Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 130.60 | 131.37 | 128.53 | 129.68 | 2,561,156 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.84 | 131.60 | 1,458,344 | +0.99(+0.76%) |
Jul 27, 2022 | 128.91 | 131.39 | 128.27 | 130.62 | 1,719,031 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.23 | 129.20 | 1,590,117 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,460 | -0.24(-0.18%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.23 | 128.62 | 1,504,028 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.71 | 128.67 | 2,333,767 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,489 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,305 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,516 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,595 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,090 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.12 | 120.24 | 1,746,620 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,644 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.37 | 1,306,759 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,585 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,317 | +1.23(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,810 | -0.39(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.27 | 1,794,357 | +2.00(+1.65%) |
Jul 01, 2022 | 119.47 | 121.56 | 119.28 | 121.28 | 1,202,294 | +1.07(+0.89%) |
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,751 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.23 | 121.38 | 2,030,511 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.42 | 3,290,269 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,694 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,626 | +1.23(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.43 | 2,073,340 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,448 | -1.34(-1.04%) |
Jun 21, 2022 | 128.24 | 129.39 | 127.06 | 128.85 | 2,249,555 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,160 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,498 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.05 | 125.55 | 127.73 | 2,236,540 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.23 | 124.78 | 125.86 | 2,470,830 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,391 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,378 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,695 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,883 | -1.73(-1.24%) |
Jun 07, 2022 | 137.38 | 139.35 | 137.08 | 139.30 | 1,869,383 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,227 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,250 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.63 | 2,906,584 | +1.94(+1.41%) |
