Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 108.89 | 109.48 | 107.25 | 108.88 | 1,602,339 | -0.39(-0.35%) |
Jul 28, 2022 | 109.25 | 109.67 | 106.18 | 109.27 | 2,312,048 | -0.32(-0.30%) |
Jul 27, 2022 | 107.71 | 109.87 | 107.02 | 109.59 | 1,674,164 | +3.05(+2.86%) |
Jul 26, 2022 | 106.78 | 107.18 | 105.45 | 106.55 | 1,169,924 | +0.12(+0.11%) |
Jul 25, 2022 | 105.55 | 106.77 | 105.27 | 106.43 | 1,271,495 | +0.89(+0.84%) |
Jul 22, 2022 | 106.84 | 107.72 | 105.17 | 105.54 | 1,156,712 | -1.43(-1.34%) |
Jul 21, 2022 | 106.81 | 107.85 | 106.55 | 106.97 | 1,239,628 | +0.44(+0.42%) |
Jul 20, 2022 | 105.83 | 107.64 | 105.36 | 106.53 | 1,299,421 | +0.75(+0.71%) |
Jul 19, 2022 | 103.61 | 106.37 | 103.36 | 105.78 | 1,491,468 | +3.71(+3.63%) |
Jul 18, 2022 | 102.35 | 103.70 | 101.76 | 102.07 | 1,036,032 | -0.03(-0.03%) |
Jul 15, 2022 | 102.38 | 102.74 | 101.17 | 102.10 | 895,238 | +1.83(+1.83%) |
Jul 14, 2022 | 99.63 | 100.53 | 99.02 | 100.26 | 1,191,283 | -0.78(-0.77%) |
Jul 13, 2022 | 100.07 | 101.65 | 99.17 | 101.04 | 1,079,475 | -0.58(-0.57%) |
Jul 12, 2022 | 101.10 | 102.46 | 101.10 | 101.62 | 979,207 | -0.27(-0.26%) |
Jul 11, 2022 | 102.37 | 103.13 | 101.23 | 101.89 | 1,010,286 | -2.01(-1.94%) |
Jul 08, 2022 | 104.64 | 105.33 | 103.72 | 103.90 | 757,455 | -0.71(-0.68%) |
Jul 07, 2022 | 104.34 | 104.75 | 102.99 | 104.61 | 962,890 | +0.33(+0.31%) |
Jul 06, 2022 | 105.19 | 105.62 | 103.31 | 104.29 | 885,290 | -1.14(-1.09%) |
Jul 05, 2022 | 104.54 | 105.47 | 102.78 | 105.43 | 850,027 | -0.37(-0.35%) |
Jul 01, 2022 | 103.78 | 105.89 | 102.92 | 105.81 | 969,098 | +2.18(+2.10%) |
Jun 30, 2022 | 103.99 | 105.46 | 101.77 | 103.63 | 1,486,788 | -1.47(-1.40%) |
Jun 29, 2022 | 105.26 | 106.08 | 104.45 | 105.10 | 1,257,505 | +0.07(+0.07%) |
Jun 28, 2022 | 107.51 | 108.81 | 104.93 | 105.03 | 858,185 | -2.00(-1.87%) |
Jun 27, 2022 | 107.63 | 107.82 | 106.15 | 107.03 | 966,322 | -0.36(-0.33%) |
Jun 24, 2022 | 106.06 | 107.71 | 104.17 | 107.39 | 1,602,678 | +2.67(+2.55%) |
Jun 23, 2022 | 103.77 | 105.25 | 103.22 | 104.71 | 1,186,910 | +1.07(+1.04%) |
Jun 22, 2022 | 99.89 | 105.50 | 99.61 | 103.64 | 1,782,433 | +3.03(+3.01%) |
Jun 21, 2022 | 102.90 | 103.65 | 100.36 | 100.61 | 1,255,625 | -0.41(-0.41%) |
Jun 17, 2022 | 101.81 | 103.49 | 100.60 | 101.02 | 2,264,106 | -0.58(-0.57%) |
Jun 16, 2022 | 102.93 | 103.04 | 100.87 | 101.60 | 1,492,454 | -3.67(-3.49%) |
Jun 15, 2022 | 104.33 | 106.84 | 104.15 | 105.27 | 1,307,255 | +1.67(+1.61%) |
