Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 138.46 | 139.13 | 134.69 | 138.90 | 12,272,823 | -1.33(-0.95%) |
Jul 28, 2022 | 143.41 | 143.62 | 136.92 | 140.23 | 17,798,148 | -6.67(-4.54%) |
Jul 27, 2022 | 145.08 | 148.22 | 144.15 | 146.90 | 13,392,138 | +3.30(+2.30%) |
Jul 26, 2022 | 146.13 | 146.21 | 143.44 | 143.60 | 6,200,215 | -3.14(-2.14%) |
Jul 25, 2022 | 146.31 | 147.49 | 145.23 | 146.74 | 5,139,855 | -0.43(-0.29%) |
Jul 22, 2022 | 149.04 | 150.00 | 145.88 | 147.17 | 7,519,714 | -2.07(-1.39%) |
Jul 21, 2022 | 146.38 | 149.29 | 144.23 | 149.24 | 8,414,419 | +3.97(+2.74%) |
Jul 20, 2022 | 141.16 | 145.86 | 140.39 | 145.26 | 8,893,578 | +4.16(+2.94%) |
Jul 19, 2022 | 138.01 | 142.16 | 137.09 | 141.11 | 10,189,755 | +5.44(+4.01%) |
Jul 18, 2022 | 139.77 | 140.21 | 134.84 | 135.67 | 8,202,767 | -2.57(-1.86%) |
Jul 15, 2022 | 137.65 | 139.30 | 136.00 | 138.24 | 12,407,738 | +2.37(+1.74%) |
Jul 14, 2022 | 129.21 | 136.30 | 128.16 | 135.87 | 11,188,729 | +5.99(+4.62%) |
Jul 13, 2022 | 125.00 | 130.97 | 124.97 | 129.88 | 7,520,715 | +2.58(+2.02%) |
Jul 12, 2022 | 128.06 | 129.60 | 126.35 | 127.30 | 6,256,282 | +0.68(+0.54%) |
Jul 11, 2022 | 127.91 | 128.88 | 125.74 | 126.62 | 6,158,736 | -3.61(-2.77%) |
Jul 08, 2022 | 126.89 | 130.59 | 126.03 | 130.23 | 8,765,676 | +1.54(+1.20%) |
Jul 07, 2022 | 125.10 | 128.99 | 124.72 | 128.69 | 9,816,406 | +7.03(+5.78%) |
Jul 06, 2022 | 120.70 | 122.78 | 119.74 | 121.66 | 6,305,714 | +1.18(+0.98%) |
Jul 05, 2022 | 115.95 | 120.81 | 115.25 | 120.48 | 8,475,079 | +2.20(+1.86%) |
Jul 01, 2022 | 120.41 | 121.37 | 116.91 | 118.28 | 8,022,207 | -4.03(-3.30%) |
Jun 30, 2022 | 122.19 | 124.56 | 120.00 | 122.31 | 9,692,306 | -2.38(-1.91%) |
Jun 29, 2022 | 124.55 | 125.98 | 121.50 | 124.70 | 10,414,889 | -1.31(-1.04%) |
Jun 28, 2022 | 124.27 | 130.65 | 121.22 | 126.01 | 28,309,178 | +4.23(+3.48%) |
Jun 27, 2022 | 120.84 | 124.51 | 120.11 | 121.78 | 10,382,555 | +1.99(+1.66%) |
Jun 24, 2022 | 117.18 | 120.04 | 116.59 | 119.78 | 8,488,716 | +4.80(+4.17%) |
Jun 23, 2022 | 117.53 | 117.71 | 113.20 | 114.99 | 8,252,535 | -1.98(-1.69%) |
Jun 22, 2022 | 116.62 | 118.40 | 115.25 | 116.97 | 9,485,607 | -2.14(-1.79%) |
Jun 21, 2022 | 118.51 | 120.76 | 118.46 | 119.10 | 9,624,074 | +3.25(+2.81%) |
Jun 17, 2022 | 116.26 | 117.61 | 113.33 | 115.85 | 18,046,286 | +0.16(+0.14%) |
Jun 16, 2022 | 120.89 | 121.27 | 113.97 | 115.69 | 17,148,648 | -9.78(-7.79%) |
Jun 15, 2022 | 126.08 | 127.62 | 122.76 | 125.46 | 8,207,642 | +0.74(+0.59%) |