Jun 01, 2022 | 137.58 | 138.26 | 135.67 | 137.69 | 2,163,176 | +0.87(+0.63%) |
May 31, 2022 | 136.08 | 137.43 | 134.52 | 136.82 | 2,913,808 | +0.12(+0.09%) |
May 27, 2022 | 137.17 | 138.31 | 135.74 | 136.71 | 2,444,135 | -0.15(-0.11%) |
May 26, 2022 | 135.67 | 137.41 | 135.52 | 136.85 | 1,708,152 | +1.31(+0.97%) |
May 25, 2022 | 134.17 | 135.85 | 132.70 | 135.54 | 2,753,448 | +0.66(+0.49%) |
May 24, 2022 | 130.95 | 135.97 | 130.74 | 134.88 | 4,985,746 | +2.87(+2.18%) |
May 23, 2022 | 132.79 | 135.91 | 130.87 | 132.01 | 4,651,163 | +2.97(+2.30%) |
May 20, 2022 | 129.10 | 130.83 | 124.85 | 129.04 | 4,787,733 | +0.73(+0.57%) |
May 19, 2022 | 127.32 | 131.39 | 126.76 | 128.31 | 3,589,833 | +1.04(+0.81%) |
May 18, 2022 | 125.23 | 128.40 | 125.14 | 127.27 | 4,233,049 | +0.49(+0.39%) |
May 17, 2022 | 124.94 | 130.83 | 124.88 | 126.78 | 3,972,561 | +1.07(+0.85%) |
May 16, 2022 | 123.35 | 127.20 | 122.78 | 125.71 | 2,940,669 | +2.42(+1.96%) |
May 13, 2022 | 120.02 | 123.63 | 119.54 | 123.29 | 3,731,675 | +3.94(+3.30%) |
May 12, 2022 | 116.76 | 120.55 | 116.76 | 119.36 | 4,605,354 | +0.45(+0.38%) |
May 11, 2022 | 113.09 | 124.61 | 112.61 | 118.90 | 8,092,998 | +8.77(+7.97%) |
May 10, 2022 | 111.57 | 112.13 | 107.80 | 110.13 | 6,592,227 | -0.43(-0.39%) |
May 09, 2022 | 112.78 | 113.28 | 110.23 | 110.56 | 3,511,873 | -3.21(-2.82%) |
May 06, 2022 | 117.59 | 117.92 | 112.88 | 113.77 | 2,150,795 | -4.26(-3.61%) |
May 05, 2022 | 121.47 | 121.96 | 116.74 | 118.03 | 2,163,760 | -4.06(-3.32%) |
May 04, 2022 | 121.26 | 122.22 | 118.76 | 122.09 | 1,890,062 | +1.19(+0.99%) |
May 03, 2022 | 118.46 | 121.07 | 118.44 | 120.90 | 2,349,914 | +2.48(+2.09%) |
May 02, 2022 | 117.19 | 119.97 | 116.20 | 118.42 | 2,971,315 | +1.92(+1.65%) |
Apr 29, 2022 | 121.39 | 122.39 | 116.19 | 116.49 | 3,054,043 | -5.29(-4.34%) |
Apr 28, 2022 | 121.20 | 122.66 | 120.07 | 121.78 | 1,685,159 | +2.16(+1.81%) |
Apr 27, 2022 | 122.83 | 122.96 | 119.52 | 119.62 | 2,586,912 | -3.36(-2.74%) |
Apr 26, 2022 | 126.09 | 126.32 | 122.70 | 122.99 | 1,937,169 | -3.47(-2.75%) |
Apr 25, 2022 | 126.05 | 126.98 | 123.52 | 126.46 | 2,754,803 | +0.06(+0.05%) |
Apr 22, 2022 | 123.17 | 126.86 | 122.00 | 126.40 | 4,293,911 | +4.29(+3.52%) |
Apr 21, 2022 | 121.80 | 124.02 | 121.80 | 122.11 | 2,475,032 | +0.42(+0.35%) |
Apr 20, 2022 | 122.47 | 123.20 | 121.51 | 121.69 | 1,592,554 | -0.72(-0.59%) |
Apr 19, 2022 | 118.54 | 122.67 | 118.54 | 122.41 | 1,567,979 | +1.86(+1.54%) |
Apr 18, 2022 | 120.73 | 121.82 | 119.55 | 120.55 | 1,557,158 | -0.43(-0.36%) |
Apr 14, 2022 | 122.00 | 122.33 | 119.59 | 120.98 | 2,063,569 | -1.01(-0.83%) |
Apr 13, 2022 | 122.36 | 122.51 | 120.67 | 121.99 | 1,553,014 | +0.05(+0.04%) |