Jun 14, 2022 | 108.19 | 108.19 | 102.91 | 103.60 | 1,711,568 | -4.75(-4.39%) |
Jun 13, 2022 | 108.91 | 110.39 | 107.79 | 108.35 | 1,853,146 | -3.23(-2.89%) |
Jun 10, 2022 | 110.97 | 112.72 | 110.80 | 111.58 | 1,478,445 | -1.62(-1.43%) |
Jun 09, 2022 | 116.33 | 116.35 | 113.13 | 113.20 | 841,467 | -3.44(-2.95%) |
Jun 08, 2022 | 116.83 | 117.66 | 115.97 | 116.65 | 1,102,367 | -0.59(-0.50%) |
Jun 07, 2022 | 115.80 | 117.32 | 115.33 | 117.24 | 1,039,802 | +0.71(+0.61%) |
Jun 06, 2022 | 120.11 | 120.11 | 116.38 | 116.53 | 849,586 | -2.18(-1.84%) |
Jun 03, 2022 | 119.68 | 119.68 | 117.85 | 118.72 | 1,134,878 | -1.42(-1.18%) |
Jun 02, 2022 | 117.91 | 120.27 | 114.88 | 120.13 | 977,928 | +2.75(+2.34%) |
Jun 01, 2022 | 118.91 | 118.91 | 115.06 | 117.39 | 2,424,473 | -0.92(-0.77%) |
May 31, 2022 | 117.27 | 119.17 | 116.45 | 118.30 | 1,164,486 | +0.37(+0.32%) |
May 27, 2022 | 118.29 | 118.86 | 117.30 | 117.93 | 962,401 | -0.81(-0.68%) |
May 26, 2022 | 118.14 | 119.69 | 116.93 | 118.73 | 775,320 | +1.48(+1.26%) |
May 25, 2022 | 117.48 | 118.80 | 116.11 | 117.26 | 1,402,250 | -0.24(-0.20%) |
May 24, 2022 | 118.29 | 118.64 | 116.21 | 117.50 | 914,050 | -1.42(-1.19%) |
May 23, 2022 | 117.35 | 118.98 | 116.30 | 118.91 | 883,718 | +3.17(+2.74%) |
May 20, 2022 | 116.44 | 117.59 | 113.70 | 115.74 | 859,037 | +0.69(+0.60%) |
May 19, 2022 | 113.26 | 115.71 | 113.26 | 115.06 | 813,059 | +0.45(+0.40%) |
May 18, 2022 | 116.13 | 116.77 | 114.25 | 114.60 | 1,236,459 | -2.88(-2.45%) |
May 17, 2022 | 115.10 | 117.66 | 114.50 | 117.49 | 1,086,418 | +4.19(+3.70%) |
May 16, 2022 | 112.97 | 113.90 | 112.43 | 113.29 | 982,984 | +0.05(+0.04%) |
May 13, 2022 | 112.46 | 114.42 | 112.19 | 113.24 | 1,185,359 | +1.94(+1.74%) |
May 12, 2022 | 110.82 | 112.74 | 109.73 | 111.31 | 1,117,821 | -0.31(-0.28%) |
May 11, 2022 | 111.82 | 114.57 | 111.44 | 111.62 | 1,336,826 | -0.74(-0.66%) |
May 10, 2022 | 114.44 | 114.86 | 111.23 | 112.36 | 1,916,182 | -0.82(-0.72%) |
May 09, 2022 | 116.78 | 117.92 | 112.82 | 113.17 | 1,557,770 | -5.25(-4.43%) |
May 06, 2022 | 120.16 | 120.21 | 117.45 | 118.42 | 1,221,480 | -2.17(-1.80%) |
May 05, 2022 | 122.93 | 124.18 | 119.43 | 120.59 | 1,923,338 | -3.72(-2.99%) |
May 04, 2022 | 118.68 | 124.78 | 117.96 | 124.31 | 2,139,924 | +5.55(+4.67%) |
May 03, 2022 | 122.02 | 123.78 | 118.24 | 118.77 | 3,186,537 | +0.03(+0.03%) |
May 02, 2022 | 119.41 | 120.59 | 116.25 | 118.73 | 1,944,352 | -0.10(-0.08%) |