Jun 14, 2022 | 124.68 | 126.32 | 123.35 | 124.72 | 7,093,389 | +1.53(+1.24%) |
Jun 13, 2022 | 125.04 | 125.77 | 121.22 | 123.19 | 12,865,902 | -4.35(-3.41%) |
Jun 10, 2022 | 129.02 | 130.28 | 126.79 | 127.54 | 8,929,238 | -3.36(-2.57%) |
Jun 09, 2022 | 131.92 | 134.47 | 130.88 | 130.90 | 7,467,462 | -2.15(-1.62%) |
Jun 08, 2022 | 134.77 | 135.74 | 131.61 | 133.06 | 7,072,173 | -2.81(-2.06%) |
Jun 07, 2022 | 133.22 | 136.11 | 132.60 | 135.86 | 6,330,431 | +1.39(+1.03%) |
Jun 06, 2022 | 138.79 | 138.81 | 133.97 | 134.47 | 7,558,172 | -0.75(-0.55%) |
Jun 03, 2022 | 136.14 | 137.34 | 134.63 | 135.22 | 7,789,910 | -4.77(-3.41%) |
Jun 02, 2022 | 134.30 | 140.03 | 133.76 | 139.99 | 10,012,723 | +5.92(+4.41%) |
Jun 01, 2022 | 136.49 | 137.79 | 132.30 | 134.07 | 8,892,734 | -2.35(-1.72%) |
May 31, 2022 | 132.87 | 137.12 | 130.91 | 136.42 | 16,795,568 | +3.30(+2.48%) |
May 27, 2022 | 129.63 | 133.48 | 129.63 | 133.12 | 9,638,735 | +4.69(+3.65%) |
May 26, 2022 | 123.83 | 129.54 | 123.69 | 128.43 | 8,326,779 | +3.44(+2.75%) |
May 25, 2022 | 121.73 | 125.80 | 121.20 | 125.00 | 10,251,662 | +2.57(+2.10%) |
May 24, 2022 | 124.15 | 124.15 | 120.06 | 122.42 | 9,610,301 | -3.42(-2.72%) |
May 23, 2022 | 123.78 | 126.14 | 122.06 | 125.84 | 10,525,800 | +0.46(+0.36%) |
May 20, 2022 | 126.57 | 126.96 | 119.88 | 125.39 | 11,899,260 | +1.02(+0.82%) |
May 19, 2022 | 124.25 | 127.05 | 123.33 | 124.37 | 8,837,294 | +0.11(+0.09%) |
May 18, 2022 | 130.33 | 130.76 | 123.71 | 124.25 | 12,584,023 | -8.80(-6.61%) |
May 17, 2022 | 130.73 | 133.35 | 130.21 | 133.05 | 9,560,855 | +5.51(+4.32%) |
May 16, 2022 | 127.61 | 129.52 | 125.73 | 127.55 | 6,695,352 | -0.97(-0.76%) |
May 13, 2022 | 127.91 | 129.53 | 126.20 | 128.52 | 9,743,609 | +3.01(+2.40%) |
May 12, 2022 | 124.78 | 126.74 | 121.75 | 125.51 | 11,280,248 | -0.50(-0.40%) |
May 11, 2022 | 128.62 | 131.72 | 125.62 | 126.02 | 12,102,560 | -4.30(-3.30%) |
May 10, 2022 | 132.87 | 133.16 | 128.23 | 130.31 | 9,283,725 | +1.80(+1.40%) |
May 09, 2022 | 131.43 | 133.45 | 127.69 | 128.51 | 12,277,415 | -5.39(-4.03%) |
May 06, 2022 | 134.54 | 137.25 | 131.33 | 133.90 | 10,583,374 | -1.01(-0.75%) |
May 05, 2022 | 140.00 | 140.00 | 132.57 | 134.91 | 15,286,113 | -7.06(-4.97%) |
May 04, 2022 | 137.71 | 142.40 | 133.68 | 141.97 | 11,585,406 | +4.56(+3.32%) |
May 03, 2022 | 137.84 | 138.76 | 135.98 | 137.41 | 7,924,782 | -0.96(-0.70%) |
May 02, 2022 | 133.92 | 138.74 | 132.55 | 138.37 | 13,982,389 | +5.31(+3.99%) |
