Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 120.02 | 120.09 | 118.61 | 118.66 | 3,777,811 | -1.04(-0.87%) |
Aug 30, 2022 | 120.61 | 120.80 | 119.44 | 119.70 | 2,606,509 | -0.67(-0.56%) |
Aug 29, 2022 | 120.08 | 121.40 | 119.69 | 120.38 | 3,016,660 | -0.06(-0.05%) |
Aug 26, 2022 | 123.88 | 123.95 | 120.41 | 120.44 | 4,530,692 | -3.33(-2.69%) |
Aug 25, 2022 | 123.46 | 124.18 | 122.93 | 123.77 | 2,929,160 | +0.69(+0.56%) |
Aug 24, 2022 | 124.61 | 124.81 | 122.97 | 123.08 | 3,090,257 | -1.40(-1.12%) |
Aug 23, 2022 | 125.05 | 125.73 | 124.45 | 124.47 | 4,483,353 | -0.75(-0.60%) |
Aug 22, 2022 | 127.16 | 127.34 | 125.14 | 125.22 | 3,348,422 | -2.61(-2.04%) |
Aug 19, 2022 | 128.18 | 128.72 | 127.17 | 127.82 | 3,416,212 | -0.65(-0.50%) |
Aug 18, 2022 | 127.29 | 128.52 | 127.25 | 128.47 | 3,439,881 | +1.18(+0.93%) |
Aug 17, 2022 | 126.06 | 127.87 | 125.91 | 127.29 | 3,969,892 | +1.14(+0.90%) |
Aug 16, 2022 | 124.34 | 126.90 | 124.20 | 126.15 | 4,668,503 | +1.51(+1.21%) |
Aug 15, 2022 | 122.83 | 124.89 | 122.16 | 124.65 | 3,021,297 | +0.85(+0.69%) |
Aug 12, 2022 | 122.51 | 123.87 | 121.92 | 123.80 | 2,995,347 | +1.36(+1.11%) |
Aug 11, 2022 | 122.27 | 123.07 | 121.94 | 122.44 | 3,790,671 | +0.96(+0.79%) |
Aug 10, 2022 | 120.78 | 121.74 | 120.41 | 121.48 | 3,965,932 | +1.88(+1.57%) |
Aug 09, 2022 | 120.02 | 120.82 | 119.28 | 119.60 | 3,783,386 | -1.38(-1.14%) |
Aug 08, 2022 | 121.43 | 121.65 | 120.44 | 120.98 | 4,191,034 | +0.12(+0.10%) |
Aug 05, 2022 | 119.74 | 121.03 | 119.57 | 120.86 | 2,835,194 | +0.77(+0.64%) |
Aug 04, 2022 | 120.56 | 120.68 | 119.53 | 120.09 | 3,484,780 | -0.64(-0.53%) |
Aug 03, 2022 | 120.26 | 121.21 | 119.80 | 120.73 | 3,384,814 | +0.48(+0.40%) |
Aug 02, 2022 | 120.61 | 121.13 | 119.06 | 120.25 | 4,826,633 | -0.21(-0.17%) |
Aug 01, 2022 | 119.28 | 121.06 | 119.24 | 120.46 | 4,540,015 | +1.14(+0.96%) |
Jul 29, 2022 | 118.16 | 119.51 | 117.97 | 119.32 | 6,343,178 | +1.43(+1.21%) |
Jul 28, 2022 | 117.46 | 118.42 | 117.33 | 117.89 | 4,289,688 | +0.09(+0.08%) |
Jul 27, 2022 | 116.75 | 118.08 | 116.39 | 117.80 | 4,568,584 | +0.95(+0.81%) |
Jul 26, 2022 | 117.01 | 117.96 | 116.44 | 116.85 | 3,995,404 | -0.42(-0.36%) |
Jul 25, 2022 | 117.17 | 117.80 | 116.68 | 117.27 | 5,153,642 | +0.27(+0.23%) |
Jul 22, 2022 | 115.89 | 117.06 | 114.68 | 117.00 | 7,089,006 | +1.00(+0.86%) |
Jul 21, 2022 | 117.46 | 117.51 | 114.16 | 116.00 | 13,125,166 | -1.85(-1.57%) |
Jul 20, 2022 | 119.24 | 119.25 | 116.83 | 117.85 | 10,829,604 | -1.55(-1.30%) |
