Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.26 | 105.33 | 102.94 | 105.08 | 2,473,239 | +2.03(+1.97%) |
Jul 28, 2022 | 104.08 | 104.61 | 100.51 | 103.05 | 3,596,396 | -1.18(-1.13%) |
Jul 27, 2022 | 102.89 | 104.81 | 101.85 | 104.23 | 2,732,697 | +2.47(+2.43%) |
Jul 26, 2022 | 104.76 | 105.63 | 101.74 | 101.76 | 2,479,168 | -4.37(-4.12%) |
Jul 25, 2022 | 104.95 | 106.92 | 103.20 | 106.13 | 2,545,719 | +1.91(+1.84%) |
Jul 22, 2022 | 104.66 | 107.04 | 102.88 | 104.22 | 4,393,348 | -5.11(-4.67%) |
Jul 21, 2022 | 108.30 | 109.62 | 106.64 | 109.33 | 3,665,815 | -0.47(-0.43%) |
Jul 20, 2022 | 107.68 | 109.97 | 107.59 | 109.80 | 2,186,874 | +1.66(+1.54%) |
Jul 19, 2022 | 105.65 | 108.86 | 105.36 | 108.13 | 2,603,083 | +2.42(+2.29%) |
Jul 18, 2022 | 105.67 | 108.35 | 104.97 | 105.71 | 3,573,173 | +2.24(+2.16%) |
Jul 15, 2022 | 101.91 | 104.27 | 99.87 | 103.47 | 4,344,570 | +4.50(+4.54%) |
Jul 14, 2022 | 98.24 | 99.94 | 97.57 | 98.98 | 2,914,663 | -1.99(-1.97%) |
Jul 13, 2022 | 100.41 | 101.68 | 98.35 | 100.97 | 2,157,362 | -1.44(-1.41%) |
Jul 12, 2022 | 99.50 | 104.39 | 99.26 | 102.41 | 2,623,699 | -0.12(-0.12%) |
Jul 11, 2022 | 102.73 | 104.20 | 102.24 | 102.53 | 1,864,892 | -1.38(-1.33%) |
Jul 08, 2022 | 104.76 | 105.63 | 102.75 | 103.91 | 1,964,243 | -0.22(-0.21%) |
Jul 07, 2022 | 103.38 | 104.76 | 102.26 | 104.13 | 2,630,476 | +2.68(+2.64%) |
Jul 06, 2022 | 101.66 | 103.02 | 100.42 | 101.45 | 1,647,640 | -0.59(-0.58%) |
Jul 05, 2022 | 99.20 | 102.08 | 98.06 | 102.05 | 1,975,528 | -0.15(-0.15%) |
Jul 01, 2022 | 99.24 | 102.88 | 99.23 | 102.20 | 1,609,507 | +2.52(+2.52%) |
Jun 30, 2022 | 98.54 | 101.45 | 97.18 | 99.68 | 2,276,356 | -1.36(-1.34%) |
Jun 29, 2022 | 103.23 | 103.34 | 100.79 | 101.04 | 2,549,102 | -2.78(-2.68%) |
Jun 28, 2022 | 106.75 | 108.47 | 103.51 | 103.83 | 1,769,273 | -1.03(-0.99%) |
Jun 27, 2022 | 106.44 | 106.44 | 104.28 | 104.86 | 2,286,338 | -0.47(-0.45%) |
Jun 24, 2022 | 100.87 | 106.87 | 100.75 | 105.33 | 4,236,927 | +5.63(+5.64%) |
Jun 23, 2022 | 100.77 | 101.09 | 97.94 | 99.70 | 2,598,659 | -1.36(-1.34%) |
Jun 22, 2022 | 100.17 | 102.13 | 99.81 | 101.06 | 2,415,720 | -0.79(-0.78%) |
Jun 21, 2022 | 105.90 | 106.50 | 100.81 | 101.86 | 3,049,363 | -0.77(-0.75%) |
Jun 17, 2022 | 99.75 | 103.56 | 98.62 | 102.62 | 10,464,476 | +4.93(+5.04%) |
Jun 16, 2022 | 100.30 | 100.40 | 94.28 | 97.69 | 5,175,392 | -5.80(-5.60%) |
Jun 15, 2022 | 104.01 | 104.84 | 101.13 | 103.49 | 3,220,876 | +1.52(+1.49%) |
