Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.94 | 102.45 | 100.94 | 102.04 | 401,178 | -0.33(-0.32%) |
Jul 28, 2022 | 101.03 | 102.61 | 99.62 | 102.37 | 369,780 | +0.73(+0.72%) |
Jul 27, 2022 | 101.84 | 102.22 | 99.83 | 101.64 | 467,555 | -0.04(-0.04%) |
Jul 26, 2022 | 102.40 | 102.73 | 100.75 | 101.68 | 484,276 | -0.68(-0.66%) |
Jul 25, 2022 | 104.04 | 104.19 | 101.97 | 102.36 | 493,259 | -0.90(-0.87%) |
Jul 22, 2022 | 104.47 | 104.71 | 101.87 | 103.26 | 271,681 | -1.46(-1.39%) |
Jul 21, 2022 | 102.58 | 106.28 | 102.58 | 104.72 | 475,769 | +2.64(+2.59%) |
Jul 20, 2022 | 103.38 | 104.30 | 99.36 | 102.08 | 615,383 | -3.12(-2.97%) |
Jul 19, 2022 | 101.50 | 105.71 | 101.17 | 105.20 | 680,915 | +5.22(+5.22%) |
Jul 18, 2022 | 102.61 | 103.92 | 99.83 | 99.98 | 736,625 | -1.47(-1.45%) |
Jul 15, 2022 | 100.37 | 101.50 | 98.76 | 101.45 | 573,631 | +2.34(+2.36%) |
Jul 14, 2022 | 102.06 | 102.06 | 98.42 | 99.11 | 417,431 | -3.07(-3.00%) |
Jul 13, 2022 | 100.80 | 103.65 | 100.80 | 102.18 | 423,962 | -0.54(-0.53%) |
Jul 12, 2022 | 104.08 | 105.07 | 101.88 | 102.72 | 534,770 | -1.36(-1.31%) |
Jul 11, 2022 | 105.94 | 106.78 | 103.56 | 104.08 | 274,763 | -2.45(-2.30%) |
Jul 08, 2022 | 107.33 | 108.35 | 105.79 | 106.53 | 426,226 | -1.10(-1.02%) |
Jul 07, 2022 | 105.00 | 108.23 | 105.00 | 107.63 | 692,857 | +2.57(+2.45%) |
Jul 06, 2022 | 100.83 | 106.74 | 100.68 | 105.06 | 1,207,887 | +4.65(+4.63%) |
Jul 05, 2022 | 95.79 | 100.56 | 95.62 | 100.41 | 527,645 | +3.30(+3.40%) |
Jul 01, 2022 | 97.14 | 97.71 | 95.02 | 97.11 | 475,844 | -0.07(-0.07%) |
Jun 30, 2022 | 99.32 | 100.03 | 96.95 | 97.18 | 511,000 | -2.85(-2.85%) |
Jun 29, 2022 | 100.28 | 100.79 | 98.20 | 100.03 | 702,551 | -0.78(-0.77%) |
Jun 28, 2022 | 101.87 | 102.00 | 99.25 | 100.81 | 645,400 | -0.57(-0.56%) |
Jun 27, 2022 | 100.73 | 101.98 | 98.34 | 101.38 | 699,060 | +1.20(+1.20%) |
Jun 24, 2022 | 99.23 | 100.62 | 96.32 | 100.18 | 876,277 | +2.18(+2.22%) |
Jun 23, 2022 | 96.26 | 99.00 | 95.37 | 98.00 | 932,223 | +1.90(+1.98%) |
Jun 22, 2022 | 99.25 | 99.96 | 95.43 | 96.10 | 831,007 | -3.82(-3.82%) |
Jun 21, 2022 | 101.46 | 102.14 | 99.56 | 99.92 | 581,790 | -1.14(-1.13%) |
Jun 17, 2022 | 98.95 | 103.29 | 98.89 | 101.06 | 1,357,238 | +3.81(+3.92%) |
Jun 16, 2022 | 98.13 | 100.50 | 96.90 | 97.25 | 660,490 | -3.07(-3.06%) |
Jun 15, 2022 | 99.37 | 102.72 | 98.97 | 100.32 | 859,462 | +1.92(+1.95%) |
