683 | -0.53(-0.43%) |
Apr 14, 2022 | 125.07 | 125.11 | 124.17 | 124.17 | 9,286 | -0.96(-0.76%) |
Apr 13, 2022 | 124.20 | 125.13 | 123.83 | 125.13 | 7,110 | +1.59(+1.29%) |
Apr 12, 2022 | 124.81 | 125.37 | 123.21 | 123.54 | 64,403 | -0.39(-0.31%) |
Apr 11, 2022 | 124.33 | 125.13 | 123.86 | 123.92 | 9,707 | -1.21(-0.97%) |
Apr 08, 2022 | 125.74 | 125.74 | 125.05 | 125.13 | 3,893 | +0.10(+0.08%) |
Apr 07, 2022 | 123.88 | 125.49 | 123.68 | 125.03 | 12,926 | +0.41(+0.33%) |
Apr 06, 2022 | 124.21 | 125.06 | 124.21 | 124.63 | 8,360 | -0.72(-0.57%) |
Apr 05, 2022 | 126.29 | 126.55 | 125.22 | 125.34 | 13,746 | -1.58(-1.24%) |
Apr 04, 2022 | 126.65 | 126.95 | 126.41 | 126.92 | 3,730 | +0.44(+0.34%) |
Apr 01, 2022 | 126.51 | 126.59 | 125.60 | 126.48 | 6,856 | +0.55(+0.44%) |
Mar 31, 2022 | 127.57 | 127.75 | 125.93 | 125.93 | 38,349 | -1.69(-1.32%) |
Mar 30, 2022 | 128.63 | 128.63 | 127.09 | 127.62 | 25,946 | -1.13(-0.88%) |
Mar 29, 2022 | 128.01 | 128.80 | 127.82 | 128.75 | 55,048 | +2.11(+1.66%) |
Mar 28, 2022 | 125.99 | 126.67 | 125.50 | 126.65 | 27,277 | +0.41(+0.32%) |
Mar 25, 2022 | 125.86 | 126.29 | 125.36 | 126.24 | 7,160 | +0.60(+0.48%) |
Mar 24, 2022 | 124.89 | 125.64 | 124.82 | 125.64 | 7,948 | +1.49(+1.20%) |
Mar 23, 2022 | 124.71 | 125.31 | 124.15 | 124.15 | 8,026 | -1.57(-1.25%) |
Mar 22, 2022 | 125.54 | 125.92 | 125.38 | 125.72 | 7,461 | +1.14(+0.91%) |
Mar 21, 2022 | 124.87 | 124.87 | 123.97 | 124.59 | 5,346 | -0.24(-0.19%) |
Mar 18, 2022 | 123.48 | 124.83 | 123.29 | 124.83 | 10,702 | +1.26(+1.02%) |
Mar 17, 2022 | 121.85 | 123.60 | 121.85 | 123.57 | 309,946 | +1.67(+1.37%) |
Mar 16, 2022 | 120.39 | 121.92 | 120.30 | 121.90 | 17,243 | +2.45(+2.05%) |
Mar 15, 2022 | 118.67 | 119.51 | 118.22 | 119.45 | 13,408 | +2.00(+1.70%) |
Mar 14, 2022 | 118.83 | 118.83 | 117.06 | 117.46 | 72,413 | -0.82(-0.70%) |
Mar 11, 2022 | 120.55 | 120.55 | 118.19 | 118.28 | 8,320 | -1.53(-1.28%) |
Mar 10, 2022 | 119.39 | 119.85 | 118.41 | 119.81 | 7,246 | -0.38(-0.31%) |
Mar 09, 2022 | 120.04 | 120.74 | 119.90 | 120.19 | 11,454 | +2.75(+2.34%) |
Mar 08, 2022 | 118.27 | 120.18 | 117.36 | 117.43 | 6,521 | -0.80(-0.68%) |
Mar 07, 2022 | 120.91 | 120.92 | 118.23 | 118.23 | 39,160 | -3.53(-2.90%) |
Mar 04, 2022 | 120.99 | 121.77 | 120.58 | 121.77 | 17,914 | -0.78(-0.64%) |