Jun 14, 2022 | 103.43 | 103.86 | 100.97 | 101.97 | 2,147,016 | -0.41(-0.40%) |
Jun 13, 2022 | 104.30 | 106.11 | 101.68 | 102.38 | 4,650,935 | -5.33(-4.95%) |
Jun 10, 2022 | 110.83 | 112.12 | 106.62 | 107.71 | 3,950,228 | -6.47(-5.66%) |
Jun 09, 2022 | 119.47 | 119.64 | 114.08 | 114.18 | 2,990,535 | -5.58(-4.66%) |
Jun 08, 2022 | 121.12 | 122.42 | 118.95 | 119.76 | 2,135,825 | -2.93(-2.39%) |
Jun 07, 2022 | 119.10 | 123.05 | 118.80 | 122.68 | 2,000,886 | +2.44(+2.03%) |
Jun 06, 2022 | 119.84 | 121.85 | 118.15 | 120.24 | 1,837,631 | +1.56(+1.31%) |
Jun 03, 2022 | 119.48 | 120.30 | 118.23 | 118.68 | 1,994,921 | -2.22(-1.84%) |
Jun 02, 2022 | 120.29 | 121.50 | 118.43 | 120.90 | 2,163,983 | +1.35(+1.13%) |
Jun 01, 2022 | 122.23 | 122.97 | 118.09 | 119.56 | 2,508,602 | -2.77(-2.27%) |
May 31, 2022 | 119.56 | 123.37 | 119.32 | 122.33 | 3,920,101 | +1.34(+1.11%) |
May 27, 2022 | 119.11 | 120.99 | 119.04 | 120.99 | 1,976,139 | +1.96(+1.65%) |
May 26, 2022 | 116.69 | 119.86 | 116.69 | 119.03 | 1,984,024 | +4.01(+3.49%) |
May 25, 2022 | 111.33 | 115.87 | 110.91 | 115.02 | 2,063,220 | +3.24(+2.90%) |
May 24, 2022 | 112.12 | 112.93 | 108.83 | 111.78 | 2,684,585 | -1.89(-1.66%) |
May 23, 2022 | 111.53 | 114.73 | 110.94 | 113.66 | 2,344,927 | +4.88(+4.49%) |
May 20, 2022 | 110.12 | 110.78 | 105.52 | 108.78 | 2,703,294 | +0.35(+0.33%) |
May 19, 2022 | 107.60 | 109.98 | 107.38 | 108.43 | 2,622,184 | -1.01(-0.93%) |
May 18, 2022 | 113.01 | 113.71 | 109.10 | 109.44 | 3,075,393 | -5.76(-5.00%) |
May 17, 2022 | 112.71 | 115.75 | 111.85 | 115.20 | 3,076,518 | +6.16(+5.65%) |
May 16, 2022 | 110.82 | 111.78 | 107.81 | 109.04 | 2,537,274 | -2.38(-2.14%) |
May 13, 2022 | 110.67 | 113.25 | 110.28 | 111.42 | 3,206,357 | +2.78(+2.56%) |
May 12, 2022 | 110.40 | 112.19 | 106.19 | 108.64 | 4,150,510 | -5.18(-4.55%) |
May 11, 2022 | 115.41 | 118.58 | 113.64 | 113.82 | 2,926,880 | -1.37(-1.19%) |
May 10, 2022 | 117.89 | 118.95 | 111.82 | 115.19 | 3,133,388 | -2.08(-1.78%) |
May 09, 2022 | 118.75 | 120.35 | 116.41 | 117.27 | 2,996,223 | -3.64(-3.01%) |
May 06, 2022 | 123.58 | 124.00 | 119.62 | 120.91 | 2,557,687 | -3.13(-2.52%) |
May 05, 2022 | 125.63 | 126.97 | 122.79 | 124.04 | 2,737,185 | -3.78(-2.96%) |
May 04, 2022 | 122.50 | 127.97 | 122.02 | 127.82 | 2,381,437 | +5.38(+4.39%) |
May 03, 2022 | 121.35 | 124.00 | 120.17 | 122.44 | 2,202,360 | +1.91(+1.59%) |
May 02, 2022 | 119.48 | 120.72 | 117.78 | 120.53 | 2,381,281 | +1.92(+1.62%) |