Jun 14, 2022 | 94.33 | 98.55 | 93.88 | 98.40 | 838,327 | +4.02(+4.26%) |
Jun 13, 2022 | 95.00 | 97.00 | 93.70 | 94.38 | 1,053,818 | -3.11(-3.19%) |
Jun 10, 2022 | 94.80 | 97.64 | 94.45 | 97.49 | 695,682 | +1.26(+1.31%) |
Jun 09, 2022 | 96.33 | 96.55 | 93.67 | 96.23 | 593,932 | -1.29(-1.32%) |
Jun 08, 2022 | 98.79 | 99.53 | 96.45 | 97.52 | 654,602 | -2.02(-2.03%) |
Jun 07, 2022 | 92.20 | 100.00 | 92.00 | 99.54 | 745,580 | +6.15(+6.59%) |
Jun 06, 2022 | 91.12 | 94.18 | 90.18 | 93.39 | 715,672 | +3.45(+3.84%) |
Jun 03, 2022 | 91.56 | 93.79 | 89.30 | 89.94 | 831,440 | -2.65(-2.86%) |
Jun 02, 2022 | 92.16 | 94.48 | 91.39 | 92.59 | 879,891 | -0.15(-0.16%) |
Jun 01, 2022 | 95.49 | 96.75 | 92.59 | 92.74 | 801,564 | -2.29(-2.41%) |
May 31, 2022 | 104.30 | 105.29 | 93.18 | 95.03 | 3,147,548 | -8.42(-8.14%) |
May 27, 2022 | 101.69 | 103.82 | 97.95 | 103.45 | 1,844,355 | +3.85(+3.87%) |
May 26, 2022 | 100.20 | 101.10 | 97.89 | 99.60 | 1,212,775 | +0.61(+0.62%) |
May 25, 2022 | 99.52 | 100.55 | 98.02 | 98.99 | 553,483 | -1.41(-1.40%) |
May 24, 2022 | 99.90 | 101.10 | 99.17 | 100.40 | 466,517 | -0.85(-0.84%) |
May 23, 2022 | 99.57 | 101.78 | 98.83 | 101.25 | 620,302 | +1.34(+1.34%) |
May 20, 2022 | 99.84 | 100.46 | 97.24 | 99.91 | 405,130 | +1.58(+1.61%) |
May 19, 2022 | 100.20 | 100.87 | 98.14 | 98.33 | 703,808 | -1.71(-1.71%) |
May 18, 2022 | 101.66 | 104.74 | 99.50 | 100.04 | 742,302 | -3.33(-3.22%) |
May 17, 2022 | 101.55 | 103.37 | 99.61 | 103.37 | 600,882 | +5.31(+5.42%) |
May 16, 2022 | 100.60 | 101.76 | 97.81 | 98.06 | 425,133 | -2.54(-2.52%) |
May 13, 2022 | 94.30 | 100.85 | 94.11 | 100.60 | 570,486 | +8.11(+8.77%) |
May 12, 2022 | 88.79 | 92.58 | 88.05 | 92.49 | 585,694 | +3.43(+3.85%) |
May 11, 2022 | 90.78 | 92.91 | 88.72 | 89.06 | 866,630 | -2.44(-2.67%) |
May 10, 2022 | 93.63 | 95.53 | 91.43 | 91.50 | 650,270 | -0.68(-0.74%) |
May 09, 2022 | 96.97 | 98.16 | 91.81 | 92.18 | 803,337 | -6.11(-6.22%) |
May 06, 2022 | 103.64 | 103.74 | 95.59 | 98.29 | 854,179 | -4.37(-4.26%) |
May 05, 2022 | 103.21 | 104.73 | 99.92 | 102.66 | 735,162 | -2.16(-2.06%) |
May 04, 2022 | 100.54 | 105.80 | 98.95 | 104.82 | 721,799 | +3.85(+3.81%) |
May 03, 2022 | 101.30 | 104.24 | 100.00 | 100.97 | 619,915 | -0.23(-0.23%) |
May 02, 2022 | 100.11 | 103.68 | 99.71 | 101.20 | 632,989 | +0.58(+0.58%) |
Apr 29, 2022 | 100.66 | 104.35 | 100.25 | 100.62 | 530,581 | -0.36(-0.36%) |