Jul 19, 2022 | 120.04 | 120.93 | 116.52 | 119.40 | 32,533,940 | -6.61(-5.25%) |
Jul 18, 2022 | 127.86 | 128.00 | 125.70 | 126.02 | 8,836,377 | -1.63(-1.28%) |
Jul 15, 2022 | 128.34 | 128.34 | 126.45 | 127.65 | 4,953,824 | +0.78(+0.62%) |
Jul 14, 2022 | 123.71 | 127.20 | 123.18 | 126.86 | 5,807,593 | +1.72(+1.37%) |
Jul 13, 2022 | 125.15 | 126.72 | 124.80 | 125.15 | 4,519,094 | -1.82(-1.44%) |
Jul 12, 2022 | 128.49 | 129.13 | 126.41 | 126.97 | 3,554,655 | -1.66(-1.29%) |
Jul 11, 2022 | 128.29 | 129.43 | 127.84 | 128.63 | 4,288,190 | +0.48(+0.38%) |
Jul 08, 2022 | 128.41 | 128.93 | 127.56 | 128.15 | 3,093,416 | -0.33(-0.26%) |
Jul 07, 2022 | 126.73 | 128.93 | 126.65 | 128.48 | 4,271,011 | +2.51(+1.99%) |
Jul 06, 2022 | 125.90 | 126.94 | 125.10 | 125.97 | 3,548,177 | +0.42(+0.33%) |
Jul 05, 2022 | 127.69 | 127.69 | 123.41 | 125.55 | 6,876,613 | -3.19(-2.48%) |
Jul 01, 2022 | 128.63 | 129.24 | 127.05 | 128.74 | 4,405,648 | -0.06(-0.05%) |
Jun 30, 2022 | 127.34 | 129.97 | 127.06 | 128.81 | 5,346,569 | +0.44(+0.34%) |
Jun 29, 2022 | 130.22 | 130.93 | 127.26 | 128.37 | 4,560,991 | -1.05(-0.81%) |
Jun 28, 2022 | 130.38 | 131.51 | 128.93 | 129.42 | 4,455,814 | -0.86(-0.66%) |
Jun 27, 2022 | 129.78 | 131.22 | 129.50 | 130.28 | 4,314,443 | +0.68(+0.52%) |
Jun 24, 2022 | 126.99 | 129.88 | 126.93 | 129.60 | 12,598,097 | +3.30(+2.62%) |
Jun 23, 2022 | 125.11 | 126.46 | 124.53 | 126.30 | 4,984,407 | +1.24(+0.99%) |
Jun 22, 2022 | 124.16 | 126.06 | 124.10 | 125.06 | 4,156,171 | -0.70(-0.56%) |
Jun 21, 2022 | 123.98 | 126.35 | 123.98 | 125.76 | 4,486,806 | +2.58(+2.10%) |
Jun 17, 2022 | 124.06 | 124.97 | 121.20 | 123.18 | 14,279,802 | -0.59(-0.48%) |
Jun 16, 2022 | 123.43 | 124.29 | 122.60 | 123.77 | 5,903,740 | -1.27(-1.01%) |
Jun 15, 2022 | 124.08 | 126.31 | 123.69 | 125.04 | 5,049,590 | +1.22(+0.99%) |
Jun 14, 2022 | 123.16 | 124.94 | 123.03 | 123.82 | 5,050,646 | +0.56(+0.45%) |
Jun 13, 2022 | 122.22 | 125.50 | 122.03 | 123.26 | 7,108,796 | -0.99(-0.79%) |
Jun 10, 2022 | 125.71 | 125.71 | 123.39 | 124.25 | 5,109,910 | -1.61(-1.28%) |
Jun 09, 2022 | 127.86 | 128.67 | 125.83 | 125.86 | 3,937,536 | -2.62(-2.04%) |
Jun 08, 2022 | 129.61 | 129.78 | 127.86 | 128.48 | 3,294,591 | -1.78(-1.37%) |
Jun 07, 2022 | 130.09 | 130.44 | 128.60 | 130.26 | 3,164,398 | -0.09(-0.07%) |
Jun 06, 2022 | 130.44 | 132.04 | 129.54 | 130.35 | 5,225,424 | +1.55(+1.20%) |
Jun 03, 2022 | 127.96 | 130.07 | 127.48 | 128.80 | 4,770,653 | +0.94(+0.74%) |