Mar 03, 2022 | 123.69 | 123.69 | 121.92 | 122.55 | 16,016 | -0.83(-0.67%) |
Mar 02, 2022 | 121.96 | 123.66 | 121.82 | 123.37 | 9,259 | +2.53(+2.09%) |
Mar 01, 2022 | 122.60 | 122.60 | 120.38 | 120.84 | 25,049 | -1.99(-1.62%) |
Feb 28, 2022 | 122.06 | 123.39 | 121.46 | 122.83 | 8,631 | -0.38(-0.31%) |
Feb 25, 2022 | 121.40 | 123.22 | 121.40 | 123.22 | 9,757 | +3.03(+2.52%) |
Feb 24, 2022 | 115.58 | 120.22 | 115.37 | 120.19 | 18,496 | +1.66(+1.40%) |
Feb 23, 2022 | 121.30 | 121.45 | 118.42 | 118.52 | 17,539 | -2.05(-1.70%) |
Feb 22, 2022 | 121.61 | 122.11 | 119.92 | 120.57 | 15,895 | -1.30(-1.07%) |
Feb 18, 2022 | 121.87 | 0 | -0.85(-0.69%) | |||
Feb 17, 2022 | 123.98 | 123.99 | 122.56 | 122.72 | 11,792 | -2.52(-2.01%) |
Feb 16, 2022 | 124.35 | 125.61 | 124.12 | 125.24 | 26,743 | +0.16(+0.13%) |
Feb 15, 2022 | 124.24 | 125.12 | 124.24 | 125.08 | 18,545 | +2.08(+1.69%) |
Feb 14, 2022 | 123.80 | 123.86 | 122.67 | 123.00 | 14,518 | -0.79(-0.64%) |
Feb 11, 2022 | 126.17 | 126.36 | 123.66 | 123.79 | 161,440 | -1.69(-1.35%) |
Feb 10, 2022 | 127.64 | 127.81 | 125.11 | 125.48 | 14,636 | -2.15(-1.68%) |
Feb 09, 2022 | 126.98 | 127.63 | 126.93 | 127.63 | 25,201 | +2.34(+1.87%) |
Feb 08, 2022 | 123.96 | 125.36 | 123.81 | 125.29 | 6,215 | +1.14(+0.92%) |
Feb 07, 2022 | 124.61 | 125.06 | 124.09 | 124.14 | 37,092 | +0.06(+0.05%) |
Feb 04, 2022 | 123.40 | 125.02 | 122.88 | 124.09 | 17,085 | +0.39(+0.32%) |
Feb 03, 2022 | 124.94 | 123.60 | 123.69 | 6,128 | -2.22(-1.77%) | |
Feb 02, 2022 | 125.21 | 126.01 | 124.77 | 125.92 | 10,089 | +0.74(+0.59%) |
Feb 01, 2022 | 123.78 | 125.45 | 123.78 | 125.17 | 24,826 | +0.88(+0.70%) |
Jan 31, 2022 | 122.98 | 124.41 | 124.30 | 9,269 | +2.49(+2.05%) | |
Jan 28, 2022 | 119.22 | 121.80 | 118.78 | 121.80 | 12,111 | +2.28(+1.91%) |
Jan 27, 2022 | 121.53 | 122.46 | 119.06 | 119.52 | 28,034 | -0.81(-0.67%) |
Jan 26, 2022 | 122.53 | 123.33 | 120.02 | 120.33 | 5,658 | -1.13(-0.93%) |
Jan 25, 2022 | 121.26 | 122.27 | 119.53 | 121.46 | 16,321 | -1.68(-1.37%) |
Jan 24, 2022 | 120.35 | 123.24 | 118.08 | 123.14 | 71,853 | +1.00(+0.82%) |
Jan 21, 2022 | 123.57 | 124.22 | 122.03 | 122.14 | 70,943 | -1.96(-1.58%) |
Jan 20, 2022 | 126.22 | 127.48 | 124.09 | 124.11 | 169,205 | -1.47(-1.17%) |