Apr 29, 2022 | 121.34 | 122.50 | 118.48 | 118.83 | 1,229,276 | -3.80(-3.10%) |
Apr 28, 2022 | 122.18 | 122.93 | 120.76 | 122.63 | 1,224,869 | +1.70(+1.41%) |
Apr 27, 2022 | 121.73 | 122.81 | 120.57 | 120.93 | 1,225,803 | -1.25(-1.02%) |
Apr 26, 2022 | 124.36 | 125.62 | 122.09 | 122.18 | 838,618 | -3.60(-2.86%) |
Apr 25, 2022 | 123.21 | 125.88 | 122.74 | 125.78 | 968,186 | +2.08(+1.68%) |
Apr 22, 2022 | 127.60 | 127.83 | 122.94 | 123.70 | 1,641,856 | -5.87(-4.53%) |
Apr 21, 2022 | 132.82 | 132.91 | 129.52 | 129.57 | 1,336,362 | -2.16(-1.64%) |
Apr 20, 2022 | 129.36 | 132.06 | 129.02 | 131.73 | 2,008,518 | +3.20(+2.49%) |
Apr 19, 2022 | 124.07 | 128.78 | 124.03 | 128.53 | 2,171,493 | +5.28(+4.29%) |
Apr 18, 2022 | 123.63 | 125.16 | 122.76 | 123.24 | 991,729 | -0.76(-0.61%) |
Apr 14, 2022 | 126.13 | 126.71 | 123.95 | 124.00 | 1,104,849 | -1.92(-1.52%) |
Apr 13, 2022 | 124.05 | 126.02 | 123.81 | 125.92 | 1,054,010 | +1.29(+1.04%) |
Apr 12, 2022 | 125.10 | 126.11 | 123.69 | 124.63 | 1,235,672 | -0.26(-0.20%) |
Apr 11, 2022 | 127.05 | 127.96 | 124.45 | 124.89 | 855,359 | -2.68(-2.10%) |
Apr 08, 2022 | 127.87 | 128.59 | 127.04 | 127.56 | 1,125,577 | -0.29(-0.22%) |
Apr 07, 2022 | 125.30 | 127.87 | 124.94 | 127.85 | 1,926,749 | +2.03(+1.61%) |
Apr 06, 2022 | 126.35 | 126.55 | 123.78 | 125.82 | 2,090,885 | -1.26(-0.99%) |
Apr 05, 2022 | 123.44 | 127.25 | 123.44 | 127.08 | 2,222,357 | +3.22(+2.60%) |
Apr 04, 2022 | 124.92 | 125.25 | 122.68 | 123.86 | 1,371,497 | -1.84(-1.46%) |
Apr 01, 2022 | 124.74 | 126.50 | 123.88 | 125.70 | 1,642,992 | -0.17(-0.13%) |
Mar 31, 2022 | 126.38 | 127.75 | 125.81 | 125.87 | 1,385,096 | -0.78(-0.61%) |
Mar 30, 2022 | 127.00 | 127.84 | 125.92 | 126.65 | 1,168,725 | -0.88(-0.69%) |
Mar 29, 2022 | 124.83 | 127.54 | 124.83 | 127.52 | 1,739,800 | +3.84(+3.10%) |
Mar 28, 2022 | 123.41 | 124.04 | 121.37 | 123.69 | 1,629,210 | +0.63(+0.51%) |
Mar 25, 2022 | 122.40 | 123.11 | 121.62 | 123.06 | 1,150,162 | +1.11(+0.91%) |
Mar 24, 2022 | 119.15 | 123.66 | 119.01 | 121.95 | 2,436,742 | +3.35(+2.82%) |
Mar 23, 2022 | 117.66 | 119.52 | 115.77 | 118.60 | 2,463,753 | +0.26(+0.22%) |
Mar 22, 2022 | 119.11 | 119.56 | 117.81 | 118.34 | 1,854,852 | -0.55(-0.46%) |
Mar 21, 2022 | 118.59 | 119.14 | 117.93 | 118.89 | 1,470,183 | +0.27(+0.22%) |
Mar 18, 2022 | 120.19 | 120.64 | 117.58 | 118.63 | 3,004,837 | -1.48(-1.23%) |
Mar 17, 2022 | 118.83 | 120.45 | 118.04 | 120.11 | 1,863,277 | +0.28(+0.24%) |