Jun 02, 2022 | 127.22 | 127.98 | 124.85 | 127.86 | 4,093,507 | +0.66(+0.52%) |
Jun 01, 2022 | 127.42 | 128.15 | 126.37 | 127.20 | 4,166,270 | +0.54(+0.43%) |
May 31, 2022 | 126.08 | 127.56 | 124.81 | 126.66 | 8,744,514 | -0.39(-0.31%) |
May 27, 2022 | 125.34 | 127.48 | 125.20 | 127.06 | 5,051,281 | +2.17(+1.74%) |
May 26, 2022 | 123.16 | 125.48 | 122.72 | 124.88 | 4,306,553 | +2.28(+1.86%) |
May 25, 2022 | 121.21 | 123.00 | 121.21 | 122.60 | 3,616,507 | +0.54(+0.44%) |
May 24, 2022 | 119.12 | 122.58 | 118.98 | 122.06 | 4,591,465 | +2.40(+2.00%) |
May 23, 2022 | 118.14 | 120.38 | 118.07 | 119.67 | 3,934,892 | +2.45(+2.09%) |
May 20, 2022 | 118.76 | 118.76 | 114.77 | 117.21 | 7,574,673 | -1.08(-0.91%) |
May 19, 2022 | 120.42 | 120.71 | 117.42 | 118.29 | 6,378,060 | -2.99(-2.47%) |
May 18, 2022 | 125.08 | 125.55 | 120.58 | 121.28 | 6,578,211 | -4.95(-3.92%) |
May 17, 2022 | 125.16 | 126.23 | 123.74 | 126.23 | 4,793,211 | +3.05(+2.47%) |
May 16, 2022 | 121.43 | 124.54 | 120.80 | 123.19 | 4,659,006 | +1.30(+1.07%) |
May 13, 2022 | 121.33 | 122.06 | 119.56 | 121.88 | 4,599,007 | +0.64(+0.53%) |
May 12, 2022 | 119.76 | 121.90 | 118.97 | 121.24 | 5,901,119 | +1.96(+1.64%) |
May 11, 2022 | 118.47 | 121.30 | 118.47 | 119.28 | 5,810,514 | +1.48(+1.25%) |
May 10, 2022 | 123.16 | 123.53 | 117.17 | 117.80 | 9,472,537 | -4.84(-3.95%) |
May 09, 2022 | 122.62 | 124.39 | 121.62 | 122.65 | 8,382,652 | -1.44(-1.16%) |
May 06, 2022 | 122.11 | 124.38 | 122.11 | 124.09 | 8,106,008 | +1.58(+1.29%) |
May 05, 2022 | 123.00 | 123.72 | 121.47 | 122.51 | 6,609,172 | -1.33(-1.08%) |
May 04, 2022 | 119.76 | 124.27 | 119.11 | 123.85 | 6,580,716 | +4.40(+3.68%) |
May 03, 2022 | 119.88 | 120.42 | 118.97 | 119.45 | 4,091,792 | -0.47(-0.39%) |
May 02, 2022 | 119.88 | 120.57 | 117.98 | 119.92 | 4,673,666 | +0.75(+0.63%) |
Apr 29, 2022 | 121.80 | 122.18 | 118.98 | 119.17 | 5,654,384 | -3.18(-2.60%) |
Apr 28, 2022 | 123.35 | 123.48 | 121.51 | 122.35 | 4,966,028 | +0.61(+0.50%) |
Apr 27, 2022 | 122.39 | 123.59 | 121.35 | 121.74 | 4,845,881 | -1.02(-0.83%) |
Apr 26, 2022 | 125.29 | 126.07 | 122.74 | 122.76 | 5,497,804 | -2.62(-2.09%) |
Apr 25, 2022 | 124.02 | 125.87 | 121.85 | 125.38 | 6,375,439 | +0.77(+0.62%) |
Apr 22, 2022 | 125.92 | 126.59 | 123.80 | 124.61 | 7,220,932 | -1.44(-1.14%) |
Apr 21, 2022 | 124.59 | 127.88 | 123.80 | 126.06 | 11,003,049 | +1.38(+1.11%) |
Apr 20, 2022 | 121.68 | 125.79 | 120.22 | 124.68 | 19,785,380 | +8.27(+7.10%) |