Apr 28, 2022 | 102.56 | 103.25 | 99.69 | 100.98 | 523,233 | -0.64(-0.63%) |
Apr 27, 2022 | 100.81 | 102.81 | 100.05 | 101.62 | 345,031 | +1.50(+1.50%) |
Apr 26, 2022 | 103.57 | 104.46 | 98.60 | 100.12 | 857,406 | -4.40(-4.21%) |
Apr 25, 2022 | 105.07 | 106.37 | 103.50 | 104.52 | 492,361 | -1.40(-1.32%) |
Apr 22, 2022 | 109.52 | 110.55 | 105.71 | 105.92 | 285,973 | -4.26(-3.87%) |
Apr 21, 2022 | 116.38 | 116.77 | 109.98 | 110.18 | 400,180 | -5.85(-5.04%) |
Apr 20, 2022 | 112.72 | 116.89 | 112.33 | 116.03 | 405,257 | +3.40(+3.02%) |
Apr 19, 2022 | 109.64 | 113.61 | 109.64 | 112.63 | 293,099 | +2.96(+2.70%) |
Apr 18, 2022 | 110.86 | 111.10 | 108.69 | 109.67 | 331,192 | -1.27(-1.14%) |
Apr 14, 2022 | 113.62 | 113.62 | 110.41 | 110.94 | 212,009 | -3.01(-2.64%) |
Apr 13, 2022 | 112.69 | 115.57 | 111.87 | 113.95 | 289,059 | +1.45(+1.29%) |
Apr 12, 2022 | 114.39 | 115.31 | 112.42 | 112.50 | 345,136 | -0.58(-0.51%) |
Apr 11, 2022 | 114.93 | 115.85 | 112.75 | 113.08 | 419,812 | -3.12(-2.69%) |
Apr 08, 2022 | 118.51 | 120.61 | 116.04 | 116.20 | 557,874 | -1.44(-1.22%) |
Apr 07, 2022 | 113.77 | 117.76 | 113.24 | 117.64 | 493,343 | +3.49(+3.06%) |
Apr 06, 2022 | 114.54 | 115.13 | 112.77 | 114.15 | 536,022 | -1.35(-1.17%) |
Apr 05, 2022 | 113.06 | 116.04 | 112.08 | 115.50 | 606,158 | +1.77(+1.56%) |
Apr 04, 2022 | 113.31 | 114.12 | 111.92 | 113.73 | 387,917 | -0.20(-0.18%) |
Apr 01, 2022 | 113.50 | 115.18 | 111.49 | 113.93 | 392,222 | +1.47(+1.31%) |
Mar 31, 2022 | 112.84 | 114.32 | 111.47 | 112.46 | 323,971 | -0.34(-0.30%) |
Mar 30, 2022 | 112.89 | 113.55 | 111.72 | 112.80 | 294,036 | -0.53(-0.47%) |
Mar 29, 2022 | 112.13 | 114.42 | 111.67 | 113.33 | 346,505 | +2.50(+2.26%) |
Mar 28, 2022 | 109.70 | 112.41 | 108.77 | 110.83 | 272,257 | +1.63(+1.49%) |
Mar 25, 2022 | 110.99 | 111.55 | 108.00 | 109.20 | 431,832 | -1.25(-1.13%) |
Mar 24, 2022 | 112.86 | 113.95 | 109.03 | 110.45 | 361,253 | -1.72(-1.53%) |
Mar 23, 2022 | 112.95 | 114.13 | 111.40 | 112.17 | 243,690 | -1.95(-1.71%) |
Mar 22, 2022 | 111.34 | 115.04 | 111.34 | 114.12 | 432,854 | +2.81(+2.52%) |
Mar 21, 2022 | 114.50 | 114.96 | 110.37 | 111.31 | 375,701 | -3.29(-2.87%) |
Mar 18, 2022 | 109.70 | 115.27 | 109.43 | 114.60 | 673,015 | +4.88(+4.45%) |
Mar 17, 2022 | 106.58 | 110.29 | 106.09 | 109.72 | 380,491 | +2.25(+2.09%) |
Mar 16, 2022 | 105.60 | 107.68 | 102.38 | 107.47 | 530,203 | +3.79(+3.66%) |