Mar 16, 2022 | 117.87 | 120.13 | 117.22 | 119.82 | 1,628,213 | +2.74(+2.34%) |
Mar 15, 2022 | 117.19 | 118.04 | 115.92 | 117.08 | 1,291,912 | +1.48(+1.28%) |
Mar 14, 2022 | 117.69 | 118.54 | 114.97 | 115.60 | 1,409,839 | -1.11(-0.95%) |
Mar 11, 2022 | 118.14 | 119.11 | 116.08 | 116.71 | 2,068,003 | -0.51(-0.44%) |
Mar 10, 2022 | 114.69 | 117.30 | 117.22 | 1,467,551 | +1.67(+1.45%) | |
Mar 09, 2022 | 115.88 | 116.85 | 114.99 | 115.55 | 1,223,593 | +1.86(+1.63%) |
Mar 08, 2022 | 113.85 | 115.87 | 112.24 | 113.69 | 1,750,058 | -0.91(-0.80%) |
Mar 07, 2022 | 118.14 | 118.14 | 113.67 | 114.61 | 1,684,819 | -3.69(-3.12%) |
Mar 04, 2022 | 118.45 | 119.01 | 116.94 | 118.30 | 1,389,394 | -1.66(-1.38%) |
Mar 03, 2022 | 121.52 | 121.74 | 119.03 | 119.96 | 1,531,277 | -0.55(-0.46%) |
Mar 02, 2022 | 120.36 | 122.09 | 119.70 | 120.51 | 2,108,335 | -1.42(-1.17%) |
Mar 01, 2022 | 122.56 | 124.22 | 118.93 | 121.94 | 7,236,244 | +0.64(+0.53%) |
Feb 28, 2022 | 119.41 | 121.50 | 119.17 | 121.29 | 2,542,741 | +0.47(+0.39%) |
Feb 25, 2022 | 118.42 | 120.93 | 117.93 | 120.83 | 1,671,309 | +3.07(+2.61%) |
Feb 24, 2022 | 115.04 | 117.85 | 114.26 | 117.75 | 1,497,171 | +0.86(+0.73%) |
Feb 23, 2022 | 117.77 | 118.65 | 116.24 | 116.90 | 1,502,646 | -0.37(-0.32%) |
Feb 22, 2022 | 115.92 | 118.58 | 115.39 | 117.27 | 2,183,528 | +1.86(+1.61%) |
Feb 18, 2022 | 115.41 | 0 | +1.00(+0.87%) | |||
Feb 17, 2022 | 116.28 | 116.28 | 113.95 | 114.41 | 1,331,031 | -2.41(-2.07%) |
Feb 16, 2022 | 115.81 | 116.99 | 114.10 | 116.82 | 1,810,768 | +0.34(+0.30%) |
Feb 15, 2022 | 113.22 | 116.61 | 112.91 | 116.48 | 1,627,979 | +4.91(+4.40%) |
Feb 14, 2022 | 111.19 | 112.49 | 110.21 | 111.57 | 1,167,431 | +0.74(+0.67%) |
Feb 11, 2022 | 113.84 | 114.89 | 110.67 | 110.82 | 1,934,937 | -2.44(-2.16%) |
Feb 10, 2022 | 113.53 | 115.58 | 112.81 | 113.26 | 2,564,569 | -1.22(-1.07%) |
Feb 09, 2022 | 114.75 | 116.53 | 114.21 | 114.48 | 2,249,781 | +0.16(+0.14%) |
Feb 08, 2022 | 103.75 | 114.74 | 103.75 | 114.32 | 4,741,906 | +7.83(+7.35%) |
Feb 07, 2022 | 109.00 | 113.38 | 106.36 | 106.49 | 6,598,822 | -10.64(-9.09%) |
Feb 04, 2022 | 115.39 | 118.04 | 114.92 | 117.14 | 1,840,214 | +1.49(+1.29%) |
Feb 03, 2022 | 116.06 | 115.65 | 1,962,147 | -0.42(-0.36%) | ||
Feb 02, 2022 | 115.61 | 116.94 | 113.77 | 116.07 | 2,580,803 | -2.17(-1.84%) |
Feb 01, 2022 | 117.46 | 118.46 | 116.63 | 118.24 | 1,086,182 | +0.92(+0.79%) |
Jan 31, 2022 | 114.44 | 117.41 | 117.32 | 1,514,145 | +2.03(+1.76%) | |
