Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 105.64 | 105.69 | 103.53 | 104.16 | 9,081,043 | -1.38(-1.31%) |
Aug 30, 2022 | 106.63 | 107.71 | 104.83 | 105.54 | 5,242,023 | -0.02(-0.02%) |
Aug 29, 2022 | 104.51 | 106.21 | 104.15 | 105.56 | 4,434,526 | -0.39(-0.37%) |
Aug 26, 2022 | 110.87 | 111.28 | 105.90 | 105.95 | 6,339,925 | -4.83(-4.36%) |
Aug 25, 2022 | 109.49 | 110.90 | 109.00 | 110.78 | 5,553,019 | +1.77(+1.62%) |
Aug 24, 2022 | 108.30 | 110.01 | 107.65 | 109.01 | 4,873,438 | +0.71(+0.66%) |
Aug 23, 2022 | 108.46 | 110.40 | 108.19 | 108.30 | 4,911,492 | +0.33(+0.31%) |
Aug 22, 2022 | 108.63 | 109.28 | 107.48 | 107.97 | 5,929,950 | -2.76(-2.49%) |
Aug 19, 2022 | 113.02 | 113.16 | 110.60 | 110.73 | 6,098,946 | -2.79(-2.46%) |
Aug 18, 2022 | 113.50 | 114.17 | 112.82 | 113.52 | 4,853,919 | -1.01(-0.88%) |
Aug 17, 2022 | 114.26 | 115.44 | 113.91 | 114.52 | 5,219,799 | -1.00(-0.86%) |
Aug 16, 2022 | 113.45 | 115.92 | 113.32 | 115.52 | 6,325,444 | +1.70(+1.50%) |
Aug 15, 2022 | 112.97 | 114.07 | 112.38 | 113.82 | 4,372,871 | +0.25(+0.22%) |
Aug 12, 2022 | 111.93 | 113.63 | 111.32 | 113.57 | 4,506,706 | +1.93(+1.73%) |
Aug 11, 2022 | 112.41 | 114.24 | 111.28 | 111.65 | 5,703,842 | +0.94(+0.85%) |
Aug 10, 2022 | 110.81 | 111.38 | 109.45 | 110.71 | 7,103,271 | +2.96(+2.75%) |
Aug 09, 2022 | 108.93 | 109.35 | 106.48 | 107.74 | 7,538,980 | -3.81(-3.41%) |
Aug 08, 2022 | 111.55 | 113.09 | 110.87 | 111.55 | 6,205,226 | +0.13(+0.11%) |
Aug 05, 2022 | 110.36 | 111.84 | 110.15 | 111.42 | 4,253,720 | -0.60(-0.53%) |
Aug 04, 2022 | 112.17 | 112.87 | 111.38 | 112.02 | 4,426,960 | +0.20(+0.18%) |
Aug 03, 2022 | 110.98 | 112.62 | 110.16 | 111.82 | 6,136,876 | +2.46(+2.25%) |
Aug 02, 2022 | 111.13 | 111.33 | 109.27 | 109.37 | 6,473,098 | -2.48(-2.21%) |
Aug 01, 2022 | 111.55 | 113.06 | 110.81 | 111.84 | 4,908,219 | -0.61(-0.54%) |
Jul 29, 2022 | 110.33 | 112.73 | 109.10 | 112.45 | 7,734,846 | +2.63(+2.40%) |
Jul 28, 2022 | 107.08 | 109.98 | 105.71 | 109.82 | 6,921,855 | +4.28(+4.05%) |
Jul 27, 2022 | 104.01 | 106.05 | 103.48 | 105.54 | 7,603,960 | +2.60(+2.53%) |
Jul 26, 2022 | 105.17 | 105.61 | 102.32 | 102.94 | 8,644,914 | -3.99(-3.73%) |
Jul 25, 2022 | 107.25 | 107.25 | 105.36 | 106.93 | 5,185,055 | +0.16(+0.15%) |
Jul 22, 2022 | 109.52 | 109.52 | 106.41 | 106.77 | 6,172,005 | -2.45(-2.24%) |
Jul 21, 2022 | 108.00 | 109.27 | 107.70 | 109.22 | 4,384,779 | +0.50(+0.46%) |
Jul 20, 2022 | 106.87 | 109.23 | 106.53 | 108.72 | 6,013,726 | +1.88(+1.76%) |