Apr 29, 2022 | 138.88 | 140.49 | 132.89 | 133.05 | 14,399,805 | -8.10(-5.74%) |
Apr 28, 2022 | 136.08 | 144.02 | 132.52 | 141.15 | 32,657,826 | +12.47(+9.69%) |
Apr 27, 2022 | 124.61 | 131.55 | 124.45 | 128.68 | 14,511,757 | +1.52(+1.20%) |
Apr 26, 2022 | 128.60 | 129.87 | 126.33 | 127.16 | 9,718,109 | -2.92(-2.25%) |
Apr 25, 2022 | 125.08 | 130.31 | 124.69 | 130.08 | 10,165,115 | +3.58(+2.83%) |
Apr 22, 2022 | 129.66 | 130.81 | 126.35 | 126.50 | 9,041,589 | -3.14(-2.43%) |
Apr 21, 2022 | 135.58 | 136.82 | 128.83 | 129.64 | 8,997,335 | -4.03(-3.01%) |
Apr 20, 2022 | 136.41 | 137.93 | 133.41 | 133.67 | 8,116,289 | -0.68(-0.50%) |
Apr 19, 2022 | 132.23 | 134.68 | 131.01 | 134.35 | 7,574,619 | +1.65(+1.24%) |
Apr 18, 2022 | 129.18 | 133.68 | 129.12 | 132.70 | 9,220,938 | +2.29(+1.76%) |
Apr 14, 2022 | 134.35 | 134.84 | 130.19 | 130.41 | 8,401,830 | -3.42(-2.55%) |
Apr 13, 2022 | 131.01 | 135.82 | 130.00 | 133.82 | 10,960,234 | +4.20(+3.24%) |
Apr 12, 2022 | 131.37 | 133.50 | 129.06 | 129.62 | 11,118,489 | +0.70(+0.54%) |
Apr 11, 2022 | 127.91 | 131.07 | 127.34 | 128.93 | 11,766,923 | -1.27(-0.97%) |
Apr 08, 2022 | 131.96 | 133.31 | 129.88 | 130.20 | 13,640,562 | -2.41(-1.82%) |
Apr 07, 2022 | 133.15 | 134.77 | 130.41 | 132.61 | 10,705,746 | -0.06(-0.04%) |
Apr 06, 2022 | 136.11 | 136.21 | 130.93 | 132.66 | 22,097,498 | -5.89(-4.25%) |
Apr 05, 2022 | 144.60 | 144.79 | 138.37 | 138.55 | 16,749,657 | -7.95(-5.43%) |
Apr 04, 2022 | 140.72 | 146.81 | 139.69 | 146.50 | 12,745,602 | +6.50(+4.64%) |
Apr 01, 2022 | 144.72 | 145.61 | 135.79 | 140.01 | 20,762,118 | -5.55(-3.81%) |
Mar 31, 2022 | 145.62 | 147.77 | 143.85 | 145.56 | 14,029,049 | +0.09(+0.06%) |
Mar 30, 2022 | 151.82 | 152.66 | 144.58 | 145.47 | 15,508,182 | -7.94(-5.18%) |
Mar 29, 2022 | 153.55 | 153.64 | 149.21 | 153.42 | 10,716,241 | +2.50(+1.65%) |
Mar 28, 2022 | 149.06 | 150.97 | 146.73 | 150.92 | 9,939,656 | +0.42(+0.28%) |
Mar 25, 2022 | 150.47 | 150.93 | 147.81 | 150.50 | 7,563,121 | -0.43(-0.28%) |
Mar 24, 2022 | 146.97 | 151.03 | 146.29 | 150.93 | 9,720,325 | +5.32(+3.66%) |
Mar 23, 2022 | 148.69 | 149.74 | 145.33 | 145.61 | 7,606,559 | -4.52(-3.01%) |
Mar 22, 2022 | 148.06 | 152.34 | 147.42 | 150.12 | 7,591,779 | +1.92(+1.30%) |
Mar 21, 2022 | 146.67 | 150.22 | 145.55 | 148.20 | 9,432,954 | +1.52(+1.04%) |
Mar 18, 2022 | 145.27 | 148.62 | 141.93 | 146.67 | 19,382,012 | +1.11(+0.76%) |
Mar 17, 2022 | 142.10 | 145.67 | 139.62 | 145.57 | 9,029,089 | +2.27(+1.58%) |