Jan 28, 2022 | 115.85 | 116.15 | 112.42 | 115.28 | 2,359,818 | -0.33(-0.29%) |
Jan 27, 2022 | 116.13 | 116.87 | 114.78 | 115.62 | 1,969,064 | +0.72(+0.62%) |
Jan 26, 2022 | 115.84 | 117.44 | 114.25 | 114.90 | 2,967,289 | -0.44(-0.38%) |
Jan 25, 2022 | 115.73 | 117.24 | 113.44 | 115.34 | 2,461,086 | -2.58(-2.18%) |
Jan 24, 2022 | 114.62 | 117.97 | 113.08 | 117.92 | 2,151,246 | +1.06(+0.91%) |
Jan 21, 2022 | 117.14 | 118.53 | 115.55 | 116.86 | 3,116,675 | -0.48(-0.41%) |
Jan 20, 2022 | 117.04 | 121.11 | 117.04 | 117.33 | 1,765,677 | -0.22(-0.19%) |
Jan 19, 2022 | 117.80 | 120.30 | 117.47 | 117.56 | 1,827,487 | -2.94(-2.44%) |
Jan 18, 2022 | 120.97 | 121.33 | 119.14 | 120.49 | 2,224,575 | -0.98(-0.81%) |
Jan 14, 2022 | 121.47 | 0 | -0.66(-0.54%) | |||
Jan 13, 2022 | 120.33 | 123.52 | 120.22 | 122.13 | 1,895,318 | +2.37(+1.98%) |
Jan 12, 2022 | 122.12 | 122.61 | 118.27 | 119.76 | 1,936,726 | -2.67(-2.18%) |
Jan 11, 2022 | 121.66 | 123.10 | 120.80 | 122.43 | 1,514,902 | +1.41(+1.17%) |
Jan 10, 2022 | 121.44 | 121.96 | 119.68 | 121.02 | 1,977,137 | -1.19(-0.98%) |
Jan 07, 2022 | 121.30 | 123.46 | 121.14 | 122.21 | 1,720,765 | -0.74(-0.60%) |
Jan 06, 2022 | 124.82 | 126.22 | 122.71 | 122.95 | 1,108,531 | -1.03(-0.83%) |
Jan 05, 2022 | 125.02 | 127.40 | 123.90 | 123.98 | 1,930,369 | -0.41(-0.33%) |
Jan 04, 2022 | 122.92 | 125.67 | 122.30 | 124.39 | 1,426,080 | +1.25(+1.01%) |
Jan 03, 2022 | 121.45 | 123.92 | 120.75 | 123.14 | 1,206,189 | +1.99(+1.65%) |
Dec 31, 2021 | 122.03 | 123.07 | 121.11 | 121.15 | 957,981 | -1.17(-0.96%) |
Dec 30, 2021 | 122.42 | 123.40 | 122.13 | 122.32 | 1,328,431 | +0.04(+0.03%) |
Dec 29, 2021 | 122.14 | 123.39 | 121.82 | 122.28 | 2,554,152 | +0.02(+0.02%) |
Dec 28, 2021 | 121.79 | 123.38 | 121.64 | 122.27 | 1,533,769 | +0.38(+0.31%) |
Dec 27, 2021 | 121.10 | 121.95 | 119.51 | 121.88 | 1,243,098 | +1.01(+0.84%) |
Dec 23, 2021 | 119.60 | 120.95 | 118.88 | 120.87 | 1,467,464 | +2.15(+1.81%) |
Dec 22, 2021 | 116.19 | 118.72 | 115.58 | 118.72 | 1,041,335 | +2.16(+1.85%) |
Dec 21, 2021 | 114.36 | 117.55 | 113.74 | 116.56 | 1,945,742 | +3.40(+3.00%) |
Dec 20, 2021 | 113.41 | 114.18 | 110.98 | 113.16 | 2,635,814 | -1.86(-1.62%) |
Dec 17, 2021 | 114.22 | 117.30 | 112.94 | 115.03 | 4,281,074 | +0.36(+0.31%) |
Dec 16, 2021 | 115.52 | 117.50 | 113.74 | 114.67 | 3,407,491 | -0.20(-0.17%) |
Dec 15, 2021 | 116.76 | 117.47 | 112.57 | 114.87 | 3,313,477 | -2.47(-2.11%) |