Jan 19, 2022 | 127.37 | 127.45 | 125.57 | 125.58 | 15,925 | -1.37(-1.08%) |
Jan 18, 2022 | 127.98 | 127.98 | 126.76 | 126.94 | 111,095 | -2.20(-1.71%) |
Jan 14, 2022 | 129.15 | 0 | -0.31(-0.24%) | |||
Jan 13, 2022 | 130.12 | 130.41 | 129.13 | 129.46 | 10,894 | -1.18(-0.91%) |
Jan 12, 2022 | 131.00 | 131.37 | 130.08 | 130.64 | 5,262 | +0.01(+0.01%) |
Jan 11, 2022 | 129.17 | 130.63 | 128.63 | 130.63 | 157,827 | +1.44(+1.11%) |
Jan 10, 2022 | 127.55 | 129.21 | 127.28 | 129.20 | 14,301 | -0.48(-0.37%) |
Jan 07, 2022 | 129.76 | 130.02 | 129.47 | 129.68 | 6,617 | -0.40(-0.31%) |
Jan 06, 2022 | 129.33 | 130.74 | 129.33 | 130.08 | 7,636 | +0.14(+0.11%) |
Jan 05, 2022 | 132.54 | 132.59 | 129.94 | 129.94 | 5,683 | -2.64(-1.99%) |
Jan 04, 2022 | 132.77 | 132.80 | 132.09 | 132.58 | 8,859 | +0.59(+0.45%) |
Jan 03, 2022 | 132.56 | 132.56 | 131.52 | 131.99 | 16,160 | -0.15(-0.11%) |
Dec 31, 2021 | 132.26 | 132.65 | 132.13 | 132.13 | 39,742 | -0.26(-0.20%) |
Dec 30, 2021 | 132.32 | 132.97 | 132.32 | 132.40 | 3,575 | +0.09(+0.07%) |
Dec 29, 2021 | 132.09 | 132.45 | 131.77 | 132.31 | 15,351 | +0.35(+0.27%) |
Dec 28, 2021 | 132.25 | 132.54 | 131.88 | 131.96 | 15,243 | -0.10(-0.07%) |
Dec 27, 2021 | 130.73 | 132.06 | 130.69 | 132.06 | 9,284 | +1.42(+1.08%) |
Dec 23, 2021 | 130.44 | 130.99 | 130.37 | 130.64 | 3,686 | +0.98(+0.76%) |
Dec 22, 2021 | 129.26 | 129.72 | 129.25 | 129.66 | 11,462 | +0.83(+0.64%) |
Dec 21, 2021 | 127.25 | 128.89 | 127.25 | 128.83 | 6,290 | +2.65(+2.10%) |
Dec 20, 2021 | 126.40 | 126.40 | 125.16 | 126.18 | 819,498 | -1.84(-1.44%) |
Dec 17, 2021 | 128.16 | 129.09 | 127.49 | 128.02 | 25,565 | -0.52(-0.40%) |
Dec 16, 2021 | 129.64 | 130.09 | 128.18 | 128.54 | 35,775 | -0.68(-0.53%) |
Dec 15, 2021 | 127.27 | 129.27 | 126.95 | 129.23 | 63,979 | +1.53(+1.20%) |
Dec 14, 2021 | 127.75 | 128.51 | 127.25 | 127.70 | 43,464 | -0.94(-0.73%) |
Dec 13, 2021 | 128.87 | 129.05 | 128.64 | 128.64 | 7,060 | -0.74(-0.57%) |
Dec 10, 2021 | 129.89 | 129.89 | 128.91 | 129.38 | 367,281 | +0.38(+0.30%) |
Dec 09, 2021 | 130.24 | 130.24 | 128.99 | 128.99 | 130,872 | -1.44(-1.10%) |
Dec 08, 2021 | 130.19 | 130.68 | 129.96 | 130.43 | 52,978 | +0.66(+0.51%) |
Dec 07, 2021 | 128.98 | 130.29 | 128.98 | 129.77 | 8,071 | +2.49(+1.95%) |
Dec 06, 2021 | 127.14 | 127.53 | 127.14 | 127.28 | 18,887 | +1.56(+1.24%) |