Apr 12, 2022 | 121.74 | 122.91 | 121.33 | 121.94 | 2,616,325 | +0.98(+0.81%) |
Apr 11, 2022 | 121.60 | 123.08 | 120.72 | 120.97 | 1,817,062 | -0.89(-0.73%) |
Apr 08, 2022 | 121.26 | 122.93 | 120.62 | 121.85 | 1,299,555 | +0.08(+0.06%) |
Apr 07, 2022 | 123.29 | 123.69 | 120.92 | 121.77 | 1,781,507 | -1.43(-1.16%) |
Apr 06, 2022 | 123.61 | 125.32 | 122.72 | 123.20 | 1,998,336 | -1.00(-0.80%) |
Apr 05, 2022 | 125.47 | 127.03 | 123.85 | 124.20 | 1,025,946 | -2.13(-1.69%) |
Apr 04, 2022 | 124.15 | 126.87 | 123.80 | 126.33 | 1,542,958 | +2.75(+2.23%) |
Apr 01, 2022 | 125.18 | 125.51 | 121.72 | 123.58 | 2,223,374 | -1.26(-1.01%) |
Mar 31, 2022 | 126.49 | 126.50 | 124.19 | 124.84 | 1,774,354 | -1.16(-0.92%) |
Mar 30, 2022 | 126.34 | 127.17 | 125.45 | 126.00 | 1,111,617 | -1.13(-0.89%) |
Mar 29, 2022 | 127.53 | 128.01 | 125.62 | 127.13 | 1,515,318 | +0.78(+0.62%) |
Mar 28, 2022 | 125.99 | 126.43 | 124.49 | 126.35 | 1,080,184 | +0.71(+0.57%) |
Mar 25, 2022 | 124.37 | 125.83 | 123.65 | 125.64 | 1,333,137 | +1.73(+1.39%) |
Mar 24, 2022 | 123.41 | 123.92 | 122.00 | 123.92 | 2,303,790 | +0.92(+0.75%) |
Mar 23, 2022 | 125.70 | 126.37 | 122.42 | 123.00 | 2,187,202 | -3.25(-2.57%) |
Mar 22, 2022 | 124.29 | 126.49 | 123.11 | 126.24 | 1,744,803 | +2.34(+1.89%) |
Mar 21, 2022 | 123.44 | 124.73 | 123.00 | 123.91 | 1,238,539 | -0.71(-0.57%) |
Mar 18, 2022 | 122.63 | 124.81 | 121.76 | 124.62 | 2,689,022 | +1.09(+0.88%) |
Mar 17, 2022 | 121.81 | 123.59 | 121.05 | 123.53 | 1,314,578 | +1.36(+1.11%) |
Mar 16, 2022 | 119.69 | 122.26 | 119.53 | 122.17 | 1,649,575 | +2.96(+2.48%) |
Mar 15, 2022 | 117.57 | 119.51 | 116.03 | 119.21 | 1,840,177 | +1.65(+1.40%) |
Mar 14, 2022 | 120.57 | 120.82 | 116.68 | 117.56 | 1,994,478 | -3.16(-2.62%) |
Mar 11, 2022 | 122.99 | 123.81 | 120.56 | 120.72 | 1,211,181 | -1.33(-1.09%) |
Mar 10, 2022 | 122.99 | 124.32 | 121.04 | 122.05 | 1,238,305 | -1.82(-1.47%) |
Mar 09, 2022 | 122.41 | 124.30 | 121.67 | 123.87 | 2,168,068 | +2.81(+2.32%) |
Mar 08, 2022 | 123.83 | 124.21 | 120.59 | 121.05 | 2,241,124 | -3.37(-2.71%) |
Mar 07, 2022 | 124.64 | 126.69 | 123.26 | 124.43 | 2,090,499 | -0.23(-0.18%) |
Mar 04, 2022 | 124.94 | 125.84 | 124.41 | 124.66 | 1,872,757 | -1.33(-1.06%) |
Mar 03, 2022 | 128.30 | 128.50 | 125.58 | 125.99 | 1,324,882 | -1.40(-1.10%) |
Mar 02, 2022 | 126.38 | 127.84 | 125.77 | 127.39 | 1,665,925 | +1.09(+0.87%) |
Mar 01, 2022 | 128.66 | 129.68 | 125.68 | 126.29 | 1,441,257 | -1.91(-1.49%) |
Feb 28, 2022 | 125.91 | 129.58 | 125.91 | 128.20 | 3,540,427 | +1.36(+1.07%) |
Feb 25, 2022 | 126.48 | 127.16 | 125.21 | 126.84 | 2,088,917 | +1.19(+0.95%) |
Feb 24, 2022 | 122.11 | 125.82 | 122.00 | 125.65 | 2,113,427 | +0.77(+0.62%) |
Feb 23, 2022 | 126.03 | 127.38 | 124.64 | 124.88 | 1,936,707 | -0.36(-0.29%) |