Mar 15, 2022 | 102.34 | 104.31 | 100.22 | 103.68 | 525,976 | +1.69(+1.66%) |
Mar 14, 2022 | 98.35 | 107.65 | 98.35 | 101.99 | 749,105 | +2.79(+2.81%) |
Mar 11, 2022 | 100.67 | 101.83 | 98.45 | 99.20 | 441,956 | -0.29(-0.29%) |
Mar 10, 2022 | 100.58 | 101.48 | 98.38 | 99.49 | 313,121 | -2.57(-2.52%) |
Mar 09, 2022 | 99.13 | 104.64 | 98.06 | 102.06 | 547,826 | +3.91(+3.98%) |
Mar 08, 2022 | 98.31 | 100.55 | 96.96 | 98.15 | 474,194 | -0.86(-0.87%) |
Mar 07, 2022 | 99.74 | 101.88 | 97.83 | 99.01 | 475,636 | -0.56(-0.56%) |
Mar 04, 2022 | 100.14 | 102.16 | 98.53 | 99.57 | 517,645 | -1.63(-1.61%) |
Mar 03, 2022 | 104.63 | 104.63 | 100.65 | 101.20 | 386,036 | -2.63(-2.53%) |
Mar 02, 2022 | 103.35 | 105.35 | 101.00 | 103.83 | 709,123 | +0.28(+0.27%) |
Mar 01, 2022 | 106.00 | 107.75 | 102.64 | 103.55 | 591,872 | -2.24(-2.12%) |
Feb 28, 2022 | 107.10 | 108.68 | 104.37 | 105.79 | 696,837 | -1.95(-1.81%) |
Feb 25, 2022 | 104.09 | 108.01 | 104.66 | 107.74 | 764,751 | +3.34(+3.20%) |
Feb 24, 2022 | 99.98 | 105.16 | 99.21 | 104.40 | 1,120,929 | +1.31(+1.27%) |
Feb 23, 2022 | 102.47 | 106.30 | 102.29 | 103.09 | 940,381 | +0.00(+0.00%) |
Feb 22, 2022 | 99.30 | 105.47 | 99.20 | 103.09 | 964,655 | +5.25(+5.37%) |
Feb 18, 2022 | 97.84 | 0 | +9.40(+10.63%) | |||
Feb 17, 2022 | 93.01 | 93.13 | 88.37 | 88.44 | 745,750 | -4.09(-4.42%) |
Feb 16, 2022 | 94.55 | 94.55 | 91.32 | 92.53 | 434,056 | -2.86(-3.00%) |
Feb 15, 2022 | 93.89 | 95.99 | 93.25 | 95.39 | 635,436 | +2.99(+3.24%) |
Feb 14, 2022 | 95.95 | 96.10 | 92.22 | 92.40 | 612,252 | -3.63(-3.78%) |
Feb 11, 2022 | 96.61 | 97.95 | 95.17 | 96.03 | 648,152 | +0.69(+0.72%) |
Feb 10, 2022 | 96.11 | 99.32 | 95.00 | 95.34 | 398,282 | -2.30(-2.36%) |
Feb 09, 2022 | 96.06 | 98.95 | 95.76 | 97.64 | 391,015 | +2.62(+2.76%) |
Feb 08, 2022 | 96.04 | 96.16 | 93.18 | 95.02 | 611,287 | -1.38(-1.43%) |
Feb 07, 2022 | 99.43 | 99.45 | 95.85 | 96.40 | 450,880 | -2.47(-2.50%) |
Feb 04, 2022 | 100.78 | 101.11 | 97.39 | 98.87 | 869,371 | -0.81(-0.81%) |
Feb 03, 2022 | 100.11 | 99.50 | 99.68 | 480,347 | -2.51(-2.46%) | |
Feb 02, 2022 | 101.64 | 103.22 | 100.56 | 102.19 | 527,548 | -0.13(-0.13%) |
Feb 01, 2022 | 103.50 | 104.96 | 100.00 | 102.32 | 540,622 | -1.04(-1.01%) |
Jan 31, 2022 | 102.53 | 103.36 | 601,713 | +1.62(+1.59%) | ||
Jan 28, 2022 | 92.00 | 101.77 | 91.55 | 101.74 | 1,856,270 | +10.24(+11.19%) |