Mar 16, 2022 | 139.98 | 144.36 | 136.75 | 143.30 | 12,317,822 | +5.94(+4.33%) |
Mar 15, 2022 | 135.73 | 137.57 | 132.44 | 137.36 | 14,580,672 | +2.78(+2.07%) |
Mar 14, 2022 | 143.64 | 144.10 | 133.79 | 134.58 | 16,942,728 | -10.53(-7.25%) |
Mar 11, 2022 | 150.45 | 150.80 | 144.80 | 145.10 | 7,763,280 | -2.16(-1.47%) |
Mar 10, 2022 | 146.72 | 147.92 | 143.19 | 147.26 | 9,328,367 | -2.38(-1.59%) |
Mar 09, 2022 | 148.60 | 150.95 | 146.85 | 149.65 | 9,731,958 | +6.05(+4.21%) |
Mar 08, 2022 | 143.50 | 150.82 | 140.85 | 143.60 | 12,473,582 | +0.63(+0.44%) |
Mar 07, 2022 | 154.61 | 155.41 | 142.87 | 142.97 | 14,057,252 | -11.58(-7.49%) |
Mar 04, 2022 | 156.07 | 158.18 | 152.29 | 154.55 | 9,511,088 | -2.94(-1.87%) |
Mar 03, 2022 | 162.56 | 162.71 | 156.69 | 157.49 | 8,964,311 | -3.72(-2.30%) |
Mar 02, 2022 | 157.40 | 162.39 | 156.54 | 161.21 | 7,659,327 | +5.94(+3.83%) |
Mar 01, 2022 | 162.16 | 163.00 | 153.40 | 155.27 | 11,292,184 | -7.87(-4.83%) |
Feb 28, 2022 | 159.64 | 164.09 | 159.54 | 163.14 | 11,209,851 | +1.00(+0.62%) |
Feb 25, 2022 | 158.98 | 162.28 | 158.64 | 162.13 | 7,749,059 | +2.80(+1.76%) |
Feb 24, 2022 | 148.82 | 159.69 | 147.77 | 159.34 | 13,244,129 | +6.03(+3.94%) |
Feb 23, 2022 | 158.07 | 160.45 | 153.02 | 153.30 | 10,266,239 | -4.05(-2.57%) |
Feb 22, 2022 | 155.62 | 161.21 | 155.18 | 157.35 | 10,356,695 | -1.66(-1.04%) |
Feb 18, 2022 | 159.01 | 0 | +0.80(+0.50%) | |||
Feb 17, 2022 | 161.14 | 161.98 | 158.12 | 158.22 | 9,355,063 | -5.50(-3.36%) |
Feb 16, 2022 | 161.90 | 164.29 | 159.60 | 163.72 | 9,540,004 | -0.38(-0.23%) |
Feb 15, 2022 | 160.30 | 165.01 | 159.59 | 164.10 | 11,702,289 | +7.46(+4.77%) |
Feb 14, 2022 | 156.84 | 159.21 | 154.12 | 156.63 | 8,830,753 | +0.47(+0.30%) |
Feb 11, 2022 | 165.71 | 166.45 | 155.13 | 156.17 | 14,308,553 | -8.94(-5.42%) |
Feb 10, 2022 | 170.17 | 172.62 | 164.52 | 165.11 | 15,127,050 | -9.37(-5.37%) |
Feb 09, 2022 | 172.06 | 174.53 | 169.74 | 174.48 | 10,183,328 | +5.08(+3.00%) |
Feb 08, 2022 | 165.33 | 170.06 | 165.03 | 169.40 | 10,707,131 | +3.32(+2.00%) |
Feb 07, 2022 | 170.42 | 171.35 | 165.46 | 166.08 | 10,888,176 | -4.15(-2.44%) |
Feb 04, 2022 | 169.78 | 173.02 | 167.71 | 170.23 | 16,560,907 | +0.35(+0.21%) |
Feb 03, 2022 | 171.50 | 168.17 | 169.88 | 37,945,920 | -8.63(-4.83%) | |
Feb 02, 2022 | 171.63 | 178.93 | 170.98 | 178.51 | 26,831,878 | +11.69(+7.00%) |
Feb 01, 2022 | 167.36 | 168.30 | 164.20 | 166.83 | 10,203,261 | +0.11(+0.07%) |