Apr 19, 2022 | 113.64 | 116.64 | 113.57 | 116.41 | 8,824,873 | +2.69(+2.36%) |
Apr 18, 2022 | 114.11 | 114.82 | 113.15 | 113.72 | 5,416,646 | -0.35(-0.31%) |
Apr 14, 2022 | 116.21 | 117.70 | 113.91 | 114.08 | 7,082,896 | +0.38(+0.33%) |
Apr 13, 2022 | 113.25 | 114.17 | 112.59 | 113.70 | 3,393,063 | +0.14(+0.13%) |
Apr 12, 2022 | 113.95 | 114.78 | 113.19 | 113.55 | 2,985,205 | -0.35(-0.31%) |
Apr 11, 2022 | 115.33 | 115.53 | 113.73 | 113.90 | 3,570,128 | -1.23(-1.06%) |
Apr 08, 2022 | 115.38 | 116.08 | 114.72 | 115.13 | 3,487,312 | -0.74(-0.64%) |
Apr 07, 2022 | 116.16 | 116.50 | 114.23 | 115.87 | 3,924,510 | -0.76(-0.65%) |
Apr 06, 2022 | 115.17 | 116.74 | 114.70 | 116.63 | 4,390,713 | +0.45(+0.39%) |
Apr 05, 2022 | 117.04 | 118.28 | 115.97 | 116.18 | 3,446,708 | -1.24(-1.06%) |
Apr 04, 2022 | 117.41 | 117.58 | 116.21 | 117.42 | 3,118,039 | +0.11(+0.09%) |
Apr 01, 2022 | 116.87 | 117.42 | 115.43 | 117.31 | 4,451,487 | +0.12(+0.10%) |
Mar 31, 2022 | 117.83 | 118.87 | 117.18 | 117.19 | 4,741,444 | -1.90(-1.60%) |
Mar 30, 2022 | 118.99 | 119.95 | 118.43 | 119.10 | 2,909,247 | +0.17(+0.14%) |
Mar 29, 2022 | 119.02 | 119.74 | 117.56 | 118.92 | 6,424,835 | +0.42(+0.36%) |
Mar 28, 2022 | 117.92 | 118.53 | 116.82 | 118.50 | 2,754,935 | +0.11(+0.09%) |
Mar 25, 2022 | 116.73 | 118.44 | 116.55 | 118.39 | 3,918,261 | +1.89(+1.62%) |
Mar 24, 2022 | 115.67 | 116.61 | 115.19 | 116.50 | 3,292,721 | +0.86(+0.74%) |
Mar 23, 2022 | 116.35 | 116.56 | 115.60 | 115.64 | 3,244,101 | -0.68(-0.59%) |
Mar 22, 2022 | 115.82 | 116.55 | 115.24 | 116.33 | 2,992,777 | +0.86(+0.75%) |
Mar 21, 2022 | 116.28 | 116.94 | 114.83 | 115.46 | 3,754,699 | -0.59(-0.51%) |
Mar 18, 2022 | 114.81 | 116.21 | 113.90 | 116.06 | 8,283,136 | +0.72(+0.63%) |
Mar 17, 2022 | 114.56 | 115.64 | 114.05 | 115.34 | 4,073,724 | +0.83(+0.72%) |
Mar 16, 2022 | 114.02 | 114.73 | 112.41 | 114.51 | 4,760,375 | +1.26(+1.11%) |
Mar 15, 2022 | 111.77 | 113.52 | 111.06 | 113.25 | 4,457,835 | +1.53(+1.37%) |
Mar 14, 2022 | 112.17 | 112.81 | 110.58 | 111.71 | 3,649,300 | -0.02(-0.02%) |
Mar 11, 2022 | 112.67 | 114.27 | 111.69 | 111.73 | 4,570,484 | -0.35(-0.31%) |
Mar 10, 2022 | 113.34 | 110.98 | 112.08 | 5,908,625 | -1.69(-1.48%) | |
Mar 09, 2022 | 114.84 | 115.46 | 113.49 | 113.77 | 4,880,594 | +0.49(+0.43%) |
Mar 08, 2022 | 114.13 | 115.69 | 112.51 | 113.28 | 5,414,369 | -0.35(-0.31%) |
Mar 07, 2022 | 113.99 | 115.29 | 113.23 | 113.63 | 5,597,868 | -0.50(-0.43%) |
Mar 04, 2022 | 112.13 | 114.79 | 111.96 | 114.13 | 4,884,766 | +0.62(+0.55%) |