Dec 03, 2021 | 126.17 | 126.17 | 124.70 | 125.73 | 7,205 | -1.19(-0.94%) |
Dec 02, 2021 | 124.50 | 127.33 | 124.50 | 126.92 | 13,173 | +2.81(+2.27%) |
Dec 01, 2021 | 128.39 | 128.40 | 124.11 | 124.11 | 8,669 | -2.20(-1.74%) |
Nov 30, 2021 | 128.54 | 128.70 | 126.19 | 126.31 | 22,466 | -3.21(-2.48%) |
Nov 29, 2021 | 130.00 | 130.04 | 128.63 | 129.51 | 6,400 | +1.02(+0.79%) |
Nov 26, 2021 | 129.03 | 129.03 | 128.26 | 128.49 | 12,532 | -2.78(-2.12%) |
Nov 24, 2021 | 130.54 | 131.30 | 130.45 | 131.28 | 6,348 | +0.36(+0.27%) |
Nov 23, 2021 | 131.09 | 131.09 | 130.23 | 130.92 | 15,838 | +0.06(+0.04%) |
Nov 22, 2021 | 132.14 | 132.14 | 130.87 | 130.87 | 3,946 | -0.62(-0.47%) |
Nov 19, 2021 | 131.83 | 132.09 | 131.49 | 131.49 | 5,350 | -0.65(-0.49%) |
Nov 18, 2021 | 132.81 | 132.14 | 132.06 | 132.14 | 4,943 | -0.52(-0.39%) |
Nov 17, 2021 | 133.00 | 133.00 | 132.46 | 132.66 | 14,848 | -0.74(-0.55%) |
Nov 16, 2021 | 133.03 | 133.81 | 133.03 | 133.40 | 23,434 | +0.48(+0.36%) |
Nov 15, 2021 | 133.00 | 133.13 | 132.78 | 132.92 | 17,631 | +0.09(+0.06%) |
Nov 12, 2021 | 132.36 | 132.91 | 132.36 | 132.83 | 3,786 | +1.02(+0.77%) |
Nov 11, 2021 | 131.91 | 131.97 | 131.72 | 131.81 | 3,339 | +0.40(+0.31%) |
Nov 10, 2021 | 132.78 | 131.39 | 131.41 | 5,410 | -1.27(-0.95%) | |
Nov 09, 2021 | 132.46 | 132.76 | 132.18 | 132.68 | 43,038 | -0.02(-0.01%) |
Nov 08, 2021 | 132.78 | 132.78 | 132.42 | 132.70 | 21,304 | +0.57(+0.43%) |
Nov 05, 2021 | 132.73 | 132.81 | 132.00 | 132.13 | 5,315 | +0.45(+0.34%) |
Nov 04, 2021 | 131.91 | 132.10 | 131.35 | 131.68 | 37,032 | -0.04(-0.03%) |
Nov 03, 2021 | 130.88 | 131.78 | 130.88 | 131.72 | 6,402 | +0.64(+0.49%) |
Nov 02, 2021 | 130.87 | 131.12 | 130.62 | 131.08 | 23,171 | +0.27(+0.21%) |
Nov 01, 2021 | 130.16 | 130.81 | 130.13 | 130.81 | 14,537 | +0.95(+0.73%) |
Oct 29, 2021 | 129.90 | 130.02 | 129.69 | 129.86 | 4,726 | -0.02(-0.01%) |
Oct 28, 2021 | 129.51 | 129.92 | 129.39 | 129.88 | 6,672 | +1.35(+1.05%) |
Oct 27, 2021 | 130.30 | 130.30 | 128.46 | 128.52 | 4,294 | -1.62(-1.25%) |
Oct 26, 2021 | 130.90 | 130.15 | 130.15 | 7,678 | -0.38(-0.29%) | |
Oct 25, 2021 | 129.96 | 130.69 | 129.91 | 130.53 | 13,816 | +0.40(+0.31%) |
Oct 22, 2021 | 129.97 | 130.40 | 129.58 | 130.13 | 5,714 | +0.21(+0.16%) |