Jan 31, 2022 | 158.46 | 166.90 | 166.71 | 11,868,318 | +8.49(+5.37%) | |
Jan 28, 2022 | 153.67 | 158.35 | 149.28 | 158.22 | 10,880,809 | +5.32(+3.48%) |
Jan 27, 2022 | 160.60 | 162.63 | 152.34 | 152.90 | 11,349,685 | -5.50(-3.47%) |
Jan 26, 2022 | 159.90 | 165.57 | 155.47 | 158.41 | 11,054,736 | +1.47(+0.94%) |
Jan 25, 2022 | 157.62 | 161.55 | 152.90 | 156.94 | 11,265,483 | -4.38(-2.72%) |
Jan 24, 2022 | 153.83 | 162.03 | 150.44 | 161.32 | 18,444,052 | +4.88(+3.12%) |
Jan 21, 2022 | 157.68 | 163.19 | 156.10 | 156.44 | 12,544,288 | -1.49(-0.94%) |
Jan 20, 2022 | 165.55 | 165.98 | 157.73 | 157.93 | 9,964,801 | -5.66(-3.46%) |
Jan 19, 2022 | 171.28 | 171.88 | 163.40 | 163.59 | 10,619,986 | -6.06(-3.57%) |
Jan 18, 2022 | 176.30 | 176.43 | 169.09 | 169.66 | 11,040,074 | -9.37(-5.23%) |
Jan 14, 2022 | 179.03 | 0 | +4.60(+2.64%) | |||
Jan 13, 2022 | 178.99 | 181.72 | 173.85 | 174.43 | 10,734,355 | -2.40(-1.36%) |
Jan 12, 2022 | 177.00 | 179.71 | 175.66 | 176.83 | 7,712,456 | +0.97(+0.55%) |
Jan 11, 2022 | 169.97 | 176.09 | 168.10 | 175.86 | 10,117,858 | +5.43(+3.18%) |
Jan 10, 2022 | 169.09 | 170.74 | 164.82 | 170.43 | 11,759,719 | -1.63(-0.95%) |
Jan 07, 2022 | 177.00 | 178.66 | 170.85 | 172.06 | 7,786,945 | -4.32(-2.45%) |
Jan 06, 2022 | 175.02 | 178.77 | 173.58 | 176.38 | 9,607,013 | -0.52(-0.30%) |
Jan 05, 2022 | 176.90 | 183.62 | 175.22 | 176.90 | 18,054,050 | -0.69(-0.39%) |
Jan 04, 2022 | 177.38 | 179.21 | 171.69 | 177.59 | 8,939,571 | +0.97(+0.55%) |
Jan 03, 2022 | 173.50 | 177.26 | 172.86 | 176.63 | 6,315,131 | +3.17(+1.83%) |
Dec 31, 2021 | 173.88 | 175.62 | 173.20 | 173.46 | 4,336,476 | +0.13(+0.08%) |
Dec 30, 2021 | 176.31 | 176.92 | 172.93 | 173.33 | 4,325,466 | -3.29(-1.86%) |
Dec 29, 2021 | 175.18 | 177.75 | 175.06 | 176.62 | 5,707,791 | +1.31(+0.75%) |
Dec 28, 2021 | 176.99 | 177.12 | 174.05 | 175.31 | 5,743,254 | -1.43(-0.81%) |
Dec 27, 2021 | 173.78 | 176.82 | 173.60 | 176.74 | 5,130,009 | +3.41(+1.96%) |
Dec 23, 2021 | 172.19 | 174.25 | 172.04 | 173.34 | 5,185,829 | +1.29(+0.75%) |
Dec 22, 2021 | 169.79 | 172.18 | 168.49 | 172.04 | 5,510,147 | +1.71(+1.00%) |
Dec 21, 2021 | 170.15 | 170.88 | 165.25 | 170.34 | 8,113,742 | +2.76(+1.65%) |
Dec 20, 2021 | 165.32 | 167.97 | 164.53 | 167.58 | 6,638,801 | +0.85(+0.51%) |
Dec 17, 2021 | 166.68 | 170.85 | 166.01 | 166.72 | 17,147,482 | -4.36(-2.55%) |
Dec 16, 2021 | 180.51 | 182.76 | 167.05 | 171.09 | 15,667,208 | -8.45(-4.71%) |
Dec 15, 2021 | 174.50 | 180.01 | 170.72 | 179.54 | 11,662,071 | +7.51(+4.36%) |