Jan 27, 2022 | 96.10 | 97.36 | 91.14 | 91.50 | 665,703 | -3.68(-3.87%) |
Jan 26, 2022 | 99.62 | 100.99 | 94.75 | 95.18 | 581,724 | -3.93(-3.97%) |
Jan 25, 2022 | 102.13 | 102.75 | 96.81 | 99.11 | 1,250,638 | -3.50(-3.41%) |
Jan 24, 2022 | 100.93 | 103.15 | 96.18 | 102.61 | 1,105,331 | -2.40(-2.29%) |
Jan 21, 2022 | 108.83 | 109.31 | 104.84 | 105.01 | 579,992 | -4.39(-4.01%) |
Jan 20, 2022 | 113.80 | 115.82 | 109.30 | 109.40 | 501,227 | -2.92(-2.60%) |
Jan 19, 2022 | 110.57 | 113.61 | 108.88 | 112.32 | 663,440 | +2.26(+2.05%) |
Jan 18, 2022 | 114.66 | 115.43 | 109.65 | 110.06 | 760,196 | -4.82(-4.20%) |
Jan 14, 2022 | 114.88 | 0 | -2.62(-2.23%) | |||
Jan 13, 2022 | 125.67 | 125.67 | 117.19 | 117.50 | 1,136,003 | -7.26(-5.82%) |
Jan 12, 2022 | 127.62 | 129.00 | 124.49 | 124.76 | 698,988 | -2.86(-2.24%) |
Jan 11, 2022 | 130.20 | 131.88 | 125.98 | 127.62 | 820,241 | -2.67(-2.05%) |
Jan 10, 2022 | 123.00 | 130.68 | 122.22 | 130.29 | 887,490 | +6.19(+4.99%) |
Jan 07, 2022 | 130.16 | 130.25 | 122.74 | 124.10 | 1,161,869 | -2.79(-2.20%) |
Jan 06, 2022 | 125.18 | 130.11 | 122.47 | 126.89 | 659,041 | +0.09(+0.07%) |
Jan 05, 2022 | 125.55 | 130.44 | 123.72 | 126.80 | 813,747 | +0.64(+0.51%) |
Jan 04, 2022 | 132.47 | 134.16 | 123.50 | 126.16 | 1,231,015 | -8.13(-6.05%) |
Jan 03, 2022 | 135.48 | 135.90 | 130.92 | 134.29 | 809,971 | -0.70(-0.52%) |
Dec 31, 2021 | 132.81 | 136.96 | 132.50 | 134.99 | 688,752 | +1.89(+1.42%) |
Dec 30, 2021 | 128.99 | 133.78 | 128.00 | 133.10 | 848,951 | +5.10(+3.98%) |
Dec 29, 2021 | 127.75 | 128.40 | 124.59 | 128.00 | 944,457 | +1.03(+0.81%) |
Dec 28, 2021 | 131.99 | 133.00 | 125.38 | 126.97 | 1,507,880 | -4.97(-3.77%) |
Dec 27, 2021 | 137.36 | 138.46 | 131.10 | 131.94 | 1,594,284 | -5.45(-3.97%) |
Dec 23, 2021 | 140.30 | 144.40 | 135.15 | 137.39 | 5,425,254 | -28.85(-17.35%) |
Dec 22, 2021 | 168.01 | 168.05 | 162.05 | 166.24 | 594,167 | -0.70(-0.42%) |
Dec 21, 2021 | 180.00 | 180.06 | 160.97 | 166.94 | 1,287,011 | -12.42(-6.93%) |
Dec 20, 2021 | 167.95 | 179.50 | 167.56 | 179.36 | 2,400,011 | +17.61(+10.89%) |
Dec 17, 2021 | 152.15 | 164.52 | 150.15 | 161.75 | 1,023,129 | +9.36(+6.14%) |
Dec 16, 2021 | 151.00 | 157.00 | 147.44 | 152.39 | 799,038 | +2.28(+1.52%) |
Dec 15, 2021 | 139.98 | 150.30 | 139.51 | 150.11 | 491,207 | +9.00(+6.38%) |
Dec 14, 2021 | 140.51 | 142.29 | 137.81 | 141.11 | 320,084 | -0.29(-0.21%) |