Mar 03, 2022 | 112.63 | 114.17 | 111.98 | 113.51 | 5,769,998 | +1.87(+1.67%) |
Mar 02, 2022 | 110.50 | 112.34 | 109.78 | 111.64 | 5,426,192 | +2.26(+2.07%) |
Mar 01, 2022 | 110.57 | 111.22 | 108.79 | 109.38 | 5,406,183 | -1.05(-0.95%) |
Feb 28, 2022 | 110.16 | 111.21 | 109.10 | 110.42 | 7,494,538 | -1.51(-1.34%) |
Feb 25, 2022 | 110.01 | 112.00 | 110.11 | 111.93 | 4,949,109 | +1.99(+1.81%) |
Feb 24, 2022 | 108.16 | 110.06 | 107.09 | 109.94 | 7,279,480 | -0.09(-0.08%) |
Feb 23, 2022 | 112.11 | 112.40 | 109.85 | 110.03 | 4,533,842 | -1.67(-1.49%) |
Feb 22, 2022 | 111.95 | 112.67 | 110.58 | 111.70 | 5,929,988 | -0.39(-0.35%) |
Feb 18, 2022 | 112.08 | 0 | -0.56(-0.50%) | |||
Feb 17, 2022 | 115.42 | 115.82 | 112.53 | 112.64 | 7,539,246 | -3.80(-3.26%) |
Feb 16, 2022 | 116.68 | 117.57 | 115.61 | 116.44 | 5,407,604 | -0.69(-0.58%) |
Feb 15, 2022 | 117.75 | 118.69 | 116.83 | 117.12 | 4,874,884 | -0.19(-0.16%) |
Feb 14, 2022 | 119.51 | 119.56 | 116.34 | 117.31 | 5,929,199 | -2.29(-1.91%) |
Feb 11, 2022 | 120.69 | 121.42 | 119.32 | 119.60 | 4,633,198 | -0.75(-0.62%) |
Feb 10, 2022 | 122.11 | 123.09 | 120.03 | 120.35 | 6,622,918 | -2.37(-1.93%) |
Feb 09, 2022 | 122.76 | 123.22 | 121.86 | 122.72 | 6,055,760 | +0.69(+0.56%) |
Feb 08, 2022 | 122.22 | 122.48 | 120.93 | 122.03 | 4,694,824 | -0.20(-0.16%) |
Feb 07, 2022 | 122.42 | 122.75 | 121.37 | 122.23 | 4,224,220 | +0.08(+0.07%) |
Feb 04, 2022 | 122.78 | 123.64 | 121.32 | 122.15 | 4,650,710 | -0.56(-0.46%) |
Feb 03, 2022 | 122.02 | 123.58 | 122.71 | 6,849,232 | +0.47(+0.39%) | |
Feb 02, 2022 | 120.86 | 122.51 | 120.47 | 122.24 | 6,011,862 | +1.53(+1.27%) |
Feb 01, 2022 | 119.13 | 121.09 | 118.01 | 120.71 | 6,962,946 | +1.75(+1.47%) |
Jan 31, 2022 | 119.42 | 118.96 | 6,576,256 | -0.83(-0.69%) | ||
Jan 28, 2022 | 118.62 | 119.82 | 117.38 | 119.79 | 6,143,421 | +1.76(+1.49%) |
Jan 27, 2022 | 119.04 | 120.01 | 117.63 | 118.03 | 6,172,411 | -1.55(-1.30%) |
Jan 26, 2022 | 121.54 | 122.08 | 118.60 | 119.58 | 9,353,355 | -1.64(-1.35%) |
Jan 25, 2022 | 115.02 | 122.09 | 114.27 | 121.21 | 22,121,704 | +6.48(+5.65%) |
Jan 24, 2022 | 113.99 | 115.03 | 110.61 | 114.73 | 15,171,067 | -0.47(-0.41%) |
Jan 21, 2022 | 117.25 | 117.45 | 115.13 | 115.20 | 6,632,355 | -1.31(-1.12%) |
Jan 20, 2022 | 116.90 | 118.35 | 116.29 | 116.51 | 5,925,631 | -0.68(-0.58%) |
Jan 19, 2022 | 118.36 | 119.25 | 117.12 | 117.19 | 4,605,115 | -1.21(-1.02%) |
Jan 18, 2022 | 118.41 | 119.25 | 117.37 | 118.40 | 5,891,069 | -1.13(-0.95%) |