Jul 19, 2022 | 103.33 | 107.22 | 103.16 | 106.84 | 9,170,458 | +5.14(+5.05%) |
Jul 18, 2022 | 103.91 | 104.39 | 101.45 | 101.70 | 6,984,727 | -0.74(-0.73%) |
Jul 15, 2022 | 102.51 | 103.34 | 101.70 | 102.45 | 8,034,868 | +1.45(+1.43%) |
Jul 14, 2022 | 100.89 | 101.57 | 99.66 | 101.00 | 7,103,927 | -1.85(-1.80%) |
Jul 13, 2022 | 99.75 | 103.60 | 99.38 | 102.85 | 5,415,101 | +1.32(+1.30%) |
Jul 12, 2022 | 102.75 | 103.58 | 100.93 | 101.53 | 6,148,009 | -1.32(-1.28%) |
Jul 11, 2022 | 104.31 | 104.79 | 102.61 | 102.85 | 5,044,929 | -2.76(-2.61%) |
Jul 08, 2022 | 104.29 | 106.28 | 104.22 | 105.61 | 6,072,404 | -0.20(-0.19%) |
Jul 07, 2022 | 103.38 | 105.95 | 103.01 | 105.81 | 7,801,443 | +3.82(+3.74%) |
Jul 06, 2022 | 102.63 | 103.45 | 101.22 | 101.99 | 6,573,784 | -0.09(-0.09%) |
Jul 05, 2022 | 98.29 | 102.14 | 97.96 | 102.08 | 10,168,840 | +3.07(+3.10%) |
Jul 01, 2022 | 99.45 | 100.30 | 97.39 | 99.00 | 8,118,969 | -1.00(-1.00%) |
Jun 30, 2022 | 99.75 | 101.16 | 98.61 | 100.00 | 9,222,878 | -1.03(-1.02%) |
Jun 29, 2022 | 100.78 | 103.34 | 99.35 | 101.03 | 10,551,028 | +0.46(+0.46%) |
Jun 28, 2022 | 105.87 | 111.60 | 100.28 | 100.57 | 32,047,212 | -7.55(-6.99%) |
Jun 27, 2022 | 109.83 | 110.78 | 107.48 | 108.12 | 12,850,973 | -2.36(-2.13%) |
Jun 24, 2022 | 107.57 | 110.51 | 107.25 | 110.48 | 10,693,709 | +4.80(+4.55%) |
Jun 23, 2022 | 102.75 | 105.78 | 102.17 | 105.68 | 9,095,712 | +3.01(+2.93%) |
Jun 22, 2022 | 103.13 | 104.60 | 102.36 | 102.66 | 10,104,793 | -3.68(-3.46%) |
Jun 21, 2022 | 106.13 | 107.45 | 105.71 | 106.34 | 6,350,512 | +1.31(+1.25%) |
Jun 17, 2022 | 103.87 | 106.22 | 103.57 | 105.03 | 10,482,258 | +0.22(+0.21%) |
Jun 16, 2022 | 107.16 | 107.54 | 103.45 | 104.82 | 7,546,884 | -6.18(-5.57%) |
Jun 15, 2022 | 109.75 | 112.25 | 108.82 | 111.00 | 4,934,321 | +2.66(+2.46%) |
Jun 14, 2022 | 108.00 | 109.48 | 107.64 | 108.34 | 4,648,088 | +0.27(+0.25%) |
Jun 13, 2022 | 108.02 | 109.61 | 106.89 | 108.06 | 6,564,016 | -4.20(-3.74%) |
Jun 10, 2022 | 114.57 | 114.57 | 111.80 | 112.26 | 6,431,419 | -3.79(-3.26%) |
Jun 09, 2022 | 118.74 | 119.41 | 116.04 | 116.05 | 3,979,458 | -3.72(-3.10%) |
Jun 08, 2022 | 118.30 | 121.16 | 117.86 | 119.77 | 4,461,724 | +0.72(+0.60%) |
Jun 07, 2022 | 116.11 | 119.35 | 115.91 | 119.05 | 5,491,630 | +1.41(+1.20%) |
Jun 06, 2022 | 118.89 | 119.51 | 116.86 | 117.64 | 4,050,703 | -0.70(-0.60%) |
Jun 03, 2022 | 117.62 | 119.91 | 117.42 | 118.35 | 5,315,836 | -2.11(-1.75%) |