Apr 29, 2022 | 122.63 | 124.67 | 118.36 | 118.60 | 2,957,378 | -4.53(-3.68%) |
Apr 28, 2022 | 119.70 | 124.21 | 119.09 | 123.13 | 3,430,972 | +4.79(+4.04%) |
Apr 27, 2022 | 115.14 | 120.45 | 114.09 | 118.35 | 5,742,293 | -7.50(-5.96%) |
Apr 26, 2022 | 127.18 | 129.71 | 125.76 | 125.85 | 2,903,549 | -4.03(-3.10%) |
Apr 25, 2022 | 127.45 | 130.24 | 124.91 | 129.87 | 2,704,319 | +1.12(+0.87%) |
Apr 22, 2022 | 132.50 | 132.76 | 128.55 | 128.75 | 2,657,763 | -4.47(-3.36%) |
Apr 21, 2022 | 136.22 | 137.74 | 132.89 | 133.22 | 2,022,838 | -1.78(-1.32%) |
Apr 20, 2022 | 135.84 | 137.27 | 134.24 | 135.00 | 2,139,005 | +0.25(+0.18%) |
Apr 19, 2022 | 131.42 | 135.48 | 131.42 | 134.75 | 3,277,467 | +3.44(+2.62%) |
Apr 18, 2022 | 125.85 | 132.41 | 125.63 | 131.32 | 2,869,835 | +5.13(+4.07%) |
Apr 14, 2022 | 126.32 | 127.97 | 125.80 | 126.19 | 2,405,241 | -0.03(-0.02%) |
Apr 13, 2022 | 124.18 | 126.55 | 124.01 | 126.22 | 1,790,540 | +0.37(+0.29%) |
Apr 12, 2022 | 124.59 | 128.48 | 124.32 | 125.85 | 2,128,877 | +0.95(+0.76%) |
Apr 11, 2022 | 125.58 | 127.48 | 124.62 | 124.89 | 1,952,300 | -0.50(-0.40%) |
Apr 08, 2022 | 124.11 | 126.24 | 123.42 | 125.40 | 2,729,073 | +2.33(+1.89%) |
Apr 07, 2022 | 123.76 | 126.33 | 120.71 | 123.07 | 4,969,714 | +0.03(+0.02%) |
Apr 06, 2022 | 123.93 | 124.71 | 122.46 | 123.04 | 3,793,756 | -1.09(-0.87%) |
Apr 05, 2022 | 124.62 | 125.96 | 123.79 | 124.12 | 2,451,880 | -1.19(-0.95%) |
Apr 04, 2022 | 124.65 | 126.45 | 122.99 | 125.31 | 2,343,319 | +0.74(+0.60%) |
Apr 01, 2022 | 126.60 | 127.58 | 123.78 | 124.57 | 2,973,365 | -0.38(-0.30%) |
Mar 31, 2022 | 127.45 | 129.57 | 124.95 | 124.95 | 3,439,245 | -3.03(-2.37%) |
Mar 30, 2022 | 129.15 | 130.69 | 127.11 | 127.98 | 2,966,658 | -1.16(-0.90%) |
Mar 29, 2022 | 129.71 | 131.20 | 128.50 | 129.14 | 2,349,907 | +2.32(+1.83%) |
Mar 28, 2022 | 128.43 | 128.43 | 124.79 | 126.82 | 2,886,963 | -2.50(-1.94%) |
Mar 25, 2022 | 129.52 | 130.24 | 128.16 | 129.32 | 2,354,338 | +0.77(+0.60%) |
Mar 24, 2022 | 128.68 | 129.15 | 126.84 | 128.55 | 1,979,407 | +1.03(+0.81%) |
Mar 23, 2022 | 130.17 | 131.28 | 126.46 | 127.52 | 2,095,666 | -3.98(-3.03%) |
Mar 22, 2022 | 129.78 | 133.91 | 129.35 | 131.50 | 3,114,902 | +3.55(+2.77%) |
Mar 21, 2022 | 131.53 | 132.18 | 126.83 | 127.95 | 4,277,810 | -3.59(-2.73%) |
Mar 18, 2022 | 127.56 | 131.83 | 127.56 | 131.54 | 6,913,091 | +0.63(+0.48%) |
Mar 17, 2022 | 125.69 | 130.92 | 124.83 | 130.91 | 3,313,965 | -0.28(-0.21%) |