Dec 13, 2021 | 134.01 | 143.87 | 133.54 | 141.40 | 457,808 | +7.10(+5.29%) |
Dec 10, 2021 | 137.74 | 138.98 | 133.74 | 134.30 | 338,516 | -4.18(-3.02%) |
Dec 09, 2021 | 142.50 | 144.76 | 137.81 | 138.48 | 310,910 | -4.39(-3.07%) |
Dec 08, 2021 | 142.80 | 144.51 | 140.07 | 142.87 | 286,241 | -0.28(-0.20%) |
Dec 07, 2021 | 141.90 | 145.00 | 141.02 | 143.15 | 355,612 | +3.45(+2.47%) |
Dec 06, 2021 | 145.15 | 146.00 | 137.33 | 139.70 | 557,272 | -8.25(-5.58%) |
Dec 03, 2021 | 147.00 | 150.19 | 143.00 | 147.95 | 474,770 | +1.45(+0.99%) |
Dec 02, 2021 | 144.69 | 146.90 | 143.63 | 146.50 | 490,908 | +1.81(+1.25%) |
Dec 01, 2021 | 145.87 | 147.73 | 139.57 | 144.69 | 488,541 | -2.87(-1.94%) |
Nov 30, 2021 | 150.91 | 153.99 | 146.61 | 147.56 | 645,164 | -2.24(-1.50%) |
Nov 29, 2021 | 143.80 | 150.19 | 138.52 | 149.80 | 724,146 | +4.99(+3.45%) |
Nov 26, 2021 | 144.23 | 152.58 | 140.40 | 144.81 | 765,220 | +13.15(+9.99%) |
Nov 24, 2021 | 133.67 | 135.24 | 130.00 | 131.66 | 414,011 | -4.49(-3.30%) |
Nov 23, 2021 | 142.61 | 142.61 | 130.91 | 136.15 | 780,573 | -8.97(-6.18%) |
Nov 22, 2021 | 152.50 | 152.50 | 142.53 | 145.13 | 446,844 | -7.37(-4.84%) |
Nov 19, 2021 | 146.49 | 152.69 | 145.94 | 152.50 | 697,352 | +8.13(+5.63%) |
Nov 18, 2021 | 148.34 | 145.27 | 140.19 | 144.37 | 632,583 | -4.65(-3.12%) |
Nov 17, 2021 | 149.21 | 149.85 | 146.95 | 149.02 | 543,274 | -0.24(-0.16%) |
Nov 16, 2021 | 146.74 | 150.73 | 145.34 | 149.26 | 600,682 | +2.93(+2.00%) |
Nov 15, 2021 | 143.89 | 146.66 | 142.31 | 146.33 | 571,808 | +2.65(+1.84%) |
Nov 12, 2021 | 134.46 | 144.67 | 134.30 | 143.68 | 995,428 | +9.62(+7.18%) |
Nov 11, 2021 | 126.01 | 134.47 | 126.01 | 134.06 | 725,524 | +8.29(+6.59%) |
Nov 10, 2021 | 121.53 | 125.77 | 317,065 | +3.58(+2.93%) | ||
Nov 09, 2021 | 126.58 | 127.89 | 121.36 | 122.19 | 412,867 | -3.75(-2.98%) |
Nov 08, 2021 | 122.01 | 126.33 | 120.89 | 125.94 | 464,967 | +4.84(+4.00%) |
Nov 05, 2021 | 133.75 | 133.99 | 120.09 | 121.10 | 1,107,842 | -15.04(-11.05%) |
Nov 04, 2021 | 138.50 | 138.64 | 133.93 | 136.14 | 495,470 | -2.25(-1.63%) |
Nov 03, 2021 | 133.36 | 139.00 | 132.76 | 138.39 | 375,999 | +5.29(+3.97%) |
Nov 02, 2021 | 138.04 | 138.68 | 132.25 | 133.10 | 272,575 | -4.40(-3.20%) |
Nov 01, 2021 | 132.77 | 137.99 | 132.15 | 137.50 | 457,190 | +4.73(+3.56%) |
Oct 29, 2021 | 131.92 | 134.67 | 131.72 | 132.77 | 260,080 | +0.11(+0.08%) |