Feb 22, 2022 | 126.19 | 127.75 | 124.76 | 125.25 | 2,214,743 | -2.21(-1.73%) |
Feb 18, 2022 | 127.45 | 0 | -1.05(-0.82%) | |||
Feb 17, 2022 | 131.14 | 131.14 | 128.04 | 128.51 | 1,761,303 | -2.85(-2.17%) |
Feb 16, 2022 | 131.81 | 132.65 | 129.55 | 131.36 | 2,403,746 | -1.19(-0.90%) |
Feb 15, 2022 | 132.45 | 133.50 | 131.43 | 132.55 | 1,764,703 | +1.08(+0.82%) |
Feb 14, 2022 | 131.94 | 132.51 | 130.52 | 131.47 | 1,705,198 | -0.69(-0.52%) |
Feb 11, 2022 | 133.02 | 134.44 | 131.86 | 132.16 | 1,672,151 | -0.87(-0.65%) |
Feb 10, 2022 | 131.26 | 134.91 | 131.26 | 133.02 | 1,743,922 | -0.80(-0.60%) |
Feb 09, 2022 | 133.79 | 134.03 | 130.66 | 133.82 | 1,984,621 | +1.40(+1.06%) |
Feb 08, 2022 | 134.34 | 135.26 | 132.30 | 132.42 | 2,298,269 | -2.00(-1.49%) |
Feb 07, 2022 | 136.00 | 136.08 | 133.63 | 134.42 | 1,751,482 | -1.29(-0.95%) |
Feb 04, 2022 | 133.39 | 136.37 | 132.74 | 135.71 | 2,432,520 | +0.41(+0.31%) |
Feb 03, 2022 | 133.32 | 137.59 | 135.30 | 3,459,368 | +0.12(+0.09%) | |
Feb 02, 2022 | 123.90 | 135.59 | 123.79 | 135.18 | 5,806,318 | +7.12(+5.56%) |
Feb 01, 2022 | 131.15 | 131.52 | 127.20 | 128.06 | 3,828,598 | -1.95(-1.50%) |
Jan 28, 2022 | 129.26 | 130.31 | 127.70 | 130.01 | 2,186,740 | +0.85(+0.66%) |
Jan 27, 2022 | 128.87 | 132.10 | 128.75 | 129.16 | 1,807,804 | +1.06(+0.83%) |
Jan 26, 2022 | 129.17 | 130.41 | 126.96 | 128.09 | 2,368,108 | -1.02(-0.79%) |
Jan 25, 2022 | 131.63 | 132.08 | 127.66 | 129.11 | 2,420,468 | -4.13(-3.10%) |
Jan 24, 2022 | 135.10 | 137.38 | 129.99 | 133.24 | 4,324,836 | -3.75(-2.74%) |
Jan 21, 2022 | 136.27 | 138.65 | 136.09 | 136.99 | 3,165,943 | +0.13(+0.09%) |
Jan 20, 2022 | 135.85 | 139.93 | 135.85 | 136.87 | 3,161,990 | +1.94(+1.44%) |
Jan 19, 2022 | 133.55 | 136.22 | 132.75 | 134.92 | 3,876,218 | +2.96(+2.24%) |
Jan 18, 2022 | 136.42 | 140.48 | 131.51 | 131.97 | 8,887,895 | +3.42(+2.66%) |
Jan 14, 2022 | 128.55 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.10 | 131.10 | 128.62 | 128.94 | 1,363,315 | -1.64(-1.25%) |
Jan 12, 2022 | 129.34 | 130.98 | 128.09 | 130.58 | 1,702,355 | +1.68(+1.30%) |
Jan 11, 2022 | 125.72 | 129.06 | 125.70 | 128.90 | 1,823,659 | +1.87(+1.47%) |
Jan 10, 2022 | 129.50 | 130.25 | 126.29 | 127.03 | 3,098,118 | -2.84(-2.19%) |
Jan 07, 2022 | 127.22 | 130.55 | 125.43 | 129.87 | 2,471,894 | +2.06(+1.61%) |
Jan 06, 2022 | 131.35 | 132.03 | 127.54 | 127.81 | 2,304,078 | -4.05(-3.07%) |
Jan 05, 2022 | 134.32 | 135.48 | 131.69 | 131.86 | 2,569,013 | -1.93(-1.44%) |
Jan 04, 2022 | 132.37 | 134.32 | 131.84 | 133.79 | 2,141,821 | +0.80(+0.60%) |
Jan 03, 2022 | 130.02 | 134.01 | 129.84 | 132.99 | 2,063,855 | +3.00(+2.31%) |
Dec 31, 2021 | 132.51 | 133.03 | 129.74 | 129.99 | 1,634,615 | -2.52(-1.90%) |
Dec 30, 2021 | 131.76 | 133.63 | 131.76 | 132.51 | 1,193,562 | +1.30(+0.99%) |