Jun 02, 2022 | 116.65 | 120.62 | 116.41 | 120.46 | 5,980,354 | +4.62(+3.99%) |
Jun 01, 2022 | 116.96 | 117.86 | 114.80 | 115.84 | 5,704,654 | -0.17(-0.14%) |
May 31, 2022 | 114.69 | 116.92 | 111.71 | 116.01 | 14,112,025 | +2.79(+2.47%) |
May 27, 2022 | 111.49 | 113.23 | 111.28 | 113.22 | 5,166,859 | +2.98(+2.70%) |
May 26, 2022 | 107.37 | 110.78 | 107.37 | 110.24 | 6,679,809 | +4.63(+4.38%) |
May 25, 2022 | 100.98 | 106.28 | 100.98 | 105.61 | 7,333,881 | +0.89(+0.85%) |
May 24, 2022 | 104.55 | 105.41 | 102.22 | 104.72 | 6,170,807 | -1.31(-1.23%) |
May 23, 2022 | 104.90 | 106.15 | 103.29 | 106.03 | 7,311,103 | +0.62(+0.58%) |
May 20, 2022 | 106.07 | 107.07 | 102.56 | 105.42 | 7,799,399 | +1.52(+1.46%) |
May 19, 2022 | 106.34 | 106.50 | 103.74 | 103.89 | 7,889,601 | -2.86(-2.68%) |
May 18, 2022 | 109.81 | 110.65 | 106.18 | 106.75 | 8,385,443 | -6.37(-5.63%) |
May 17, 2022 | 112.74 | 114.30 | 110.36 | 113.13 | 6,184,613 | +3.22(+2.93%) |
May 16, 2022 | 110.28 | 110.73 | 108.89 | 109.91 | 5,862,339 | -0.40(-0.36%) |
May 13, 2022 | 107.62 | 110.40 | 106.07 | 110.31 | 9,854,599 | +4.99(+4.74%) |
May 12, 2022 | 102.66 | 107.25 | 102.49 | 105.32 | 10,496,121 | -0.02(-0.02%) |
May 11, 2022 | 108.05 | 108.49 | 105.02 | 105.34 | 6,772,106 | -1.53(-1.43%) |
May 10, 2022 | 110.33 | 110.73 | 105.76 | 106.87 | 7,711,479 | -1.68(-1.55%) |
May 09, 2022 | 110.27 | 111.69 | 107.94 | 108.55 | 7,725,382 | -3.20(-2.87%) |
May 06, 2022 | 111.02 | 113.13 | 108.01 | 111.75 | 11,512,958 | -4.04(-3.49%) |
May 05, 2022 | 121.14 | 121.77 | 113.73 | 115.79 | 8,615,060 | -7.25(-5.89%) |
May 04, 2022 | 119.61 | 123.18 | 117.21 | 123.04 | 7,092,718 | +3.12(+2.60%) |
May 03, 2022 | 122.03 | 122.75 | 117.34 | 119.92 | 8,401,187 | -3.14(-2.55%) |
May 02, 2022 | 121.45 | 123.16 | 119.86 | 123.06 | 5,561,380 | +1.35(+1.11%) |
Apr 29, 2022 | 123.20 | 125.38 | 121.28 | 121.72 | 6,037,917 | -2.29(-1.85%) |
Apr 28, 2022 | 120.22 | 124.91 | 119.67 | 124.01 | 6,714,777 | +5.67(+4.79%) |
Apr 27, 2022 | 118.19 | 121.03 | 118.19 | 118.34 | 6,153,882 | +0.70(+0.60%) |
Apr 26, 2022 | 123.91 | 124.54 | 117.60 | 117.64 | 8,170,190 | -7.24(-5.80%) |
Apr 25, 2022 | 124.74 | 125.86 | 121.86 | 124.88 | 6,671,738 | -1.10(-0.88%) |
Apr 22, 2022 | 131.12 | 131.70 | 125.63 | 125.98 | 8,100,130 | -6.24(-4.72%) |
Apr 21, 2022 | 135.24 | 135.81 | 131.85 | 132.22 | 6,722,468 | -0.40(-0.30%) |
Apr 20, 2022 | 134.66 | 135.33 | 132.41 | 132.62 | 5,439,498 | -1.15(-0.86%) |