Oct 28, 2021 | 132.90 | 132.66 | 273,514 | +0.37(+0.28%) | ||
Oct 27, 2021 | 134.03 | 134.41 | 128.70 | 132.29 | 254,495 | -1.60(-1.20%) |
Oct 26, 2021 | 134.62 | 133.89 | 199,810 | -0.27(-0.20%) | ||
Oct 25, 2021 | 134.87 | 135.72 | 132.31 | 134.16 | 227,027 | -0.72(-0.53%) |
Oct 22, 2021 | 133.82 | 135.98 | 133.02 | 134.88 | 178,620 | +0.90(+0.67%) |
Oct 21, 2021 | 131.83 | 134.97 | 131.62 | 133.98 | 242,669 | +2.88(+2.20%) |
Oct 20, 2021 | 132.59 | 132.70 | 128.55 | 131.10 | 599,992 | +1.08(+0.83%) |
Oct 19, 2021 | 129.06 | 132.91 | 127.80 | 130.02 | 1,021,094 | +2.80(+2.20%) |
Oct 18, 2021 | 128.41 | 130.60 | 126.54 | 127.22 | 621,452 | -1.02(-0.80%) |
Oct 15, 2021 | 134.57 | 135.84 | 128.07 | 128.24 | 698,628 | -6.28(-4.67%) |
Oct 14, 2021 | 138.88 | 140.30 | 134.52 | 134.52 | 282,921 | -3.78(-2.73%) |
Oct 13, 2021 | 134.85 | 138.64 | 134.65 | 138.30 | 204,120 | +3.52(+2.61%) |
Oct 12, 2021 | 136.00 | 138.81 | 134.31 | 134.78 | 365,957 | -1.07(-0.79%) |
Oct 11, 2021 | 137.88 | 139.46 | 135.62 | 135.85 | 288,841 | -2.19(-1.59%) |
Oct 08, 2021 | 144.55 | 148.00 | 137.00 | 138.04 | 863,342 | +1.83(+1.34%) |
Oct 07, 2021 | 135.64 | 137.45 | 134.80 | 136.21 | 410,689 | +0.97(+0.72%) |
Oct 06, 2021 | 133.07 | 135.67 | 130.67 | 135.24 | 430,328 | +1.45(+1.08%) |
Oct 05, 2021 | 137.45 | 137.51 | 131.94 | 133.79 | 371,988 | -3.45(-2.51%) |
Oct 04, 2021 | 134.01 | 137.48 | 131.58 | 137.24 | 332,071 | +2.91(+2.17%) |
Oct 01, 2021 | 136.99 | 137.00 | 127.11 | 134.33 | 597,582 | -6.82(-4.83%) |
Sep 30, 2021 | 140.42 | 143.91 | 139.41 | 141.15 | 226,910 | +1.14(+0.81%) |
Sep 29, 2021 | 139.26 | 143.68 | 138.91 | 140.01 | 295,225 | +1.24(+0.89%) |
Sep 28, 2021 | 140.33 | 141.50 | 136.13 | 138.77 | 334,331 | -2.83(-2.00%) |
Sep 27, 2021 | 144.11 | 144.67 | 139.22 | 141.60 | 486,427 | -5.34(-3.63%) |
Sep 24, 2021 | 153.80 | 153.93 | 146.94 | 146.94 | 406,026 | -6.53(-4.25%) |
Sep 23, 2021 | 154.25 | 157.97 | 152.19 | 153.47 | 390,665 | -1.30(-0.84%) |
Sep 22, 2021 | 157.22 | 157.38 | 153.15 | 154.77 | 455,125 | -2.55(-1.62%) |
Sep 21, 2021 | 153.64 | 158.10 | 151.60 | 157.32 | 556,794 | +4.59(+3.01%) |
Sep 20, 2021 | 150.17 | 153.57 | 147.87 | 152.73 | 612,684 | -0.75(-0.49%) |
Sep 17, 2021 | 145.18 | 154.88 | 144.98 | 153.48 | 1,323,698 | +9.04(+6.26%) |
Sep 16, 2021 | 147.36 | 147.36 | 141.36 | 144.44 | 333,411 | -2.67(-1.81%) |