Oct 21, 2021 | 129.40 | 129.92 | 129.30 | 129.92 | 6,301 | +0.42(+0.32%) |
Oct 20, 2021 | 128.88 | 129.50 | 128.85 | 129.50 | 13,469 | +0.79(+0.61%) |
Oct 19, 2021 | 128.44 | 128.81 | 128.26 | 128.72 | 417,358 | +0.78(+0.61%) |
Oct 18, 2021 | 127.11 | 127.94 | 127.01 | 127.94 | 18,890 | +0.32(+0.25%) |
Oct 15, 2021 | 128.02 | 128.02 | 127.58 | 127.62 | 19,584 | +0.37(+0.29%) |
Oct 14, 2021 | 126.20 | 127.25 | 126.19 | 127.25 | 17,927 | +2.08(+1.66%) |
Oct 13, 2021 | 124.64 | 125.24 | 124.14 | 125.17 | 15,999 | +0.66(+0.53%) |
Oct 12, 2021 | 124.38 | 124.92 | 124.19 | 124.51 | 51,617 | +0.39(+0.32%) |
Oct 11, 2021 | 125.42 | 125.49 | 124.06 | 124.12 | 15,398 | -0.63(-0.51%) |
Oct 08, 2021 | 125.27 | 125.51 | 124.69 | 124.75 | 25,210 | -0.48(-0.38%) |
Oct 07, 2021 | 125.11 | 126.03 | 125.11 | 125.23 | 74,141 | +1.25(+1.01%) |
Oct 06, 2021 | 122.54 | 123.98 | 122.09 | 123.98 | 42,524 | +0.42(+0.34%) |
Oct 05, 2021 | 122.86 | 124.17 | 122.85 | 123.56 | 8,798 | +1.09(+0.89%) |
Oct 04, 2021 | 123.55 | 123.55 | 122.18 | 122.47 | 75,952 | -1.38(-1.12%) |
Oct 01, 2021 | 122.43 | 124.26 | 122.09 | 123.86 | 21,691 | +1.28(+1.04%) |
Sep 30, 2021 | 124.41 | 124.41 | 122.71 | 122.58 | 9,456 | -1.33(-1.08%) |
Sep 29, 2021 | 124.61 | 124.62 | 123.92 | 123.92 | 10,296 | +0.07(+0.05%) |
Sep 28, 2021 | 124.69 | 124.71 | 123.97 | 123.85 | 9,093 | -2.50(-1.98%) |
Sep 27, 2021 | 126.53 | 126.87 | 126.31 | 126.34 | 61,621 | -0.28(-0.22%) |
Sep 24, 2021 | 126.55 | 126.73 | 126.47 | 126.62 | 7,589 | -0.04(-0.03%) |
Sep 23, 2021 | 126.65 | 127.17 | 126.63 | 126.66 | 11,786 | +1.61(+1.29%) |
Sep 22, 2021 | 124.44 | 125.62 | 124.44 | 125.05 | 19,172 | +1.28(+1.03%) |
Sep 21, 2021 | 124.50 | 123.84 | 123.61 | 123.77 | 14,186 | -0.07(-0.05%) |
Sep 20, 2021 | 123.74 | 124.23 | 122.59 | 123.84 | 13,162 | -2.14(-1.70%) |
Sep 17, 2021 | 126.83 | 126.83 | 125.88 | 125.98 | 5,020 | -0.85(-0.67%) |
Sep 16, 2021 | 126.89 | 127.08 | 126.41 | 126.83 | 3,150 | -0.08(-0.07%) |
Sep 15, 2021 | 125.67 | 126.98 | 125.67 | 126.92 | 29,754 | +1.07(+0.85%) |
Sep 14, 2021 | 126.97 | 127.06 | 125.64 | 125.85 | 9,741 | -0.78(-0.61%) |
Sep 13, 2021 | 127.34 | 127.34 | 126.20 | 126.62 | 7,641 | +0.08(+0.06%) |
Sep 10, 2021 | 127.98 | 127.98 | 126.54 | 126.54 | 5,408 | -0.89(-0.70%) |