Mar 16, 2022 | 130.38 | 134.38 | 128.24 | 131.19 | 3,547,752 | +3.40(+2.66%) |
Mar 15, 2022 | 127.27 | 130.19 | 126.44 | 127.79 | 2,998,086 | +0.57(+0.45%) |
Mar 14, 2022 | 126.53 | 129.79 | 126.01 | 127.22 | 3,153,640 | +3.41(+2.75%) |
Mar 11, 2022 | 125.11 | 126.68 | 123.41 | 123.81 | 2,642,081 | -0.16(-0.13%) |
Mar 10, 2022 | 122.77 | 120.94 | 123.97 | 3,497,427 | -1.57(-1.25%) | |
Mar 09, 2022 | 125.80 | 128.49 | 124.66 | 125.54 | 3,216,941 | +5.55(+4.62%) |
Mar 08, 2022 | 119.85 | 124.43 | 116.52 | 119.99 | 3,869,938 | +1.22(+1.03%) |
Mar 07, 2022 | 126.09 | 126.40 | 118.68 | 118.77 | 5,125,061 | -8.87(-6.95%) |
Mar 04, 2022 | 128.49 | 128.64 | 124.69 | 127.64 | 4,060,923 | -4.19(-3.18%) |
Mar 03, 2022 | 135.26 | 135.77 | 129.44 | 131.83 | 4,032,013 | -2.55(-1.90%) |
Mar 02, 2022 | 135.10 | 136.90 | 132.39 | 134.38 | 3,888,540 | +0.50(+0.37%) |
Mar 01, 2022 | 145.02 | 145.13 | 133.38 | 133.89 | 4,555,700 | -11.98(-8.21%) |
Feb 28, 2022 | 141.79 | 146.10 | 140.75 | 145.87 | 3,581,054 | -0.30(-0.21%) |
Feb 25, 2022 | 141.63 | 146.88 | 143.63 | 146.17 | 2,121,926 | +5.54(+3.94%) |
Feb 24, 2022 | 136.10 | 140.99 | 134.22 | 140.63 | 3,880,673 | -1.62(-1.14%) |
Feb 23, 2022 | 146.40 | 147.18 | 141.62 | 142.25 | 3,092,071 | -3.29(-2.26%) |
Feb 22, 2022 | 146.11 | 147.60 | 143.88 | 145.55 | 2,202,293 | -0.98(-0.67%) |
Feb 18, 2022 | 146.53 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 149.50 | 150.19 | 145.71 | 146.91 | 2,314,261 | -4.28(-2.83%) |
Feb 16, 2022 | 149.86 | 152.75 | 149.50 | 151.19 | 1,851,143 | -0.03(-0.02%) |
Feb 15, 2022 | 149.41 | 151.92 | 148.82 | 151.22 | 2,196,283 | +3.57(+2.42%) |
Feb 14, 2022 | 149.04 | 150.46 | 146.90 | 147.65 | 2,721,132 | -0.82(-0.55%) |
Feb 11, 2022 | 148.65 | 152.64 | 147.26 | 148.47 | 3,195,912 | -0.87(-0.58%) |
Feb 10, 2022 | 150.14 | 152.17 | 148.64 | 149.33 | 3,021,780 | -1.26(-0.84%) |
Feb 09, 2022 | 148.79 | 151.62 | 148.64 | 150.59 | 2,292,403 | +2.71(+1.83%) |
Feb 08, 2022 | 145.53 | 148.20 | 144.72 | 147.88 | 3,561,108 | +3.61(+2.50%) |
Feb 07, 2022 | 143.12 | 145.51 | 142.52 | 144.27 | 2,431,422 | +1.72(+1.21%) |
Feb 04, 2022 | 141.27 | 144.00 | 140.86 | 142.55 | 2,321,745 | +1.95(+1.39%) |
Feb 03, 2022 | 141.18 | 140.22 | 140.59 | 2,085,642 | -1.26(-0.89%) | |
Feb 02, 2022 | 141.72 | 142.73 | 139.30 | 141.85 | 2,580,519 | -0.82(-0.58%) |
Feb 01, 2022 | 139.37 | 143.03 | 138.40 | 142.68 | 3,231,596 | +3.56(+2.56%) |
Jan 31, 2022 | 134.00 | 139.38 | 139.11 | 3,996,445 | +3.90(+2.88%) | |