Dec 14, 2021 | 171.87 | 174.44 | 170.18 | 172.03 | 9,000,996 | -1.85(-1.07%) |
Dec 13, 2021 | 177.23 | 181.46 | 173.69 | 173.88 | 17,141,278 | -0.53(-0.31%) |
Dec 10, 2021 | 176.00 | 176.00 | 171.83 | 174.42 | 7,226,730 | +1.54(+0.89%) |
Dec 09, 2021 | 172.41 | 178.17 | 172.17 | 172.88 | 9,905,166 | -0.35(-0.20%) |
Dec 08, 2021 | 173.59 | 174.26 | 171.48 | 173.23 | 5,053,088 | -1.03(-0.59%) |
Dec 07, 2021 | 169.85 | 175.27 | 169.31 | 174.26 | 10,444,255 | +7.84(+4.71%) |
Dec 06, 2021 | 167.78 | 167.87 | 163.40 | 166.42 | 9,038,205 | -1.01(-0.60%) |
Dec 03, 2021 | 168.88 | 170.99 | 164.77 | 167.43 | 12,768,984 | -0.49(-0.29%) |
Dec 02, 2021 | 163.23 | 168.74 | 162.40 | 167.92 | 13,806,324 | -2.27(-1.33%) |
Dec 01, 2021 | 171.58 | 173.72 | 166.30 | 170.19 | 11,215,273 | -0.43(-0.25%) |
Nov 30, 2021 | 173.14 | 176.53 | 170.41 | 170.62 | 20,424,464 | -3.00(-1.73%) |
Nov 29, 2021 | 169.60 | 173.94 | 169.31 | 173.63 | 11,035,675 | +7.56(+4.55%) |
Nov 26, 2021 | 165.99 | 170.33 | 165.43 | 166.07 | 8,292,322 | -3.78(-2.22%) |
Nov 24, 2021 | 169.64 | 170.83 | 167.57 | 169.85 | 8,345,473 | -1.13(-0.66%) |
Nov 23, 2021 | 170.41 | 171.35 | 167.28 | 170.98 | 11,319,733 | -0.04(-0.02%) |
Nov 22, 2021 | 171.14 | 178.38 | 171.02 | 171.02 | 16,967,184 | -3.75(-2.15%) |
Nov 19, 2021 | 174.53 | 176.33 | 172.27 | 174.77 | 12,584,072 | -0.25(-0.14%) |
Nov 18, 2021 | 175.04 | 176.37 | 175.01 | 175.01 | 16,415,578 | +1.58(+0.91%) |
Nov 17, 2021 | 170.84 | 176.07 | 168.80 | 173.44 | 22,925,502 | +1.63(+0.95%) |
Nov 16, 2021 | 158.86 | 173.62 | 157.88 | 171.80 | 35,214,424 | +12.57(+7.89%) |
Nov 15, 2021 | 157.34 | 160.59 | 156.68 | 159.24 | 13,022,031 | +3.37(+2.16%) |
Nov 12, 2021 | 155.92 | 156.88 | 155.29 | 155.86 | 7,800,298 | +0.49(+0.32%) |
Nov 11, 2021 | 152.90 | 156.45 | 152.51 | 155.37 | 8,058,855 | -1.02(-0.65%) |
Nov 10, 2021 | 156.00 | 156.39 | 11,982,242 | -0.40(-0.26%) | ||
Nov 09, 2021 | 157.35 | 160.19 | 155.33 | 156.79 | 13,063,033 | +0.07(+0.05%) |
Nov 08, 2021 | 154.23 | 158.48 | 152.40 | 156.72 | 15,373,353 | +2.67(+1.73%) |
Nov 05, 2021 | 148.43 | 159.27 | 147.33 | 154.06 | 28,812,350 | +6.54(+4.43%) |
Nov 04, 2021 | 147.72 | 150.80 | 144.86 | 147.52 | 51,116,860 | +16.66(+12.73%) |
Nov 03, 2021 | 128.28 | 131.21 | 127.61 | 130.86 | 13,884,858 | +3.07(+2.40%) |
Nov 02, 2021 | 127.14 | 128.26 | 126.74 | 127.79 | 7,745,279 | +0.40(+0.31%) |
Nov 01, 2021 | 125.15 | 127.45 | 126.07 | 127.39 | 7,304,535 | +1.67(+1.33%) |