Sep 09, 2021 | 127.55 | 128.33 | 127.43 | 127.43 | 62,493 | -0.30(-0.23%) |
Sep 08, 2021 | 127.88 | 128.00 | 127.40 | 127.73 | 9,498 | -0.21(-0.16%) |
Sep 07, 2021 | 128.03 | 128.21 | 127.92 | 127.94 | 7,894 | -1.06(-0.82%) |
Sep 03, 2021 | 129.02 | 129.13 | 128.89 | 129.00 | 7,164 | -0.20(-0.16%) |
Sep 02, 2021 | 128.95 | 129.20 | 128.87 | 129.20 | 3,660 | +0.78(+0.60%) |
Sep 01, 2021 | 128.39 | 128.75 | 127.98 | 128.43 | 408,369 | +0.21(+0.16%) |
Aug 31, 2021 | 128.35 | 128.35 | 128.00 | 128.22 | 11,012 | -0.05(-0.04%) |
Aug 30, 2021 | 128.14 | 128.61 | 128.14 | 128.26 | 24,346 | -0.07(-0.05%) |
Aug 27, 2021 | 127.30 | 128.53 | 127.30 | 128.33 | 7,549 | +1.28(+1.01%) |
Aug 26, 2021 | 127.68 | 127.68 | 127.05 | 127.05 | 13,118 | -0.88(-0.69%) |
Aug 25, 2021 | 127.47 | 128.09 | 127.45 | 127.93 | 5,493 | +0.71(+0.56%) |
Aug 24, 2021 | 127.06 | 127.31 | 126.94 | 127.22 | 13,418 | +0.65(+0.51%) |
Aug 23, 2021 | 126.08 | 126.76 | 126.08 | 126.57 | 14,757 | +1.07(+0.85%) |
Aug 20, 2021 | 124.63 | 125.58 | 124.63 | 125.50 | 5,271 | +0.96(+0.77%) |
Aug 19, 2021 | 124.28 | 125.04 | 124.26 | 124.55 | 9,314 | -0.29(-0.23%) |
Aug 18, 2021 | 125.69 | 125.98 | 124.78 | 124.83 | 15,252 | -1.09(-0.87%) |
Aug 17, 2021 | 125.86 | 126.07 | 125.32 | 125.92 | 21,875 | -0.97(-0.76%) |
Aug 16, 2021 | 126.15 | 126.89 | 126.10 | 126.89 | 19,019 | -0.17(-0.14%) |
Aug 13, 2021 | 126.92 | 127.15 | 126.92 | 127.06 | 10,903 | +0.05(+0.04%) |
Aug 12, 2021 | 126.95 | 127.05 | 126.59 | 127.01 | 23,979 | +0.11(+0.08%) |
Aug 11, 2021 | 126.66 | 126.92 | 126.29 | 126.91 | 8,020 | +0.52(+0.41%) |
Aug 10, 2021 | 126.51 | 126.74 | 126.35 | 126.39 | 9,720 | +0.06(+0.05%) |
Aug 09, 2021 | 126.04 | 126.52 | 125.86 | 126.33 | 208,897 | +0.00(+0.00%) |
Aug 06, 2021 | 126.34 | 126.64 | 126.16 | 126.33 | 10,085 | +0.11(+0.08%) |
Aug 05, 2021 | 125.72 | 126.23 | 125.72 | 126.23 | 9,751 | +0.82(+0.66%) |
Aug 04, 2021 | 125.57 | 125.89 | 125.33 | 125.41 | 6,051 | -0.56(-0.45%) |
Aug 03, 2021 | 125.07 | 126.02 | 124.78 | 125.97 | 10,090 | +0.81(+0.65%) |
Aug 02, 2021 | 125.85 | 126.07 | 125.11 | 125.16 | 23,285 | -0.13(-0.11%) |
Jul 30, 2021 | 125.10 | 125.96 | 125.10 | 125.29 | 49,385 | -0.45(-0.36%) |
Jul 29, 2021 | 125.50 | 126.08 | 125.50 | 125.74 | 11,832 | +0.74(+0.59%) |