Jan 28, 2022 | 133.50 | 135.31 | 131.41 | 135.22 | 3,796,509 | -3.89(-2.80%) |
Jan 27, 2022 | 139.20 | 140.89 | 133.51 | 139.11 | 4,270,348 | +1.73(+1.26%) |
Jan 26, 2022 | 136.48 | 142.17 | 134.75 | 137.38 | 8,044,150 | -6.88(-4.77%) |
Jan 25, 2022 | 139.11 | 146.30 | 137.08 | 144.26 | 5,942,497 | +3.66(+2.60%) |
Jan 24, 2022 | 135.81 | 140.93 | 133.38 | 140.60 | 4,180,479 | +1.69(+1.21%) |
Jan 21, 2022 | 141.69 | 141.69 | 137.78 | 138.91 | 2,876,615 | -3.56(-2.50%) |
Jan 20, 2022 | 143.82 | 146.52 | 142.05 | 142.47 | 2,070,172 | -1.27(-0.88%) |
Jan 19, 2022 | 149.28 | 149.89 | 143.70 | 143.74 | 2,129,686 | -5.19(-3.48%) |
Jan 18, 2022 | 152.28 | 153.97 | 147.71 | 148.93 | 2,524,732 | -3.30(-2.17%) |
Jan 14, 2022 | 152.23 | 0 | -0.77(-0.50%) | |||
Jan 13, 2022 | 151.86 | 153.88 | 151.28 | 152.99 | 2,539,066 | +2.45(+1.62%) |
Jan 12, 2022 | 151.25 | 152.67 | 150.24 | 150.55 | 2,250,032 | +0.27(+0.18%) |
Jan 11, 2022 | 149.35 | 150.61 | 147.81 | 150.28 | 2,297,325 | +1.29(+0.87%) |
Jan 10, 2022 | 148.65 | 149.67 | 146.10 | 148.99 | 4,088,829 | +2.33(+1.59%) |
Jan 07, 2022 | 142.81 | 147.55 | 142.20 | 146.66 | 3,466,225 | +3.75(+2.63%) |
Jan 06, 2022 | 141.33 | 143.44 | 138.61 | 142.91 | 2,765,783 | +2.34(+1.67%) |
Jan 05, 2022 | 144.33 | 145.06 | 140.50 | 140.56 | 2,221,326 | -2.74(-1.91%) |
Jan 04, 2022 | 142.62 | 144.45 | 141.99 | 143.30 | 3,669,277 | +2.66(+1.89%) |
Jan 03, 2022 | 138.50 | 141.60 | 138.37 | 140.64 | 2,511,949 | +3.08(+2.24%) |
Dec 31, 2021 | 137.66 | 139.11 | 137.45 | 137.56 | 1,430,533 | -0.38(-0.27%) |
Dec 30, 2021 | 138.18 | 139.65 | 137.80 | 137.94 | 1,279,912 | -0.09(-0.07%) |
Dec 29, 2021 | 138.61 | 139.11 | 137.67 | 138.03 | 1,788,246 | -0.58(-0.42%) |
Dec 28, 2021 | 137.26 | 140.20 | 137.05 | 138.61 | 1,081,869 | +0.29(+0.21%) |
Dec 27, 2021 | 137.91 | 138.51 | 136.14 | 138.32 | 1,450,010 | +0.75(+0.54%) |
Dec 23, 2021 | 137.72 | 139.10 | 137.46 | 137.57 | 1,849,266 | +1.30(+0.95%) |
Dec 22, 2021 | 135.55 | 137.03 | 134.75 | 136.27 | 1,760,812 | +0.21(+0.15%) |
Dec 21, 2021 | 133.08 | 136.28 | 132.84 | 136.06 | 2,647,271 | +4.89(+3.73%) |
Dec 20, 2021 | 133.10 | 133.87 | 129.43 | 131.17 | 3,423,933 | -5.43(-3.98%) |
Dec 17, 2021 | 139.70 | 139.70 | 135.24 | 136.60 | 9,634,495 | -3.74(-2.66%) |
Dec 16, 2021 | 141.96 | 142.44 | 139.71 | 140.34 | 3,524,620 | +0.60(+0.43%) |
Dec 15, 2021 | 140.65 | 140.94 | 136.53 | 139.74 | 2,850,381 | -0.50(-0.36%) |