Dec 29, 2021 | 131.96 | 132.22 | 129.97 | 131.21 | 925,773 | -0.32(-0.25%) |
Dec 28, 2021 | 131.31 | 133.01 | 131.11 | 131.53 | 1,248,849 | +0.42(+0.32%) |
Dec 27, 2021 | 131.34 | 131.81 | 130.38 | 131.11 | 1,397,571 | +0.49(+0.38%) |
Dec 23, 2021 | 129.38 | 131.08 | 128.96 | 130.62 | 1,617,582 | +1.05(+0.81%) |
Dec 22, 2021 | 130.16 | 131.31 | 128.66 | 129.56 | 2,202,562 | -0.69(-0.53%) |
Dec 21, 2021 | 129.07 | 130.40 | 127.32 | 130.25 | 2,284,091 | +2.22(+1.73%) |
Dec 20, 2021 | 124.63 | 128.24 | 124.63 | 128.03 | 2,630,294 | +2.36(+1.88%) |
Dec 17, 2021 | 127.46 | 128.90 | 125.43 | 125.67 | 3,566,675 | -1.47(-1.16%) |
Dec 16, 2021 | 126.74 | 127.90 | 126.16 | 127.14 | 1,719,722 | +0.11(+0.09%) |
Dec 15, 2021 | 125.85 | 127.36 | 124.00 | 127.03 | 2,507,163 | +2.02(+1.62%) |
Dec 14, 2021 | 124.15 | 126.48 | 122.07 | 125.01 | 2,137,928 | +0.08(+0.06%) |
Dec 13, 2021 | 123.82 | 126.44 | 123.82 | 124.93 | 2,307,214 | +1.11(+0.90%) |
Dec 10, 2021 | 124.32 | 125.52 | 122.85 | 123.82 | 2,218,749 | +0.63(+0.51%) |
Dec 09, 2021 | 124.66 | 125.03 | 122.88 | 123.19 | 2,521,858 | -1.35(-1.08%) |
Dec 08, 2021 | 124.55 | 125.48 | 123.31 | 124.54 | 2,591,014 | +0.22(+0.17%) |
Dec 07, 2021 | 125.40 | 126.14 | 124.10 | 124.32 | 2,692,105 | +0.01(+0.01%) |
Dec 06, 2021 | 125.42 | 125.79 | 122.90 | 124.31 | 2,909,903 | +1.02(+0.83%) |
Dec 03, 2021 | 121.68 | 123.61 | 121.14 | 123.29 | 3,427,992 | +2.64(+2.19%) |
Dec 02, 2021 | 118.74 | 121.80 | 118.74 | 120.65 | 3,157,145 | +2.32(+1.96%) |
Dec 01, 2021 | 123.12 | 123.97 | 118.18 | 118.33 | 3,712,913 | -3.93(-3.21%) |
Nov 30, 2021 | 123.89 | 126.55 | 121.33 | 122.25 | 5,276,323 | -0.65(-0.53%) |
Nov 29, 2021 | 123.91 | 124.11 | 121.12 | 122.90 | 2,315,822 | -1.07(-0.87%) |
Nov 26, 2021 | 128.73 | 128.82 | 123.48 | 123.98 | 2,300,536 | -0.67(-0.54%) |
Nov 24, 2021 | 126.22 | 126.53 | 122.83 | 124.64 | 2,896,988 | -1.73(-1.37%) |
Nov 23, 2021 | 123.76 | 127.08 | 123.60 | 126.38 | 3,825,945 | +2.10(+1.69%) |
Nov 22, 2021 | 129.62 | 129.74 | 123.33 | 124.28 | 5,438,433 | -6.01(-4.61%) |
Nov 19, 2021 | 135.09 | 135.24 | 130.10 | 130.29 | 4,036,458 | -4.86(-3.60%) |
Nov 18, 2021 | 135.11 | 135.49 | 134.94 | 135.16 | 4,186,826 | -0.80(-0.59%) |
Nov 17, 2021 | 136.43 | 138.47 | 135.42 | 135.95 | 2,281,227 | -1.40(-1.02%) |
Nov 16, 2021 | 138.94 | 141.09 | 136.38 | 137.35 | 3,000,043 | -1.69(-1.22%) |
Nov 15, 2021 | 141.34 | 142.10 | 135.46 | 139.04 | 3,912,223 | -4.09(-2.86%) |
Nov 12, 2021 | 141.58 | 144.27 | 141.27 | 143.14 | 1,639,532 | +0.97(+0.69%) |
Nov 11, 2021 | 137.93 | 143.50 | 137.54 | 142.16 | 3,158,617 | +5.09(+3.71%) |
Nov 10, 2021 | 137.46 | 137.07 | 2,091,893 | -0.50(-0.36%) | ||