Apr 19, 2022 | 129.91 | 134.19 | 129.60 | 133.77 | 7,535,963 | +5.29(+4.12%) |
Apr 18, 2022 | 128.84 | 130.20 | 127.19 | 128.48 | 5,427,852 | -1.79(-1.37%) |
Apr 14, 2022 | 125.99 | 131.16 | 125.81 | 130.27 | 13,125,274 | +5.83(+4.68%) |
Apr 13, 2022 | 122.05 | 124.80 | 122.05 | 124.44 | 5,243,744 | +2.39(+1.96%) |
Apr 12, 2022 | 122.20 | 125.03 | 121.36 | 122.05 | 5,271,570 | +0.06(+0.05%) |
Apr 11, 2022 | 122.11 | 123.84 | 121.35 | 121.99 | 6,517,460 | -3.09(-2.47%) |
Apr 08, 2022 | 126.34 | 126.82 | 124.82 | 125.08 | 4,996,982 | -1.20(-0.95%) |
Apr 07, 2022 | 124.38 | 126.87 | 124.05 | 126.28 | 5,450,373 | +1.00(+0.79%) |
Apr 06, 2022 | 126.94 | 127.18 | 123.30 | 125.29 | 7,131,413 | -3.85(-2.98%) |
Apr 05, 2022 | 130.83 | 131.46 | 128.86 | 129.13 | 5,853,196 | -1.99(-1.52%) |
Apr 04, 2022 | 129.87 | 131.97 | 129.68 | 131.13 | 5,442,277 | +0.80(+0.61%) |
Apr 01, 2022 | 131.23 | 132.04 | 129.57 | 130.33 | 5,950,075 | -1.02(-0.77%) |
Mar 31, 2022 | 134.53 | 135.39 | 131.28 | 131.34 | 7,406,915 | -3.88(-2.87%) |
Mar 30, 2022 | 135.66 | 136.51 | 134.27 | 135.23 | 5,681,077 | -0.59(-0.43%) |
Mar 29, 2022 | 134.55 | 136.41 | 133.68 | 135.81 | 7,453,389 | +4.23(+3.21%) |
Mar 28, 2022 | 130.56 | 131.63 | 129.01 | 131.59 | 5,945,852 | +1.08(+0.83%) |
Mar 25, 2022 | 129.87 | 130.67 | 128.56 | 130.50 | 6,441,920 | +1.58(+1.23%) |
Mar 24, 2022 | 130.55 | 130.98 | 128.06 | 128.92 | 5,988,434 | -0.90(-0.69%) |
Mar 23, 2022 | 129.47 | 132.16 | 128.06 | 129.82 | 8,266,260 | -0.09(-0.07%) |
Mar 22, 2022 | 134.00 | 135.68 | 129.80 | 129.91 | 20,514,664 | +2.83(+2.23%) |
Mar 21, 2022 | 126.62 | 129.15 | 125.54 | 127.08 | 14,651,238 | -1.02(-0.80%) |
Mar 18, 2022 | 123.81 | 128.31 | 123.67 | 128.10 | 10,604,621 | +3.74(+3.01%) |
Mar 17, 2022 | 121.95 | 124.35 | 120.74 | 124.36 | 7,013,028 | +2.17(+1.77%) |
Mar 16, 2022 | 119.91 | 123.09 | 119.01 | 122.19 | 11,380,499 | +5.65(+4.85%) |
Mar 15, 2022 | 116.97 | 117.54 | 114.93 | 116.54 | 10,686,246 | +1.79(+1.56%) |
Mar 14, 2022 | 118.62 | 119.52 | 113.96 | 114.76 | 14,221,466 | -4.94(-4.13%) |
Mar 11, 2022 | 123.97 | 124.81 | 119.58 | 119.70 | 6,026,233 | -3.32(-2.70%) |
Mar 10, 2022 | 121.05 | 123.02 | 7,343,100 | -0.90(-0.72%) | ||
Mar 09, 2022 | 124.33 | 126.55 | 123.60 | 123.91 | 9,060,883 | +5.60(+4.74%) |
Mar 08, 2022 | 122.24 | 122.47 | 117.91 | 118.31 | 9,306,282 | -3.15(-2.60%) |
Mar 07, 2022 | 127.87 | 127.89 | 121.20 | 121.46 | 11,661,058 | -6.58(-5.14%) |
Mar 04, 2022 | 129.34 | 130.42 | 127.57 | 128.04 | 7,259,617 | -2.43(-1.86%) |