Oct 29, 2021 | 125.55 | 126.32 | 125.16 | 125.72 | 5,590,551 | -0.61(-0.49%) |
Oct 28, 2021 | 124.73 | 126.46 | 126.33 | 5,308,247 | +2.35(+1.90%) | |
Oct 27, 2021 | 124.68 | 125.08 | 123.33 | 123.98 | 5,385,138 | -0.70(-0.56%) |
Oct 26, 2021 | 125.58 | 124.68 | 6,140,546 | +0.01(+0.01%) | ||
Oct 25, 2021 | 124.56 | 125.84 | 124.07 | 124.67 | 5,159,595 | +0.29(+0.24%) |
Oct 22, 2021 | 125.58 | 124.20 | 124.38 | 5,519,965 | -1.35(-1.07%) | |
Oct 21, 2021 | 124.73 | 125.93 | 124.17 | 125.73 | 4,843,901 | +0.84(+0.67%) |
Oct 20, 2021 | 125.21 | 125.69 | 124.04 | 124.89 | 5,082,393 | -0.32(-0.26%) |
Oct 19, 2021 | 123.81 | 125.49 | 123.15 | 125.21 | 7,752,864 | +2.25(+1.83%) |
Oct 18, 2021 | 122.20 | 123.10 | 121.18 | 122.96 | 5,597,662 | -0.08(-0.06%) |
Oct 15, 2021 | 121.92 | 123.30 | 121.60 | 123.03 | 8,052,889 | +1.45(+1.19%) |
Oct 14, 2021 | 119.22 | 122.18 | 119.06 | 121.59 | 11,257,989 | +3.43(+2.90%) |
Oct 13, 2021 | 118.31 | 119.37 | 116.72 | 118.16 | 13,097,451 | +1.97(+1.70%) |
Oct 12, 2021 | 118.48 | 118.56 | 115.44 | 116.18 | 11,098,799 | -1.88(-1.59%) |
Oct 11, 2021 | 119.12 | 120.23 | 118.01 | 118.06 | 6,652,140 | -1.52(-1.27%) |
Oct 08, 2021 | 121.51 | 121.51 | 119.26 | 119.58 | 7,323,598 | -1.22(-1.01%) |
Oct 07, 2021 | 122.15 | 123.53 | 120.57 | 120.80 | 8,475,763 | -0.21(-0.17%) |
Oct 06, 2021 | 119.58 | 121.21 | 119.13 | 121.01 | 9,007,125 | +0.50(+0.42%) |
Oct 05, 2021 | 119.19 | 121.68 | 118.77 | 120.51 | 9,781,194 | +0.80(+0.67%) |
Oct 04, 2021 | 121.83 | 122.65 | 118.99 | 119.71 | 8,963,085 | -1.92(-1.58%) |
Oct 01, 2021 | 122.66 | 122.86 | 119.51 | 121.63 | 7,263,489 | -0.25(-0.21%) |
Sep 30, 2021 | 123.18 | 123.87 | 121.61 | 121.88 | 7,386,655 | -0.28(-0.23%) |
Sep 29, 2021 | 123.40 | 124.22 | 121.81 | 122.17 | 7,445,857 | -0.59(-0.48%) |
Sep 28, 2021 | 124.50 | 125.43 | 122.56 | 122.75 | 9,364,183 | -3.38(-2.68%) |
Sep 27, 2021 | 125.14 | 126.66 | 124.75 | 126.13 | 4,570,705 | -0.38(-0.30%) |
Sep 24, 2021 | 125.78 | 127.14 | 125.49 | 126.51 | 4,819,904 | -0.02(-0.01%) |
Sep 23, 2021 | 126.39 | 127.72 | 125.89 | 126.53 | 6,263,136 | +0.84(+0.67%) |
Sep 22, 2021 | 125.29 | 126.14 | 124.72 | 125.69 | 5,463,263 | +1.19(+0.96%) |
Sep 21, 2021 | 126.24 | 126.54 | 124.06 | 124.50 | 6,533,346 | -0.97(-0.78%) |
Sep 20, 2021 | 124.23 | 125.79 | 123.42 | 125.47 | 10,206,736 | -0.78(-0.61%) |
Sep 17, 2021 | 130.22 | 130.41 | 125.81 | 126.25 | 15,397,998 | -4.54(-3.47%) |
Sep 16, 2021 | 129.76 | 131.31 | 129.76 | 130.78 | 7,110,419 | +0.15(+0.12%) |