Dec 14, 2021 | 118.92 | 120.28 | 117.16 | 117.34 | 1,357,098 | -2.08(-1.74%) |
Dec 13, 2021 | 118.49 | 120.86 | 118.49 | 119.42 | 1,654,190 | +0.92(+0.78%) |
Dec 10, 2021 | 120.73 | 120.73 | 116.86 | 118.49 | 1,730,084 | -0.90(-0.76%) |
Dec 09, 2021 | 120.86 | 122.20 | 119.15 | 119.40 | 2,572,182 | -3.35(-2.73%) |
Dec 08, 2021 | 122.29 | 123.97 | 121.94 | 122.75 | 1,353,906 | +0.50(+0.41%) |
Dec 07, 2021 | 121.54 | 124.05 | 121.31 | 122.24 | 1,898,433 | +2.80(+2.34%) |
Dec 06, 2021 | 117.36 | 120.82 | 116.78 | 119.45 | 2,369,582 | +4.06(+3.52%) |
Dec 03, 2021 | 117.48 | 117.94 | 114.26 | 115.38 | 1,830,447 | -1.63(-1.39%) |
Dec 02, 2021 | 114.58 | 117.44 | 114.51 | 117.01 | 1,475,999 | +2.99(+2.62%) |
Dec 01, 2021 | 115.37 | 119.21 | 114.00 | 114.02 | 2,111,525 | +0.18(+0.16%) |
Nov 30, 2021 | 116.61 | 117.47 | 113.79 | 113.84 | 2,565,839 | -3.71(-3.16%) |
Nov 29, 2021 | 120.66 | 120.76 | 117.48 | 117.55 | 1,501,106 | -2.02(-1.69%) |
Nov 26, 2021 | 121.02 | 122.49 | 118.82 | 119.57 | 1,432,946 | -4.43(-3.57%) |
Nov 24, 2021 | 123.62 | 125.34 | 123.60 | 124.00 | 1,248,112 | -0.20(-0.16%) |
Nov 23, 2021 | 121.40 | 124.56 | 121.40 | 124.19 | 1,616,671 | +0.25(+0.20%) |
Nov 22, 2021 | 122.79 | 125.80 | 122.38 | 123.95 | 1,423,986 | +1.34(+1.09%) |
Nov 19, 2021 | 122.67 | 123.53 | 121.01 | 122.61 | 2,011,234 | -0.08(-0.06%) |
Nov 18, 2021 | 125.05 | 125.37 | 122.68 | 122.68 | 1,378,730 | -2.08(-1.67%) |
Nov 17, 2021 | 124.81 | 126.25 | 123.82 | 124.77 | 1,388,276 | -0.65(-0.52%) |
Nov 16, 2021 | 124.41 | 127.00 | 123.68 | 125.41 | 1,694,428 | +0.60(+0.48%) |
Nov 15, 2021 | 126.08 | 126.53 | 123.88 | 124.81 | 1,530,510 | -1.19(-0.94%) |
Nov 12, 2021 | 126.78 | 126.94 | 125.10 | 126.00 | 1,700,104 | -0.30(-0.23%) |
Nov 11, 2021 | 126.90 | 127.73 | 123.99 | 126.30 | 1,679,361 | -1.12(-0.88%) |
Nov 10, 2021 | 127.55 | 127.42 | 1,381,250 | -0.49(-0.38%) | ||
Nov 09, 2021 | 130.38 | 131.72 | 127.35 | 127.91 | 4,301,698 | -3.05(-2.33%) |
Nov 08, 2021 | 134.60 | 135.15 | 130.42 | 130.95 | 2,890,970 | -3.88(-2.88%) |
Nov 05, 2021 | 135.41 | 139.05 | 133.13 | 134.84 | 3,127,789 | +3.72(+2.84%) |
Nov 04, 2021 | 138.01 | 138.97 | 130.11 | 131.12 | 3,832,793 | -10.46(-7.39%) |
Nov 03, 2021 | 138.22 | 141.58 | 138.22 | 141.58 | 1,479,679 | +2.92(+2.11%) |
Nov 02, 2021 | 138.86 | 139.66 | 137.55 | 138.65 | 929,110 | -0.11(-0.08%) |
Nov 01, 2021 | 136.63 | 140.09 | 138.31 | 138.77 | 1,200,171 | +2.54(+1.87%) |
Oct 29, 2021 | 136.12 | 136.58 | 132.53 | 136.23 | 1,714,646 | -2.28(-1.65%) |