Mar 03, 2022 | 133.16 | 133.22 | 129.96 | 130.47 | 4,693,403 | -1.67(-1.26%) |
Mar 02, 2022 | 129.50 | 133.04 | 129.30 | 132.13 | 7,958,318 | +3.37(+2.62%) |
Mar 01, 2022 | 133.15 | 133.18 | 127.72 | 128.76 | 6,707,989 | -4.22(-3.17%) |
Feb 28, 2022 | 133.48 | 134.76 | 131.51 | 132.98 | 6,790,291 | -2.19(-1.62%) |
Feb 25, 2022 | 134.52 | 135.32 | 133.00 | 135.17 | 5,570,248 | +1.59(+1.19%) |
Feb 24, 2022 | 129.52 | 133.83 | 127.51 | 133.58 | 8,643,660 | +0.33(+0.25%) |
Feb 23, 2022 | 136.01 | 137.28 | 132.94 | 133.25 | 7,843,597 | -1.32(-0.98%) |
Feb 22, 2022 | 137.89 | 137.94 | 132.60 | 134.58 | 9,861,283 | -4.64(-3.33%) |
Feb 18, 2022 | 139.21 | 0 | +0.15(+0.11%) | |||
Feb 17, 2022 | 141.74 | 143.07 | 138.91 | 139.07 | 5,343,739 | -3.59(-2.52%) |
Feb 16, 2022 | 141.23 | 143.11 | 140.83 | 142.66 | 4,946,114 | +0.89(+0.62%) |
Feb 15, 2022 | 140.45 | 142.49 | 140.33 | 141.77 | 8,030,176 | +3.89(+2.82%) |
Feb 14, 2022 | 136.42 | 139.47 | 136.13 | 137.89 | 7,024,628 | +1.37(+1.01%) |
Feb 11, 2022 | 140.97 | 141.26 | 135.91 | 136.51 | 6,890,720 | -4.52(-3.20%) |
Feb 10, 2022 | 140.20 | 143.68 | 140.09 | 141.03 | 5,279,645 | -1.40(-0.98%) |
Feb 09, 2022 | 142.29 | 143.51 | 141.86 | 142.44 | 4,673,195 | +2.66(+1.90%) |
Feb 08, 2022 | 140.96 | 141.21 | 138.58 | 139.78 | 5,985,587 | -1.57(-1.11%) |
Feb 07, 2022 | 141.50 | 142.30 | 140.44 | 141.34 | 3,995,017 | -0.24(-0.17%) |
Feb 04, 2022 | 141.57 | 142.65 | 139.88 | 141.59 | 4,429,197 | +0.08(+0.06%) |
Feb 03, 2022 | 143.55 | 141.18 | 141.51 | 5,379,933 | -3.31(-2.29%) | |
Feb 02, 2022 | 144.47 | 145.55 | 143.67 | 144.82 | 5,635,266 | +0.48(+0.33%) |
Feb 01, 2022 | 145.59 | 145.77 | 142.98 | 144.34 | 6,872,523 | +0.15(+0.10%) |
Jan 31, 2022 | 142.45 | 144.31 | 144.20 | 7,117,944 | +2.10(+1.48%) | |
Jan 28, 2022 | 140.35 | 142.21 | 136.93 | 142.09 | 6,297,032 | +1.24(+0.88%) |
Jan 27, 2022 | 141.20 | 143.50 | 139.83 | 140.86 | 6,568,218 | +0.63(+0.45%) |
Jan 26, 2022 | 143.92 | 145.07 | 139.00 | 140.22 | 7,641,067 | -1.45(-1.02%) |
Jan 25, 2022 | 141.18 | 143.70 | 138.79 | 141.68 | 8,410,216 | -0.51(-0.36%) |
Jan 24, 2022 | 137.13 | 142.49 | 135.91 | 142.18 | 9,994,524 | +2.97(+2.13%) |
Jan 21, 2022 | 140.55 | 142.53 | 139.12 | 139.21 | 7,756,224 | +0.22(+0.15%) |
Jan 20, 2022 | 141.66 | 143.53 | 138.77 | 139.00 | 5,509,447 | -2.32(-1.64%) |
Jan 19, 2022 | 143.90 | 145.20 | 141.23 | 141.32 | 4,952,627 | -1.79(-1.25%) |
Jan 18, 2022 | 144.19 | 144.94 | 142.47 | 143.11 | 7,117,122 | -1.20(-0.83%) |