Jan 14, 2022 | 119.53 | 0 | -0.49(-0.41%) | |||
Jan 13, 2022 | 119.25 | 121.17 | 119.25 | 120.02 | 5,464,953 | +1.04(+0.88%) |
Jan 12, 2022 | 118.68 | 119.76 | 117.00 | 118.98 | 6,008,703 | +0.64(+0.54%) |
Jan 11, 2022 | 116.25 | 118.68 | 113.97 | 118.34 | 12,466,313 | -1.92(-1.60%) |
Jan 10, 2022 | 119.76 | 121.30 | 118.79 | 120.26 | 6,098,821 | +0.18(+0.15%) |
Jan 07, 2022 | 120.15 | 120.82 | 118.91 | 120.08 | 5,881,365 | -0.45(-0.38%) |
Jan 06, 2022 | 123.08 | 123.27 | 118.02 | 120.54 | 11,121,045 | -2.56(-2.08%) |
Jan 05, 2022 | 123.18 | 126.65 | 122.80 | 123.10 | 10,047,473 | +0.18(+0.15%) |
Jan 04, 2022 | 121.21 | 124.64 | 121.04 | 122.92 | 8,195,667 | +1.76(+1.46%) |
Jan 03, 2022 | 119.41 | 121.39 | 119.02 | 121.16 | 5,171,566 | +2.12(+1.78%) |
Dec 31, 2021 | 119.34 | 120.23 | 119.00 | 119.04 | 3,775,045 | -0.22(-0.19%) |
Dec 30, 2021 | 119.12 | 119.67 | 118.75 | 119.26 | 3,543,476 | +0.50(+0.42%) |
Dec 29, 2021 | 117.92 | 119.53 | 117.83 | 118.77 | 4,758,962 | +0.64(+0.54%) |
Dec 28, 2021 | 117.21 | 118.65 | 117.20 | 118.12 | 3,868,315 | +0.90(+0.77%) |
Dec 27, 2021 | 116.34 | 117.25 | 115.74 | 117.22 | 4,821,255 | +0.88(+0.76%) |
Dec 23, 2021 | 115.78 | 116.64 | 115.35 | 116.34 | 4,097,166 | +0.78(+0.68%) |
Dec 22, 2021 | 114.94 | 115.59 | 113.64 | 115.56 | 4,402,354 | +0.69(+0.61%) |
Dec 21, 2021 | 113.70 | 115.19 | 113.70 | 114.86 | 5,451,176 | +1.70(+1.50%) |
Dec 20, 2021 | 111.97 | 113.29 | 111.06 | 113.16 | 5,545,677 | -0.30(-0.27%) |
Dec 17, 2021 | 112.10 | 114.57 | 111.52 | 113.47 | 11,728,715 | +1.31(+1.17%) |
Dec 16, 2021 | 110.00 | 112.79 | 109.97 | 112.16 | 8,169,616 | +2.51(+2.29%) |
Dec 15, 2021 | 110.26 | 111.16 | 108.82 | 109.64 | 5,601,359 | -0.58(-0.53%) |
Dec 14, 2021 | 108.97 | 111.36 | 108.92 | 110.22 | 6,416,482 | +1.05(+0.96%) |
Dec 13, 2021 | 110.22 | 110.75 | 107.58 | 109.17 | 7,686,329 | -1.34(-1.22%) |
Dec 10, 2021 | 110.70 | 111.62 | 109.87 | 110.52 | 5,577,443 | +0.46(+0.42%) |
Dec 09, 2021 | 108.79 | 110.39 | 108.47 | 110.06 | 5,178,814 | +0.49(+0.45%) |
Dec 08, 2021 | 108.66 | 109.89 | 108.23 | 109.56 | 6,154,342 | +1.28(+1.18%) |
Dec 07, 2021 | 107.29 | 108.73 | 106.94 | 108.28 | 5,830,475 | +1.49(+1.39%) |
Dec 06, 2021 | 106.34 | 107.90 | 106.34 | 106.80 | 5,368,993 | +0.95(+0.90%) |
Dec 03, 2021 | 104.52 | 106.31 | 104.52 | 105.84 | 7,444,368 | +1.73(+1.66%) |
Dec 02, 2021 | 104.53 | 105.08 | 103.81 | 104.11 | 5,910,020 | -0.02(-0.02%) |