Sep 15, 2021 | 147.42 | 148.89 | 145.59 | 147.11 | 662,218 | +0.76(+0.52%) |
Sep 14, 2021 | 142.62 | 147.03 | 141.81 | 146.35 | 493,785 | +3.64(+2.55%) |
Sep 13, 2021 | 148.92 | 149.48 | 141.47 | 142.71 | 598,275 | -6.72(-4.50%) |
Sep 10, 2021 | 143.13 | 152.51 | 143.00 | 149.43 | 1,055,000 | +8.28(+5.87%) |
Sep 09, 2021 | 139.11 | 142.32 | 138.55 | 141.15 | 542,704 | +0.96(+0.68%) |
Sep 08, 2021 | 139.67 | 141.98 | 138.66 | 140.19 | 452,939 | +0.66(+0.48%) |
Sep 07, 2021 | 140.63 | 141.78 | 138.00 | 139.53 | 590,911 | -2.36(-1.67%) |
Sep 03, 2021 | 138.65 | 142.95 | 137.00 | 141.89 | 333,323 | +1.45(+1.03%) |
Sep 02, 2021 | 136.31 | 142.83 | 135.98 | 140.44 | 671,232 | +4.90(+3.62%) |
Sep 01, 2021 | 129.90 | 136.11 | 128.53 | 135.54 | 472,855 | +6.59(+5.11%) |
Aug 31, 2021 | 129.80 | 131.25 | 127.28 | 128.95 | 587,251 | -1.04(-0.80%) |
Aug 30, 2021 | 128.30 | 132.13 | 128.00 | 129.99 | 410,988 | +2.35(+1.84%) |
Aug 27, 2021 | 124.75 | 130.00 | 124.04 | 127.64 | 645,316 | +2.91(+2.33%) |
Aug 26, 2021 | 121.34 | 124.91 | 120.02 | 124.73 | 404,378 | +3.40(+2.80%) |
Aug 25, 2021 | 121.20 | 122.60 | 120.51 | 121.33 | 305,422 | -0.47(-0.39%) |
Aug 24, 2021 | 120.88 | 122.74 | 118.43 | 121.80 | 752,410 | +1.47(+1.22%) |
Aug 23, 2021 | 118.85 | 121.34 | 116.47 | 120.33 | 909,748 | +1.58(+1.33%) |
Aug 20, 2021 | 113.47 | 119.63 | 112.43 | 118.75 | 722,111 | +4.44(+3.88%) |
Aug 19, 2021 | 117.10 | 118.00 | 114.00 | 114.31 | 571,642 | -3.74(-3.17%) |
Aug 18, 2021 | 121.37 | 121.68 | 117.87 | 118.05 | 429,971 | -2.68(-2.22%) |
Aug 17, 2021 | 119.76 | 123.15 | 118.87 | 120.73 | 495,220 | +0.63(+0.52%) |
Aug 16, 2021 | 121.80 | 122.20 | 118.30 | 120.10 | 478,194 | -1.92(-1.57%) |
Aug 13, 2021 | 125.51 | 126.42 | 121.50 | 122.02 | 484,996 | -2.71(-2.17%) |
Aug 12, 2021 | 126.50 | 127.47 | 123.84 | 124.73 | 543,125 | -2.12(-1.67%) |
Aug 11, 2021 | 130.47 | 130.47 | 125.60 | 126.85 | 318,938 | -3.32(-2.55%) |
Aug 10, 2021 | 131.07 | 132.86 | 128.42 | 130.17 | 481,065 | +0.30(+0.23%) |
Aug 09, 2021 | 125.11 | 133.52 | 124.59 | 129.87 | 810,407 | +4.86(+3.89%) |
Aug 06, 2021 | 129.16 | 131.95 | 119.80 | 125.01 | 1,950,838 | -18.99(-13.19%) |
Aug 05, 2021 | 144.76 | 146.32 | 140.57 | 144.00 | 463,397 | -1.87(-1.28%) |
Aug 04, 2021 | 141.47 | 146.11 | 140.67 | 145.87 | 577,632 | +4.43(+3.13%) |
Aug 03, 2021 | 139.78 | 142.93 | 139.59 | 141.44 | 556,497 | +1.28(+0.91%) |