Jan 14, 2022 | 144.31 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 149.19 | 149.58 | 145.12 | 145.68 | 5,123,860 | -2.55(-1.72%) |
Jan 12, 2022 | 148.15 | 149.45 | 146.80 | 148.23 | 6,518,116 | +1.86(+1.27%) |
Jan 11, 2022 | 146.55 | 146.90 | 143.74 | 146.37 | 8,464,279 | -0.14(-0.09%) |
Jan 10, 2022 | 146.59 | 147.37 | 144.88 | 146.51 | 10,717,524 | -6.36(-4.16%) |
Jan 07, 2022 | 156.57 | 156.93 | 152.76 | 152.87 | 5,245,152 | -3.96(-2.53%) |
Jan 06, 2022 | 157.85 | 158.92 | 154.90 | 156.83 | 4,255,842 | -1.18(-0.75%) |
Jan 05, 2022 | 162.14 | 162.64 | 157.86 | 158.01 | 5,154,791 | -4.03(-2.49%) |
Jan 04, 2022 | 161.54 | 162.81 | 160.69 | 162.04 | 6,224,801 | +1.67(+1.04%) |
Jan 03, 2022 | 163.15 | 163.52 | 159.04 | 160.37 | 5,822,685 | -1.95(-1.20%) |
Dec 31, 2021 | 163.18 | 163.34 | 161.86 | 162.31 | 2,825,875 | -0.80(-0.49%) |
Dec 30, 2021 | 163.91 | 165.67 | 162.83 | 163.11 | 2,738,387 | -1.26(-0.76%) |
Dec 29, 2021 | 162.70 | 165.36 | 162.24 | 164.37 | 3,933,253 | +2.30(+1.42%) |
Dec 28, 2021 | 163.41 | 163.85 | 161.95 | 162.07 | 2,730,005 | -1.13(-0.69%) |
Dec 27, 2021 | 162.17 | 163.31 | 161.15 | 163.20 | 3,870,527 | +1.86(+1.15%) |
Dec 23, 2021 | 161.90 | 162.79 | 161.12 | 161.34 | 3,981,065 | +0.22(+0.14%) |
Dec 22, 2021 | 162.87 | 164.58 | 159.80 | 161.12 | 5,965,559 | -1.16(-0.71%) |
Dec 21, 2021 | 162.33 | 166.71 | 160.40 | 162.27 | 14,233,630 | +9.40(+6.15%) |
Dec 20, 2021 | 155.17 | 155.43 | 151.41 | 152.88 | 8,607,307 | -4.26(-2.71%) |
Dec 17, 2021 | 157.40 | 158.60 | 156.35 | 157.14 | 7,927,291 | -1.33(-0.84%) |
Dec 16, 2021 | 158.45 | 161.60 | 158.28 | 158.47 | 7,328,319 | -1.15(-0.72%) |
Dec 15, 2021 | 160.69 | 161.34 | 157.59 | 159.62 | 7,335,452 | -1.46(-0.91%) |
Dec 14, 2021 | 161.94 | 162.71 | 159.92 | 161.08 | 5,013,409 | -1.40(-0.86%) |
Dec 13, 2021 | 164.40 | 164.96 | 160.94 | 162.48 | 6,128,446 | -2.16(-1.31%) |
Dec 10, 2021 | 164.09 | 165.79 | 162.96 | 164.64 | 4,919,776 | +0.93(+0.57%) |
Dec 09, 2021 | 164.86 | 166.69 | 163.60 | 163.71 | 5,310,593 | -2.09(-1.26%) |
Dec 08, 2021 | 166.74 | 167.30 | 165.40 | 165.80 | 5,765,153 | -1.01(-0.61%) |
Dec 07, 2021 | 166.64 | 168.81 | 165.94 | 166.81 | 6,059,372 | +2.32(+1.41%) |
Dec 06, 2021 | 166.36 | 166.74 | 163.67 | 164.49 | 5,784,720 | -1.29(-0.78%) |
Dec 03, 2021 | 166.16 | 167.57 | 162.40 | 165.79 | 5,009,451 | +0.53(+0.32%) |
Dec 02, 2021 | 162.61 | 165.79 | 162.34 | 165.26 | 4,529,778 | +3.21(+1.98%) |