Dec 01, 2021 | 105.32 | 105.92 | 104.07 | 104.13 | 6,696,093 | -0.16(-0.15%) |
Nov 30, 2021 | 104.65 | 106.20 | 103.71 | 104.29 | 10,386,613 | -1.25(-1.18%) |
Nov 29, 2021 | 105.65 | 106.53 | 104.67 | 105.54 | 10,032,626 | +2.39(+2.32%) |
Nov 26, 2021 | 102.42 | 103.61 | 102.03 | 103.14 | 3,763,654 | -0.82(-0.79%) |
Nov 24, 2021 | 103.45 | 104.44 | 103.38 | 103.96 | 3,616,328 | -0.05(-0.05%) |
Nov 23, 2021 | 104.02 | 105.04 | 103.35 | 104.02 | 5,516,155 | +0.29(+0.27%) |
Nov 22, 2021 | 103.31 | 105.81 | 102.59 | 103.73 | 7,204,127 | +0.37(+0.36%) |
Nov 19, 2021 | 103.75 | 103.81 | 102.66 | 103.36 | 6,045,810 | -0.54(-0.52%) |
Nov 18, 2021 | 105.42 | 104.08 | 103.84 | 103.90 | 5,670,731 | -1.25(-1.19%) |
Nov 17, 2021 | 105.43 | 106.28 | 104.90 | 105.15 | 4,538,032 | -0.36(-0.34%) |
Nov 16, 2021 | 105.91 | 106.79 | 105.47 | 105.50 | 5,243,743 | -0.36(-0.34%) |
Nov 15, 2021 | 106.47 | 107.02 | 105.37 | 105.87 | 5,663,587 | -0.08(-0.08%) |
Nov 12, 2021 | 106.88 | 107.44 | 105.79 | 105.95 | 6,083,708 | -1.17(-1.09%) |
Nov 11, 2021 | 107.68 | 108.47 | 106.95 | 107.12 | 5,210,013 | +0.05(+0.04%) |
Nov 10, 2021 | 107.77 | 107.07 | 7,040,306 | -0.56(-0.52%) | ||
Nov 09, 2021 | 109.16 | 109.46 | 107.11 | 107.63 | 8,230,490 | -1.83(-1.67%) |
Nov 08, 2021 | 108.97 | 109.67 | 108.57 | 109.46 | 6,394,782 | +0.82(+0.75%) |
Nov 05, 2021 | 106.72 | 108.78 | 106.72 | 108.64 | 7,726,125 | +2.43(+2.28%) |
Nov 04, 2021 | 108.15 | 108.40 | 105.38 | 106.22 | 8,198,445 | -0.61(-0.57%) |
Nov 03, 2021 | 106.06 | 106.95 | 105.60 | 106.82 | 6,439,124 | +0.80(+0.75%) |
Nov 02, 2021 | 106.12 | 106.85 | 104.95 | 106.02 | 5,389,673 | -0.08(-0.08%) |
Nov 01, 2021 | 105.07 | 106.13 | 104.37 | 106.11 | 7,024,946 | +0.99(+0.94%) |
Oct 29, 2021 | 105.39 | 106.14 | 104.95 | 105.11 | 7,041,729 | -0.62(-0.59%) |
Oct 28, 2021 | 105.17 | 106.13 | 104.71 | 105.74 | 7,752,784 | +0.56(+0.54%) |
Oct 27, 2021 | 107.08 | 107.45 | 105.04 | 105.17 | 8,335,529 | -1.65(-1.54%) |
Oct 26, 2021 | 107.15 | 106.82 | 10,140,923 | -0.43(-0.40%) | ||
Oct 25, 2021 | 107.16 | 108.10 | 106.66 | 107.25 | 7,584,876 | -0.20(-0.19%) |
Oct 22, 2021 | 107.59 | 109.44 | 106.39 | 107.45 | 13,784,323 | -0.38(-0.35%) |
Oct 21, 2021 | 112.18 | 112.18 | 107.64 | 107.83 | 37,430,356 | -11.40(-9.56%) |
Oct 20, 2021 | 119.05 | 119.48 | 118.22 | 119.23 | 7,342,031 | -0.07(-0.06%) |
Oct 19, 2021 | 118.54 | 120.11 | 118.07 | 119.30 | 5,163,589 | -0.29(-0.24%) |
Oct 18, 2021 | 121.00 | 121.79 | 119.11 | 119.58 | 7,322,071 | -1.92(-1.58%) |