Dec 14, 2021 | 139.01 | 141.77 | 137.96 | 140.24 | 2,334,509 | +1.78(+1.29%) |
Dec 13, 2021 | 141.51 | 141.71 | 138.02 | 138.46 | 2,750,795 | -4.14(-2.91%) |
Dec 10, 2021 | 142.71 | 143.59 | 140.79 | 142.60 | 2,547,532 | +1.18(+0.83%) |
Dec 09, 2021 | 140.54 | 142.89 | 139.43 | 141.43 | 2,438,088 | +0.34(+0.24%) |
Dec 08, 2021 | 141.16 | 142.26 | 140.33 | 141.09 | 2,650,944 | +0.22(+0.15%) |
Dec 07, 2021 | 140.29 | 143.27 | 139.63 | 140.87 | 2,997,066 | +2.50(+1.81%) |
Dec 06, 2021 | 137.45 | 140.18 | 136.46 | 138.37 | 3,089,066 | +3.83(+2.85%) |
Dec 03, 2021 | 135.60 | 136.29 | 133.38 | 134.53 | 2,925,327 | -1.39(-1.02%) |
Dec 02, 2021 | 132.46 | 137.63 | 131.78 | 135.92 | 3,193,822 | +4.73(+3.61%) |
Dec 01, 2021 | 137.00 | 137.92 | 131.17 | 131.19 | 3,734,468 | -2.05(-1.54%) |
Nov 30, 2021 | 137.62 | 138.42 | 132.90 | 133.24 | 6,353,514 | -6.15(-4.41%) |
Nov 29, 2021 | 143.39 | 143.85 | 138.14 | 139.39 | 4,230,416 | -2.03(-1.43%) |
Nov 26, 2021 | 142.73 | 142.73 | 136.88 | 141.42 | 3,250,099 | -6.35(-4.30%) |
Nov 24, 2021 | 147.08 | 149.76 | 147.01 | 147.77 | 2,435,076 | -0.41(-0.27%) |
Nov 23, 2021 | 146.01 | 148.60 | 145.26 | 148.18 | 2,738,164 | +2.92(+2.01%) |
Nov 22, 2021 | 145.41 | 146.62 | 143.13 | 145.26 | 2,892,780 | +1.79(+1.25%) |
Nov 19, 2021 | 142.69 | 144.63 | 140.81 | 143.47 | 2,905,719 | -1.58(-1.09%) |
Nov 18, 2021 | 144.18 | 145.94 | 144.93 | 145.05 | 2,621,441 | +0.99(+0.68%) |
Nov 17, 2021 | 145.72 | 146.95 | 143.99 | 144.06 | 3,275,322 | -1.77(-1.22%) |
Nov 16, 2021 | 148.38 | 148.38 | 144.82 | 145.84 | 2,757,305 | -2.41(-1.62%) |
Nov 15, 2021 | 148.66 | 150.21 | 147.75 | 148.24 | 1,868,998 | -0.42(-0.28%) |
Nov 12, 2021 | 148.69 | 149.16 | 146.98 | 148.66 | 2,261,113 | +0.24(+0.16%) |
Nov 11, 2021 | 147.60 | 149.85 | 147.25 | 148.42 | 1,929,870 | +0.82(+0.56%) |
Nov 10, 2021 | 146.85 | 147.60 | 2,408,295 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.98 | 147.44 | 144.69 | 147.24 | 2,281,071 | +0.36(+0.24%) |
Nov 08, 2021 | 147.79 | 149.00 | 146.19 | 146.88 | 2,412,340 | +0.61(+0.42%) |
Nov 05, 2021 | 146.95 | 148.84 | 145.69 | 146.27 | 2,530,043 | +1.33(+0.92%) |
Nov 04, 2021 | 144.50 | 146.86 | 143.84 | 144.94 | 2,607,269 | -0.42(-0.29%) |
Nov 03, 2021 | 142.62 | 146.72 | 142.29 | 145.35 | 3,530,142 | +1.88(+1.31%) |
Nov 02, 2021 | 144.71 | 145.46 | 142.49 | 143.47 | 4,010,728 | -1.04(-0.72%) |
Nov 01, 2021 | 143.81 | 145.92 | 145.63 | 144.51 | 3,368,054 | +1.87(+1.31%) |
Oct 29, 2021 | 144.35 | 145.51 | 141.88 | 142.64 | 4,090,987 | -1.39(-0.96%) |