Oct 28, 2021 | 139.05 | 139.92 | 137.95 | 138.51 | 970,702 | -0.75(-0.54%) |
Oct 27, 2021 | 142.76 | 142.66 | 139.22 | 139.26 | 692,100 | -3.35(-2.35%) |
Oct 26, 2021 | 144.24 | 142.57 | 142.61 | 485,834 | -1.14(-0.80%) | |
Oct 25, 2021 | 143.13 | 144.54 | 142.08 | 143.76 | 866,850 | +0.58(+0.41%) |
Oct 22, 2021 | 143.49 | 144.25 | 142.70 | 143.18 | 337,003 | -0.37(-0.26%) |
Oct 21, 2021 | 142.91 | 144.42 | 142.44 | 143.55 | 776,912 | +0.65(+0.45%) |
Oct 20, 2021 | 142.78 | 143.97 | 140.98 | 142.90 | 1,155,916 | +1.15(+0.81%) |
Oct 19, 2021 | 136.59 | 142.60 | 137.99 | 141.75 | 1,070,739 | +3.76(+2.72%) |
Oct 18, 2021 | 138.20 | 138.75 | 136.05 | 137.99 | 1,078,458 | -1.32(-0.95%) |
Oct 15, 2021 | 139.78 | 140.10 | 138.75 | 139.31 | 928,005 | +0.69(+0.50%) |
Oct 14, 2021 | 137.13 | 138.87 | 136.93 | 138.62 | 837,625 | +2.72(+2.00%) |
Oct 13, 2021 | 135.96 | 136.23 | 134.66 | 135.89 | 925,115 | -0.04(-0.03%) |
Oct 12, 2021 | 136.88 | 137.47 | 135.45 | 135.93 | 812,051 | -0.93(-0.68%) |
Oct 11, 2021 | 139.32 | 140.89 | 136.84 | 136.86 | 832,690 | -2.72(-1.95%) |
Oct 08, 2021 | 140.54 | 141.00 | 139.35 | 139.59 | 524,125 | -1.04(-0.74%) |
Oct 07, 2021 | 140.33 | 142.65 | 139.88 | 140.62 | 1,040,919 | +1.33(+0.96%) |
Oct 06, 2021 | 137.48 | 139.55 | 135.81 | 139.29 | 1,152,393 | +0.31(+0.23%) |
Oct 05, 2021 | 139.71 | 141.83 | 138.95 | 138.98 | 1,214,374 | -0.69(-0.49%) |
Oct 04, 2021 | 141.64 | 142.80 | 138.22 | 139.66 | 1,191,713 | -2.61(-1.83%) |
Oct 01, 2021 | 140.39 | 142.90 | 139.93 | 142.27 | 1,455,045 | +2.96(+2.12%) |
Sep 30, 2021 | 142.67 | 143.18 | 139.28 | 139.31 | 1,037,645 | -2.85(-2.01%) |
Sep 29, 2021 | 143.22 | 143.85 | 141.65 | 142.17 | 960,105 | -1.19(-0.83%) |
Sep 28, 2021 | 143.54 | 144.83 | 142.58 | 143.36 | 1,700,349 | -0.66(-0.46%) |
Sep 27, 2021 | 143.14 | 146.12 | 142.88 | 144.01 | 1,661,922 | +0.29(+0.21%) |
Sep 24, 2021 | 142.92 | 144.19 | 141.77 | 143.72 | 1,744,452 | +0.79(+0.55%) |
Sep 23, 2021 | 138.69 | 144.12 | 138.31 | 142.93 | 2,347,497 | +4.47(+3.23%) |
Sep 22, 2021 | 136.63 | 139.67 | 136.06 | 138.46 | 1,105,548 | +2.79(+2.06%) |
Sep 21, 2021 | 138.32 | 138.59 | 135.64 | 135.67 | 1,535,255 | -1.23(-0.90%) |
Sep 20, 2021 | 137.83 | 138.48 | 135.26 | 136.89 | 1,267,713 | -2.54(-1.82%) |
Sep 17, 2021 | 138.28 | 139.63 | 137.18 | 139.43 | 1,917,833 | +0.47(+0.34%) |
Sep 16, 2021 | 139.42 | 140.33 | 138.20 | 138.97 | 1,496,286 | +0.21(+0.15%) |