Oct 15, 2021 | 120.48 | 121.71 | 119.98 | 121.51 | 3,835,507 | +1.02(+0.85%) |
Oct 14, 2021 | 118.51 | 120.93 | 118.48 | 120.48 | 5,018,706 | +2.21(+1.87%) |
Oct 13, 2021 | 118.07 | 118.82 | 117.35 | 118.27 | 3,428,425 | +0.24(+0.21%) |
Oct 12, 2021 | 119.49 | 119.57 | 117.89 | 118.03 | 3,747,062 | -1.65(-1.38%) |
Oct 11, 2021 | 120.58 | 121.06 | 119.65 | 119.68 | 3,323,211 | -0.66(-0.55%) |
Oct 08, 2021 | 119.16 | 120.70 | 118.52 | 120.34 | 4,440,966 | +1.18(+0.99%) |
Oct 07, 2021 | 119.93 | 120.49 | 118.92 | 119.16 | 4,550,939 | -0.46(-0.39%) |
Oct 06, 2021 | 119.72 | 120.47 | 118.38 | 119.62 | 6,340,561 | -0.66(-0.55%) |
Oct 05, 2021 | 121.63 | 121.84 | 119.85 | 120.28 | 8,300,283 | -0.81(-0.67%) |
Oct 04, 2021 | 119.94 | 122.68 | 119.61 | 121.09 | 8,747,525 | +0.66(+0.55%) |
Oct 01, 2021 | 118.47 | 120.97 | 117.95 | 120.42 | 7,859,703 | +3.69(+3.16%) |
Sep 30, 2021 | 117.64 | 118.11 | 116.37 | 116.74 | 6,934,674 | -0.21(-0.18%) |
Sep 29, 2021 | 115.73 | 117.58 | 114.64 | 116.95 | 4,493,830 | +1.44(+1.24%) |
Sep 28, 2021 | 116.94 | 117.37 | 115.29 | 115.51 | 5,134,380 | -0.92(-0.79%) |
Sep 27, 2021 | 115.92 | 116.85 | 115.52 | 116.42 | 3,934,775 | +0.90(+0.78%) |
Sep 24, 2021 | 115.14 | 116.36 | 114.90 | 115.53 | 3,528,007 | +0.64(+0.56%) |
Sep 23, 2021 | 113.64 | 115.47 | 113.46 | 114.89 | 3,585,449 | +1.76(+1.56%) |
Sep 22, 2021 | 112.36 | 113.74 | 112.15 | 113.12 | 4,287,228 | +1.40(+1.25%) |
Sep 21, 2021 | 113.53 | 113.98 | 111.70 | 111.73 | 4,844,025 | -1.13(-1.00%) |
Sep 20, 2021 | 112.51 | 113.58 | 111.57 | 112.85 | 5,676,258 | -0.77(-0.68%) |
Sep 17, 2021 | 114.06 | 114.21 | 113.48 | 113.63 | 6,704,551 | -1.01(-0.88%) |
Sep 16, 2021 | 115.35 | 115.91 | 114.03 | 114.64 | 3,146,602 | -0.65(-0.56%) |
Sep 15, 2021 | 114.46 | 115.79 | 114.00 | 115.28 | 3,873,055 | +0.82(+0.72%) |
Sep 14, 2021 | 116.29 | 116.43 | 113.72 | 114.46 | 5,300,862 | -1.62(-1.40%) |
Sep 13, 2021 | 116.29 | 116.79 | 115.54 | 116.08 | 4,932,143 | +0.95(+0.82%) |
Sep 10, 2021 | 116.64 | 117.11 | 115.11 | 115.13 | 4,737,857 | -0.61(-0.52%) |
Sep 09, 2021 | 115.83 | 116.76 | 115.58 | 115.74 | 4,175,380 | -0.78(-0.67%) |
Sep 08, 2021 | 116.07 | 116.87 | 115.62 | 116.52 | 3,553,994 | +0.51(+0.44%) |
Sep 07, 2021 | 117.34 | 117.46 | 115.75 | 116.00 | 3,909,705 | -1.28(-1.09%) |
Sep 03, 2021 | 117.37 | 118.03 | 117.05 | 117.28 | 2,290,055 | -0.36(-0.31%) |
Sep 02, 2021 | 117.40 | 117.68 | 116.82 | 117.64 | 3,231,836 | +0.60(+0.51%) |