Dec 01, 2021 | 166.12 | 168.53 | 162.03 | 162.05 | 6,808,141 | -2.47(-1.50%) |
Nov 30, 2021 | 164.08 | 166.76 | 162.86 | 164.52 | 11,350,397 | -0.61(-0.37%) |
Nov 29, 2021 | 165.09 | 166.37 | 164.51 | 165.13 | 5,605,048 | +1.80(+1.10%) |
Nov 26, 2021 | 163.37 | 164.95 | 162.87 | 163.33 | 4,887,443 | -3.90(-2.33%) |
Nov 24, 2021 | 163.79 | 167.62 | 163.00 | 167.23 | 4,770,932 | -0.12(-0.07%) |
Nov 23, 2021 | 168.22 | 168.59 | 165.66 | 167.35 | 5,454,221 | -2.03(-1.20%) |
Nov 22, 2021 | 170.10 | 172.79 | 169.37 | 169.38 | 6,118,386 | -0.62(-0.37%) |
Nov 19, 2021 | 167.35 | 172.26 | 165.77 | 170.00 | 6,322,822 | +3.43(+2.06%) |
Nov 18, 2021 | 167.52 | 166.72 | 165.61 | 166.57 | 4,160,317 | -0.38(-0.23%) |
Nov 17, 2021 | 166.81 | 167.92 | 165.50 | 166.95 | 4,047,765 | -0.09(-0.05%) |
Nov 16, 2021 | 164.53 | 169.13 | 164.53 | 167.04 | 4,495,565 | +2.90(+1.76%) |
Nov 15, 2021 | 164.97 | 165.61 | 163.82 | 164.14 | 3,967,417 | -0.23(-0.14%) |
Nov 12, 2021 | 162.83 | 164.94 | 162.73 | 164.37 | 5,280,172 | +2.06(+1.27%) |
Nov 11, 2021 | 164.87 | 164.87 | 161.98 | 162.31 | 5,137,566 | -1.25(-0.77%) |
Nov 10, 2021 | 166.45 | 163.57 | 8,419,444 | -5.41(-3.20%) | ||
Nov 09, 2021 | 166.47 | 169.07 | 166.18 | 168.97 | 4,465,758 | +1.92(+1.15%) |
Nov 08, 2021 | 171.43 | 171.61 | 165.61 | 167.06 | 8,536,444 | -5.50(-3.19%) |
Nov 05, 2021 | 170.83 | 174.10 | 170.60 | 172.56 | 6,061,483 | +2.01(+1.18%) |
Nov 04, 2021 | 167.41 | 170.73 | 167.20 | 170.55 | 5,616,407 | +2.86(+1.70%) |
Nov 03, 2021 | 164.29 | 168.03 | 163.95 | 167.69 | 7,413,559 | +4.54(+2.78%) |
Nov 02, 2021 | 162.11 | 163.47 | 161.48 | 163.15 | 5,182,360 | +1.46(+0.90%) |
Nov 01, 2021 | 163.12 | 163.21 | 161.26 | 161.69 | 3,713,423 | -0.93(-0.57%) |
Oct 29, 2021 | 158.51 | 162.95 | 158.45 | 162.62 | 6,934,040 | +2.75(+1.72%) |
Oct 28, 2021 | 158.46 | 160.01 | 158.41 | 159.87 | 3,871,496 | +2.05(+1.30%) |
Oct 27, 2021 | 159.09 | 159.48 | 157.15 | 157.82 | 4,283,088 | -1.40(-0.88%) |
Oct 26, 2021 | 160.22 | 159.22 | 4,847,917 | -0.42(-0.26%) | ||
Oct 25, 2021 | 158.68 | 160.13 | 158.12 | 159.64 | 3,989,413 | +0.72(+0.45%) |
Oct 22, 2021 | 157.75 | 160.03 | 157.75 | 158.92 | 5,475,795 | +1.26(+0.80%) |
Oct 21, 2021 | 154.03 | 157.81 | 153.87 | 157.66 | 6,297,571 | +3.63(+2.35%) |
Oct 20, 2021 | 154.08 | 154.37 | 152.94 | 154.03 | 4,615,535 | +0.61(+0.40%) |
Oct 19, 2021 | 155.23 | 155.47 | 152.43 | 153.42 | 6,374,971 | -1.56(-1.01%) |
Oct 18, 2021 | 152.92 | 155.02 | 151.60 | 154.98 | 5,930,883 | +1.38(+0.90%) |