Sep 15, 2021 | 140.39 | 140.88 | 137.60 | 138.76 | 2,057,993 | -1.59(-1.13%) |
Sep 14, 2021 | 134.00 | 142.64 | 132.39 | 140.34 | 4,352,413 | +6.35(+4.74%) |
Sep 13, 2021 | 133.89 | 135.44 | 133.52 | 134.00 | 1,583,357 | +0.53(+0.40%) |
Sep 10, 2021 | 137.26 | 137.57 | 133.39 | 133.46 | 1,379,999 | -3.71(-2.70%) |
Sep 09, 2021 | 140.05 | 142.21 | 137.10 | 137.17 | 1,407,324 | -2.98(-2.13%) |
Sep 08, 2021 | 139.03 | 140.97 | 138.08 | 140.15 | 1,395,230 | +0.82(+0.59%) |
Sep 07, 2021 | 139.07 | 139.98 | 137.70 | 139.34 | 1,584,430 | -0.11(-0.08%) |
Sep 03, 2021 | 141.48 | 141.86 | 138.76 | 139.45 | 2,883,762 | -2.23(-1.58%) |
Sep 02, 2021 | 143.93 | 144.77 | 141.15 | 141.68 | 1,377,840 | -1.69(-1.18%) |
Sep 01, 2021 | 143.27 | 143.63 | 142.12 | 143.38 | 932,824 | +0.40(+0.28%) |
Aug 31, 2021 | 142.66 | 143.43 | 142.33 | 142.98 | 1,248,521 | +0.64(+0.45%) |
Aug 30, 2021 | 142.78 | 143.51 | 141.99 | 142.34 | 941,376 | -0.28(-0.19%) |
Aug 27, 2021 | 142.48 | 143.53 | 141.82 | 142.62 | 1,138,100 | +0.46(+0.32%) |
Aug 26, 2021 | 142.41 | 143.46 | 141.61 | 142.16 | 1,151,791 | -0.76(-0.53%) |
Aug 25, 2021 | 141.60 | 144.18 | 140.96 | 142.92 | 1,752,192 | +1.57(+1.11%) |
Aug 24, 2021 | 138.03 | 141.94 | 138.03 | 141.35 | 2,492,601 | +3.23(+2.34%) |
Aug 23, 2021 | 138.79 | 139.17 | 136.96 | 138.12 | 1,155,479 | -0.11(-0.08%) |
Aug 20, 2021 | 137.44 | 138.89 | 136.06 | 138.23 | 1,072,419 | +1.27(+0.93%) |
Aug 19, 2021 | 135.76 | 137.63 | 135.76 | 136.96 | 1,227,362 | -0.25(-0.18%) |
Aug 18, 2021 | 140.70 | 140.95 | 137.16 | 137.21 | 1,367,312 | -3.31(-2.35%) |
Aug 17, 2021 | 138.81 | 140.82 | 137.37 | 140.51 | 2,097,664 | +1.23(+0.88%) |
Aug 16, 2021 | 138.71 | 139.76 | 137.28 | 139.29 | 1,868,447 | +0.46(+0.33%) |
Aug 13, 2021 | 138.75 | 139.47 | 137.76 | 138.83 | 1,533,896 | -0.30(-0.22%) |
Aug 12, 2021 | 138.22 | 139.72 | 138.11 | 139.14 | 2,269,871 | +0.67(+0.49%) |
Aug 11, 2021 | 139.54 | 139.57 | 138.34 | 138.46 | 1,398,362 | -0.07(-0.05%) |
Aug 10, 2021 | 139.89 | 139.90 | 136.52 | 138.53 | 3,201,186 | -1.59(-1.13%) |
Aug 09, 2021 | 141.60 | 141.69 | 139.47 | 140.12 | 1,804,790 | -1.48(-1.05%) |
Aug 06, 2021 | 142.83 | 143.14 | 140.17 | 141.60 | 1,689,726 | -1.11(-0.78%) |
Aug 05, 2021 | 140.85 | 142.79 | 139.97 | 142.71 | 1,825,104 | +1.84(+1.31%) |
Aug 04, 2021 | 145.16 | 145.87 | 140.12 | 140.87 | 2,509,770 | -5.21(-3.57%) |
Aug 03, 2021 | 145.39 | 147.39 | 142.59 | 146.07 | 4,559,047 | -8.84(-5.71%) |