Jul 28, 2021 | 124.78 | 125.41 | 124.26 | 125.00 | 23,793 | +0.39(+0.31%) |
Jul 27, 2021 | 124.68 | 124.68 | 123.89 | 124.61 | 7,778 | -0.34(-0.28%) |
Jul 26, 2021 | 124.79 | 124.96 | 124.58 | 124.96 | 7,354 | +0.03(+0.02%) |
Jul 23, 2021 | 124.34 | 124.94 | 124.11 | 124.93 | 7,411 | +1.12(+0.90%) |
Jul 22, 2021 | 123.77 | 123.84 | 123.42 | 123.81 | 7,068 | -0.07(-0.05%) |
Jul 21, 2021 | 123.93 | 124.01 | 123.64 | 123.88 | 23,194 | +1.02(+0.83%) |
Jul 20, 2021 | 120.80 | 123.17 | 120.80 | 122.85 | 12,480 | +2.47(+2.05%) |
Jul 19, 2021 | 120.56 | 120.93 | 119.66 | 120.39 | 26,691 | -1.76(-1.44%) |
Jul 16, 2021 | 123.45 | 123.45 | 122.02 | 122.15 | 8,480 | -0.69(-0.56%) |
Jul 15, 2021 | 122.51 | 123.15 | 122.26 | 122.83 | 23,874 | -0.30(-0.24%) |
Jul 14, 2021 | 123.97 | 123.98 | 123.01 | 123.13 | 544,927 | -0.53(-0.43%) |
Jul 13, 2021 | 124.51 | 124.51 | 123.63 | 123.67 | 1,787,061 | -1.17(-0.93%) |
Jul 12, 2021 | 124.49 | 124.90 | 124.49 | 124.83 | 24,205 | +0.08(+0.06%) |
Jul 09, 2021 | 123.76 | 124.76 | 123.66 | 124.75 | 37,434 | +1.83(+1.49%) |
Jul 08, 2021 | 122.10 | 123.17 | 122.10 | 122.92 | 9,457 | -1.33(-1.07%) |
Jul 07, 2021 | 124.38 | 124.39 | 124.11 | 124.25 | 36,410 | +0.11(+0.09%) |
Jul 06, 2021 | 124.56 | 124.56 | 123.36 | 124.14 | 10,725 | -0.52(-0.41%) |
Jul 02, 2021 | 124.33 | 124.74 | 124.29 | 124.65 | 18,479 | +0.38(+0.31%) |
Jul 01, 2021 | 124.03 | 124.38 | 123.94 | 124.27 | 6,100 | +0.53(+0.43%) |
Jun 30, 2021 | 123.69 | 123.86 | 123.65 | 123.73 | 18,151 | -0.06(-0.05%) |
Jun 29, 2021 | 123.92 | 124.29 | 123.79 | 123.79 | 4,917 | -0.02(-0.01%) |
Jun 28, 2021 | 123.74 | 123.81 | 123.47 | 123.81 | 6,661 | -0.13(-0.10%) |
Jun 25, 2021 | 123.47 | 123.93 | 123.47 | 123.93 | 6,933 | +0.77(+0.63%) |
Jun 24, 2021 | 122.88 | 123.23 | 122.88 | 123.16 | 7,496 | +0.77(+0.63%) |
Jun 23, 2021 | 122.51 | 122.75 | 122.36 | 122.39 | 22,890 | -0.05(-0.04%) |
Jun 22, 2021 | 121.89 | 122.60 | 121.72 | 122.43 | 8,960 | +0.59(+0.49%) |
Jun 21, 2021 | 120.98 | 121.90 | 120.98 | 121.84 | 11,935 | +1.88(+1.56%) |
Jun 18, 2021 | 120.63 | 120.73 | 119.93 | 119.97 | 10,577 | -1.64(-1.34%) |
Jun 17, 2021 | 122.17 | 122.17 | 120.80 | 121.60 | 31,130 | -0.52(-0.42%) |
Jun 16, 2021 | 122.75 | 122.77 | 121.77 | 122.12 | 18,026 | -0.64(-0.52%) |