Oct 15, 2021 | 153.40 | 153.91 | 152.19 | 153.60 | 5,691,522 | +0.85(+0.55%) |
Oct 14, 2021 | 153.77 | 154.03 | 151.89 | 152.76 | 6,198,309 | +0.82(+0.54%) |
Oct 13, 2021 | 150.02 | 152.30 | 148.90 | 151.94 | 8,699,693 | +2.87(+1.92%) |
Oct 12, 2021 | 148.17 | 149.32 | 147.08 | 149.07 | 7,620,129 | +2.99(+2.04%) |
Oct 11, 2021 | 147.75 | 149.31 | 145.87 | 146.09 | 5,707,846 | -2.14(-1.44%) |
Oct 08, 2021 | 147.97 | 148.61 | 146.47 | 148.23 | 6,517,538 | +0.61(+0.41%) |
Oct 07, 2021 | 146.11 | 149.37 | 146.07 | 147.62 | 8,186,177 | +2.97(+2.05%) |
Oct 06, 2021 | 143.87 | 145.29 | 143.40 | 144.65 | 7,828,796 | -0.64(-0.44%) |
Oct 05, 2021 | 143.87 | 146.79 | 143.70 | 145.29 | 11,193,311 | +2.25(+1.58%) |
Oct 04, 2021 | 142.96 | 143.50 | 141.69 | 143.04 | 8,178,699 | +0.08(+0.05%) |
Oct 01, 2021 | 141.17 | 143.87 | 140.34 | 142.96 | 8,345,085 | +1.78(+1.26%) |
Sep 30, 2021 | 141.81 | 143.37 | 140.39 | 141.18 | 10,431,048 | -0.77(-0.54%) |
Sep 29, 2021 | 141.65 | 143.81 | 141.63 | 141.95 | 8,014,694 | +0.70(+0.50%) |
Sep 28, 2021 | 143.23 | 143.41 | 140.96 | 141.25 | 10,995,951 | -2.66(-1.85%) |
Sep 27, 2021 | 145.34 | 145.49 | 143.18 | 143.91 | 11,802,712 | -1.51(-1.04%) |
Sep 24, 2021 | 146.83 | 147.62 | 143.87 | 145.42 | 27,688,410 | -9.71(-6.26%) |
Sep 23, 2021 | 154.28 | 155.82 | 153.85 | 155.13 | 12,232,219 | +2.08(+1.36%) |
Sep 22, 2021 | 152.42 | 153.59 | 151.26 | 153.05 | 7,030,542 | +2.35(+1.56%) |
Sep 21, 2021 | 150.76 | 151.78 | 149.30 | 150.70 | 6,025,849 | +0.75(+0.50%) |
Sep 20, 2021 | 149.44 | 150.94 | 148.07 | 149.95 | 7,245,656 | -2.11(-1.39%) |
Sep 17, 2021 | 153.55 | 156.51 | 151.71 | 152.06 | 8,443,353 | -1.15(-0.75%) |
Sep 16, 2021 | 153.19 | 154.57 | 152.81 | 153.20 | 5,231,917 | -0.30(-0.20%) |
Sep 15, 2021 | 153.11 | 153.90 | 151.33 | 153.50 | 7,067,428 | -0.83(-0.54%) |
Sep 14, 2021 | 154.73 | 154.94 | 152.69 | 154.33 | 5,475,590 | -0.74(-0.48%) |
Sep 13, 2021 | 157.05 | 158.38 | 153.91 | 155.07 | 9,066,092 | -3.96(-2.49%) |
Sep 10, 2021 | 159.67 | 161.04 | 158.88 | 159.03 | 4,382,501 | +0.24(+0.15%) |
Sep 09, 2021 | 160.65 | 161.52 | 158.65 | 158.78 | 8,656,138 | +2.56(+1.64%) |
Sep 08, 2021 | 157.48 | 157.57 | 155.29 | 156.23 | 6,778,087 | -1.88(-1.19%) |
Sep 07, 2021 | 159.13 | 159.23 | 157.39 | 158.10 | 5,811,154 | -0.63(-0.40%) |
Sep 03, 2021 | 158.65 | 159.59 | 157.69 | 158.74 | 4,376,785 | -0.37(-0.23%) |
Sep 02, 2021 | 160.63 | 160.82 | 158.25 | 159.10 | 4,765,695 | -0.87(-0.54%) |