Nov 09, 2021 | 137.14 | 138.77 | 136.47 | 137.58 | 1,824,873 | +1.60(+1.18%) |
Nov 08, 2021 | 137.77 | 138.10 | 135.46 | 135.97 | 2,579,064 | -1.39(-1.01%) |
Nov 05, 2021 | 141.91 | 142.41 | 136.42 | 137.36 | 2,802,185 | -2.82(-2.02%) |
Nov 04, 2021 | 141.11 | 144.40 | 139.75 | 140.19 | 3,552,477 | +2.89(+2.11%) |
Nov 03, 2021 | 135.52 | 138.49 | 134.26 | 137.29 | 3,619,475 | -0.66(-0.48%) |
Nov 02, 2021 | 139.31 | 139.51 | 136.54 | 137.95 | 2,555,049 | -1.57(-1.13%) |
Nov 01, 2021 | 138.68 | 141.14 | 140.11 | 139.53 | 2,101,504 | +1.50(+1.08%) |
Oct 29, 2021 | 138.20 | 138.61 | 136.71 | 138.03 | 2,022,485 | +0.06(+0.04%) |
Oct 28, 2021 | 138.03 | 138.96 | 136.90 | 137.97 | 1,394,651 | -0.18(-0.13%) |
Oct 27, 2021 | 140.42 | 140.50 | 138.09 | 138.15 | 1,724,269 | -2.00(-1.43%) |
Oct 26, 2021 | 140.66 | 140.15 | 1,568,190 | +0.21(+0.15%) | ||
Oct 25, 2021 | 138.88 | 141.51 | 138.28 | 139.94 | 2,190,229 | +1.10(+0.79%) |
Oct 22, 2021 | 138.77 | 141.88 | 138.84 | 2,535,446 | +0.43(+0.31%) | |
Oct 21, 2021 | 137.01 | 138.61 | 136.08 | 138.40 | 1,883,647 | +1.41(+1.03%) |
Oct 20, 2021 | 135.28 | 137.11 | 135.04 | 137.00 | 1,791,519 | +2.41(+1.79%) |
Oct 19, 2021 | 133.34 | 134.60 | 132.37 | 134.59 | 1,640,602 | +2.01(+1.51%) |
Oct 18, 2021 | 132.52 | 133.58 | 132.07 | 132.58 | 1,776,234 | -0.04(-0.03%) |
Oct 15, 2021 | 133.70 | 134.53 | 131.16 | 132.62 | 3,351,973 | -0.94(-0.71%) |
Oct 14, 2021 | 134.56 | 135.48 | 132.49 | 133.56 | 2,473,594 | -0.72(-0.54%) |
Oct 13, 2021 | 134.79 | 135.58 | 130.84 | 134.28 | 3,147,210 | -0.23(-0.17%) |
Oct 12, 2021 | 137.32 | 137.62 | 133.85 | 134.51 | 3,141,682 | -2.76(-2.01%) |
Oct 11, 2021 | 137.71 | 138.38 | 135.33 | 137.26 | 1,938,923 | -0.51(-0.37%) |
Oct 08, 2021 | 135.30 | 138.34 | 135.24 | 137.77 | 2,197,962 | +2.36(+1.74%) |
Oct 07, 2021 | 132.63 | 135.93 | 132.27 | 135.41 | 3,685,686 | +3.47(+2.63%) |
Oct 06, 2021 | 141.31 | 141.31 | 130.76 | 131.95 | 8,477,727 | -9.86(-6.95%) |
Oct 05, 2021 | 140.86 | 142.44 | 140.34 | 141.81 | 2,725,239 | +0.90(+0.64%) |
Oct 04, 2021 | 141.09 | 143.16 | 137.80 | 140.91 | 3,267,552 | -0.40(-0.29%) |
Oct 01, 2021 | 139.65 | 141.83 | 137.33 | 141.32 | 3,247,646 | +1.32(+0.94%) |
Sep 30, 2021 | 137.10 | 141.84 | 136.65 | 140.00 | 5,099,789 | +4.24(+3.12%) |
Sep 29, 2021 | 131.73 | 137.38 | 131.69 | 135.76 | 5,747,551 | +4.10(+3.12%) |
Sep 28, 2021 | 129.77 | 132.86 | 129.44 | 131.65 | 4,417,841 | +1.76(+1.36%) |
Sep 27, 2021 | 127.22 | 130.46 | 126.90 | 129.89 | 3,380,401 | +2.05(+1.60%) |
Sep 24, 2021 | 125.03 | 127.96 | 124.85 | 127.84 | 2,364,818 | +1.98(+1.57%) |
Sep 23, 2021 | 124.98 | 127.08 | 124.12 | 125.86 | 2,613,013 | +1.47(+1.18%) |
Sep 22, 2021 | 124.19 | 125.60 | 122.90 | 124.40 | 4,282,248 | -0.35(-0.28%) |