Oct 28, 2021 | 144.32 | 145.38 | 142.12 | 144.03 | 4,701,802 | +0.00(+0.00%) |
Oct 27, 2021 | 151.25 | 152.52 | 143.35 | 144.03 | 7,774,468 | -11.66(-7.49%) |
Oct 26, 2021 | 159.90 | 155.70 | 3,391,860 | -3.62(-2.27%) | ||
Oct 25, 2021 | 158.87 | 160.41 | 156.99 | 159.31 | 2,508,175 | +0.79(+0.50%) |
Oct 22, 2021 | 157.73 | 160.02 | 156.43 | 158.52 | 3,116,439 | +2.03(+1.30%) |
Oct 21, 2021 | 162.90 | 164.95 | 155.90 | 156.49 | 3,621,107 | -7.14(-4.36%) |
Oct 20, 2021 | 159.54 | 163.84 | 158.92 | 163.63 | 2,767,719 | +3.27(+2.04%) |
Oct 19, 2021 | 160.75 | 160.98 | 158.47 | 160.36 | 2,069,980 | +0.59(+0.37%) |
Oct 18, 2021 | 158.01 | 161.18 | 157.75 | 159.77 | 1,864,104 | +0.74(+0.46%) |
Oct 15, 2021 | 158.67 | 160.80 | 157.97 | 159.03 | 2,925,257 | +2.24(+1.43%) |
Oct 14, 2021 | 155.98 | 157.06 | 153.70 | 156.79 | 2,416,320 | +3.69(+2.41%) |
Oct 13, 2021 | 158.26 | 158.43 | 150.69 | 153.10 | 4,079,765 | -5.24(-3.31%) |
Oct 12, 2021 | 157.00 | 158.99 | 155.99 | 158.34 | 1,797,358 | +1.39(+0.88%) |
Oct 11, 2021 | 160.09 | 162.24 | 156.83 | 156.95 | 2,042,869 | -2.47(-1.55%) |
Oct 08, 2021 | 159.09 | 161.77 | 158.11 | 159.43 | 1,813,964 | +0.87(+0.55%) |
Oct 07, 2021 | 160.31 | 161.91 | 158.40 | 158.56 | 2,129,342 | +0.01(+0.01%) |
Oct 06, 2021 | 157.65 | 159.64 | 155.34 | 158.55 | 2,151,510 | -0.80(-0.50%) |
Oct 05, 2021 | 158.75 | 161.21 | 157.15 | 159.35 | 2,211,893 | +2.47(+1.57%) |
Oct 04, 2021 | 157.29 | 160.82 | 156.49 | 156.89 | 2,921,212 | -0.41(-0.26%) |
Oct 01, 2021 | 153.58 | 158.52 | 152.88 | 157.29 | 2,854,936 | +4.32(+2.82%) |
Sep 30, 2021 | 158.56 | 158.56 | 152.92 | 152.98 | 2,871,396 | -4.33(-2.75%) |
Sep 29, 2021 | 159.26 | 159.26 | 156.71 | 157.30 | 2,122,337 | -0.78(-0.50%) |
Sep 28, 2021 | 160.03 | 161.98 | 157.82 | 158.09 | 3,108,473 | -2.25(-1.40%) |
Sep 27, 2021 | 158.38 | 160.81 | 158.02 | 160.33 | 2,764,554 | +3.39(+2.16%) |
Sep 24, 2021 | 155.96 | 158.72 | 155.80 | 156.94 | 2,853,517 | +0.14(+0.09%) |
Sep 23, 2021 | 152.67 | 157.87 | 152.06 | 156.80 | 3,152,068 | +6.04(+4.01%) |
Sep 22, 2021 | 149.87 | 152.08 | 149.58 | 150.76 | 3,177,876 | +2.95(+1.99%) |
Sep 21, 2021 | 149.23 | 150.04 | 147.64 | 147.81 | 3,013,266 | +0.12(+0.08%) |
Sep 20, 2021 | 145.53 | 148.29 | 144.82 | 147.69 | 3,631,180 | -3.02(-2.01%) |
Sep 17, 2021 | 150.27 | 152.20 | 149.65 | 150.71 | 5,113,934 | -0.57(-0.37%) |
Sep 16, 2021 | 150.74 | 152.29 | 150.28 | 151.28 | 2,781,793 | +1.19(+0.79%) |