Jun 15, 2021 | 123.03 | 123.03 | 122.60 | 122.76 | 11,010 | -0.25(-0.20%) |
Jun 14, 2021 | 123.30 | 123.52 | 122.63 | 123.01 | 15,906 | -0.29(-0.23%) |
Jun 11, 2021 | 123.07 | 123.29 | 122.66 | 123.29 | 1,120,953 | +0.47(+0.38%) |
Jun 10, 2021 | 122.99 | 122.99 | 122.48 | 122.83 | 19,870 | +0.51(+0.42%) |
Jun 09, 2021 | 123.03 | 123.11 | 122.31 | 122.31 | 11,434 | -0.50(-0.41%) |
Jun 08, 2021 | 122.43 | 122.92 | 122.35 | 122.82 | 28,023 | +0.29(+0.24%) |
Jun 07, 2021 | 122.68 | 122.68 | 122.34 | 122.53 | 11,337 | +0.04(+0.03%) |
Jun 04, 2021 | 122.16 | 122.52 | 122.05 | 122.48 | 22,471 | +0.90(+0.74%) |
Jun 03, 2021 | 121.42 | 121.82 | 120.90 | 121.58 | 10,311 | -0.44(-0.36%) |
Jun 02, 2021 | 122.12 | 122.12 | 121.68 | 122.03 | 10,919 | +0.12(+0.10%) |
Jun 01, 2021 | 122.47 | 122.47 | 121.60 | 121.91 | 31,726 | +0.15(+0.12%) |
May 28, 2021 | 121.99 | 121.99 | 121.68 | 121.75 | 15,780 | +0.24(+0.20%) |
May 27, 2021 | 121.27 | 121.59 | 121.26 | 121.51 | 6,732 | +0.69(+0.57%) |
May 26, 2021 | 120.63 | 120.88 | 120.35 | 120.83 | 241,379 | +0.66(+0.55%) |
May 25, 2021 | 120.96 | 121.35 | 120.08 | 120.17 | 146,769 | -0.69(-0.57%) |
May 24, 2021 | 120.62 | 121.14 | 120.46 | 120.86 | 16,957 | +0.91(+0.76%) |
May 21, 2021 | 120.51 | 120.72 | 119.92 | 119.95 | 16,808 | +0.13(+0.11%) |
May 20, 2021 | 118.96 | 120.14 | 118.88 | 119.82 | 9,198 | +1.25(+1.05%) |
May 19, 2021 | 117.69 | 118.60 | 117.10 | 118.57 | 160,784 | -0.65(-0.54%) |
May 18, 2021 | 120.18 | 120.22 | 119.22 | 119.22 | 19,839 | -0.79(-0.66%) |
May 17, 2021 | 119.80 | 120.11 | 119.42 | 120.01 | 81,599 | -0.21(-0.17%) |
May 14, 2021 | 118.95 | 120.41 | 118.95 | 120.22 | 24,109 | +2.03(+1.72%) |
May 13, 2021 | 118.12 | 118.66 | 117.19 | 118.19 | 109,032 | +1.50(+1.28%) |
May 12, 2021 | 118.88 | 119.05 | 116.68 | 116.69 | 17,549 | -2.90(-2.42%) |
May 11, 2021 | 119.04 | 119.97 | 118.63 | 119.59 | 394,702 | -1.07(-0.88%) |
May 10, 2021 | 121.62 | 121.94 | 120.66 | 120.66 | 57,265 | -0.80(-0.66%) |
May 07, 2021 | 120.29 | 121.46 | 120.29 | 121.46 | 11,504 | +1.36(+1.13%) |
May 06, 2021 | 119.86 | 120.09 | 119.16 | 120.09 | 9,601 | +0.23(+0.19%) |
May 05, 2021 | 120.24 | 120.25 | 119.38 | 119.86 | 16,660 | +0.12(+0.10%) |
May 04, 2021 | 119.69 | 119.74 | 118.79 | 119.74 | 25,286 | -0.57(-0.48%) |