Sep 15, 2021 | 133.05 | 133.21 | 129.95 | 130.63 | 11,944,789 | -2.74(-2.05%) |
Sep 14, 2021 | 136.52 | 136.84 | 132.88 | 133.37 | 6,816,946 | -2.14(-1.58%) |
Sep 13, 2021 | 136.09 | 136.76 | 134.21 | 135.52 | 4,562,490 | +0.69(+0.51%) |
Sep 10, 2021 | 135.25 | 137.96 | 134.69 | 134.83 | 6,635,934 | +1.04(+0.78%) |
Sep 09, 2021 | 134.63 | 135.64 | 133.66 | 133.79 | 6,550,414 | -0.90(-0.67%) |
Sep 08, 2021 | 135.47 | 135.72 | 133.70 | 134.69 | 6,329,138 | -1.15(-0.85%) |
Sep 07, 2021 | 136.72 | 136.79 | 135.24 | 135.84 | 6,732,045 | -0.83(-0.61%) |
Sep 03, 2021 | 137.13 | 137.96 | 136.29 | 136.67 | 5,827,315 | -0.46(-0.34%) |
Sep 02, 2021 | 138.63 | 138.81 | 136.56 | 137.13 | 6,356,803 | -1.26(-0.91%) |
Sep 01, 2021 | 138.76 | 139.95 | 138.17 | 138.39 | 6,826,779 | +0.42(+0.30%) |
Aug 31, 2021 | 138.08 | 138.76 | 135.97 | 137.97 | 8,312,519 | +0.70(+0.51%) |
Aug 30, 2021 | 136.94 | 139.07 | 136.91 | 137.27 | 5,609,287 | +1.03(+0.75%) |
Aug 27, 2021 | 133.75 | 136.34 | 133.49 | 136.24 | 6,670,908 | +2.32(+1.73%) |
Aug 26, 2021 | 134.68 | 135.22 | 133.21 | 133.92 | 7,254,467 | -1.40(-1.04%) |
Aug 25, 2021 | 135.88 | 136.79 | 134.94 | 135.32 | 6,082,615 | -0.55(-0.41%) |
Aug 24, 2021 | 136.00 | 136.94 | 135.30 | 135.88 | 7,511,364 | +0.31(+0.23%) |
Aug 23, 2021 | 134.17 | 136.02 | 133.89 | 135.57 | 7,374,487 | +1.92(+1.44%) |
Aug 20, 2021 | 132.25 | 133.81 | 131.96 | 133.65 | 6,528,939 | +1.39(+1.05%) |
Aug 19, 2021 | 132.29 | 133.04 | 130.70 | 132.25 | 9,205,949 | -1.48(-1.10%) |
Aug 18, 2021 | 135.29 | 136.06 | 133.54 | 133.73 | 6,957,266 | -2.10(-1.54%) |
Aug 17, 2021 | 138.22 | 138.27 | 135.04 | 135.83 | 7,715,056 | -3.50(-2.51%) |
Aug 16, 2021 | 139.58 | 140.22 | 138.00 | 139.33 | 4,689,529 | -0.48(-0.34%) |
Aug 13, 2021 | 138.27 | 140.44 | 138.24 | 139.81 | 6,128,170 | +1.40(+1.01%) |
Aug 12, 2021 | 138.98 | 139.21 | 137.69 | 138.41 | 6,142,913 | +0.44(+0.32%) |
Aug 11, 2021 | 137.38 | 138.07 | 135.82 | 137.97 | 6,608,244 | +0.72(+0.53%) |
Aug 10, 2021 | 138.57 | 138.74 | 133.94 | 137.24 | 4,460,989 | -0.95(-0.69%) |
Aug 09, 2021 | 138.07 | 138.94 | 137.09 | 138.19 | 5,279,993 | +0.60(+0.44%) |
Aug 06, 2021 | 137.45 | 139.42 | 137.25 | 137.59 | 6,095,438 | -0.52(-0.38%) |
Aug 05, 2021 | 138.49 | 138.71 | 135.98 | 138.11 | 7,621,298 | -1.31(-0.94%) |
Aug 04, 2021 | 139.22 | 140.31 | 138.58 | 139.41 | 5,906,768 | +0.25(+0.18%) |
Aug 03, 2021 | 140.06 | 140.69 | 137.85 | 139.16 | 6,614,681 | -0.86(-0.61%) |