Sep 15, 2021 | 146.60 | 150.27 | 146.21 | 150.09 | 3,399,540 | +4.27(+2.93%) |
Sep 14, 2021 | 150.73 | 151.28 | 145.40 | 145.82 | 4,314,629 | -4.29(-2.86%) |
Sep 13, 2021 | 148.35 | 150.58 | 148.20 | 150.10 | 3,546,563 | +3.18(+2.17%) |
Sep 10, 2021 | 148.20 | 149.06 | 146.77 | 146.92 | 3,026,533 | -0.21(-0.14%) |
Sep 09, 2021 | 146.24 | 150.34 | 145.90 | 147.13 | 3,075,400 | +1.12(+0.76%) |
Sep 08, 2021 | 147.80 | 147.80 | 143.68 | 146.01 | 3,539,034 | -2.20(-1.48%) |
Sep 07, 2021 | 148.24 | 150.81 | 147.77 | 148.22 | 3,639,179 | -0.31(-0.21%) |
Sep 03, 2021 | 151.11 | 151.47 | 147.72 | 148.53 | 3,559,086 | -2.64(-1.75%) |
Sep 02, 2021 | 153.48 | 154.31 | 150.66 | 151.17 | 3,366,080 | -1.53(-1.00%) |
Sep 01, 2021 | 156.75 | 157.33 | 152.28 | 152.70 | 3,539,448 | -4.05(-2.58%) |
Aug 31, 2021 | 155.87 | 157.89 | 154.19 | 156.75 | 4,014,805 | +0.74(+0.47%) |
Aug 30, 2021 | 162.58 | 163.93 | 155.94 | 156.02 | 4,551,793 | -10.02(-6.04%) |
Aug 27, 2021 | 162.74 | 166.21 | 162.12 | 166.04 | 1,850,411 | +3.94(+2.43%) |
Aug 26, 2021 | 164.72 | 165.00 | 161.80 | 162.10 | 1,976,817 | -2.17(-1.32%) |
Aug 25, 2021 | 161.12 | 164.87 | 160.78 | 164.27 | 2,312,708 | +3.66(+2.28%) |
Aug 24, 2021 | 160.46 | 162.18 | 160.04 | 160.61 | 1,766,447 | +0.66(+0.41%) |
Aug 23, 2021 | 160.01 | 161.70 | 159.60 | 159.95 | 2,138,191 | +1.07(+0.67%) |
Aug 20, 2021 | 158.84 | 159.73 | 156.27 | 158.88 | 2,748,285 | +0.11(+0.07%) |
Aug 19, 2021 | 159.73 | 162.06 | 157.68 | 158.77 | 2,624,213 | -3.70(-2.28%) |
Aug 18, 2021 | 162.76 | 165.87 | 161.76 | 162.47 | 1,863,428 | -1.19(-0.73%) |
Aug 17, 2021 | 165.54 | 166.72 | 161.91 | 163.66 | 2,955,134 | -3.82(-2.28%) |
Aug 16, 2021 | 166.23 | 167.85 | 165.45 | 167.47 | 2,239,347 | -0.39(-0.23%) |
Aug 13, 2021 | 167.34 | 168.07 | 166.03 | 167.86 | 2,507,509 | +0.75(+0.45%) |
Aug 12, 2021 | 164.81 | 167.33 | 163.78 | 167.11 | 3,467,025 | +2.25(+1.36%) |
Aug 11, 2021 | 161.50 | 165.23 | 160.41 | 164.86 | 4,412,717 | +3.66(+2.27%) |
Aug 10, 2021 | 156.98 | 161.77 | 156.88 | 161.19 | 3,644,133 | +4.21(+2.68%) |
Aug 09, 2021 | 155.69 | 157.87 | 154.07 | 156.98 | 2,371,186 | +0.25(+0.16%) |
Aug 06, 2021 | 155.70 | 158.21 | 155.14 | 156.74 | 3,595,187 | +3.74(+2.44%) |
Aug 05, 2021 | 152.09 | 153.71 | 152.09 | 153.00 | 2,932,701 | +1.88(+1.24%) |
Aug 04, 2021 | 150.27 | 153.91 | 149.16 | 151.12 | 2,904,253 | -0.22(-0.15%) |
Aug 03, 2021 | 150.99 | 151.94 | 145.74 | 151.34 | 3,059,658 | +1.25(+0.83%) |