Sep 21, 2021 | 127.95 | 128.43 | 124.56 | 124.75 | 3,749,049 | -3.28(-2.56%) |
Sep 20, 2021 | 129.89 | 130.43 | 126.72 | 128.03 | 3,590,055 | -3.73(-2.83%) |
Sep 17, 2021 | 133.03 | 133.41 | 131.09 | 131.76 | 4,245,897 | -2.05(-1.53%) |
Sep 16, 2021 | 135.73 | 137.49 | 133.38 | 133.81 | 4,710,843 | -1.06(-0.79%) |
Sep 15, 2021 | 139.90 | 139.99 | 133.69 | 134.87 | 6,460,568 | -8.21(-5.74%) |
Sep 14, 2021 | 142.92 | 143.62 | 142.03 | 143.08 | 1,339,628 | +0.69(+0.48%) |
Sep 13, 2021 | 143.11 | 144.58 | 141.63 | 142.39 | 2,165,869 | -0.44(-0.31%) |
Sep 10, 2021 | 139.77 | 144.60 | 139.23 | 142.83 | 3,725,025 | +2.78(+1.98%) |
Sep 09, 2021 | 141.00 | 141.96 | 138.58 | 140.06 | 2,666,901 | -1.76(-1.24%) |
Sep 08, 2021 | 143.45 | 145.20 | 141.62 | 141.82 | 2,235,763 | -1.10(-0.77%) |
Sep 07, 2021 | 144.76 | 144.76 | 142.82 | 142.92 | 1,519,750 | -1.36(-0.94%) |
Sep 03, 2021 | 142.66 | 144.62 | 142.66 | 144.28 | 1,211,860 | +1.18(+0.83%) |
Sep 02, 2021 | 144.54 | 145.42 | 142.69 | 143.10 | 2,276,641 | -1.01(-0.70%) |
Sep 01, 2021 | 143.04 | 144.67 | 142.66 | 144.11 | 1,595,333 | +1.20(+0.84%) |
Aug 31, 2021 | 141.39 | 144.80 | 140.35 | 142.91 | 3,523,391 | +2.06(+1.46%) |
Aug 30, 2021 | 139.78 | 141.88 | 138.61 | 140.85 | 2,050,051 | +0.34(+0.24%) |
Aug 27, 2021 | 139.11 | 140.88 | 138.81 | 140.51 | 1,163,752 | +1.44(+1.04%) |
Aug 26, 2021 | 139.57 | 140.46 | 138.78 | 139.06 | 1,033,937 | -0.38(-0.27%) |
Aug 25, 2021 | 140.34 | 140.34 | 137.63 | 139.45 | 1,666,495 | -0.70(-0.50%) |
Aug 24, 2021 | 140.73 | 141.90 | 139.74 | 140.15 | 1,528,147 | -0.25(-0.18%) |
Aug 23, 2021 | 137.77 | 141.06 | 136.95 | 140.39 | 1,928,685 | +2.60(+1.89%) |
Aug 20, 2021 | 138.52 | 139.37 | 137.26 | 137.79 | 2,370,538 | -0.42(-0.31%) |
Aug 19, 2021 | 137.01 | 139.01 | 136.72 | 138.21 | 1,921,171 | +0.60(+0.44%) |
Aug 18, 2021 | 138.54 | 139.49 | 137.45 | 137.61 | 2,127,221 | -1.03(-0.74%) |
Aug 17, 2021 | 136.80 | 139.74 | 136.38 | 138.64 | 2,381,304 | +1.02(+0.74%) |
Aug 16, 2021 | 135.62 | 137.64 | 135.06 | 137.62 | 1,819,999 | +1.30(+0.95%) |
Aug 13, 2021 | 136.58 | 137.03 | 135.84 | 136.32 | 1,599,897 | -0.31(-0.23%) |
Aug 12, 2021 | 135.76 | 136.66 | 134.60 | 136.64 | 1,903,903 | +0.69(+0.51%) |
Aug 11, 2021 | 135.57 | 136.09 | 134.73 | 135.95 | 1,873,123 | +1.22(+0.90%) |
Aug 10, 2021 | 133.80 | 134.76 | 132.86 | 134.73 | 2,248,597 | +0.88(+0.66%) |
Aug 09, 2021 | 134.39 | 135.48 | 133.13 | 133.84 | 1,752,608 | -0.18(-0.13%) |
Aug 06, 2021 | 134.15 | 135.00 | 133.11 | 134.02 | 2,442,828 | -0.52(-0.39%) |
Aug 05, 2021 | 142.37 | 144.01 | 132.55 | 134.54 | 5,611,602 | -2.99(-2.17%) |
Aug 04, 2021 | 137.15 | 138.94 | 136.01 | 137.53 | 2,940,378 | +0.11(+0.08%) |
Aug 03, 2021 | 140.22 | 140.88 | 134.84 | 137.42 | 4,569,527 | -4.24(-2.99%) |