Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 126.70 | 127.03 | 125.28 | 125.55 | 6,199,513 | -1.02(-0.80%) |
Aug 30, 2022 | 126.19 | 127.44 | 125.95 | 126.57 | 4,644,774 | -0.15(-0.12%) |
Aug 29, 2022 | 127.18 | 127.66 | 125.83 | 126.72 | 4,107,592 | -0.60(-0.47%) |
Aug 26, 2022 | 129.69 | 130.59 | 127.22 | 127.32 | 4,111,100 | -2.78(-2.14%) |
Aug 25, 2022 | 129.58 | 130.32 | 128.55 | 130.10 | 3,534,228 | +1.33(+1.03%) |
Aug 24, 2022 | 129.84 | 130.22 | 128.58 | 128.78 | 5,373,054 | -1.04(-0.80%) |
Aug 23, 2022 | 130.40 | 131.52 | 129.28 | 129.81 | 4,034,663 | -1.23(-0.94%) |
Aug 22, 2022 | 132.57 | 133.21 | 130.69 | 131.04 | 4,308,898 | -1.41(-1.06%) |
Aug 19, 2022 | 132.39 | 133.86 | 132.09 | 132.45 | 4,852,307 | +0.52(+0.40%) |
Aug 18, 2022 | 132.12 | 132.20 | 130.56 | 131.93 | 3,775,260 | -0.14(-0.11%) |
Aug 17, 2022 | 132.05 | 133.31 | 131.24 | 132.07 | 3,860,925 | -1.04(-0.78%) |
Aug 16, 2022 | 132.70 | 134.44 | 132.67 | 133.11 | 4,125,375 | +0.24(+0.18%) |
Aug 15, 2022 | 133.63 | 133.79 | 131.12 | 132.87 | 4,833,127 | -0.29(-0.22%) |
Aug 12, 2022 | 132.49 | 133.61 | 130.98 | 133.16 | 5,578,165 | +0.49(+0.37%) |
Aug 11, 2022 | 130.94 | 133.41 | 130.41 | 132.67 | 6,396,282 | +1.06(+0.81%) |
Aug 10, 2022 | 131.58 | 131.72 | 129.79 | 131.60 | 4,363,077 | +0.64(+0.49%) |
Aug 09, 2022 | 131.36 | 132.82 | 130.61 | 130.96 | 4,090,688 | -0.08(-0.06%) |
Aug 08, 2022 | 128.90 | 131.47 | 128.65 | 131.04 | 5,198,462 | +2.15(+1.67%) |
Aug 05, 2022 | 129.84 | 130.64 | 128.81 | 128.90 | 5,752,156 | -0.82(-0.63%) |
Aug 04, 2022 | 132.68 | 133.14 | 129.50 | 129.72 | 7,572,592 | -2.13(-1.61%) |
Aug 03, 2022 | 132.33 | 133.55 | 131.33 | 131.85 | 5,861,898 | +0.76(+0.58%) |
Aug 02, 2022 | 131.83 | 133.38 | 130.82 | 131.09 | 5,565,914 | +0.16(+0.12%) |
Aug 01, 2022 | 132.14 | 133.38 | 129.93 | 130.93 | 9,128,398 | -3.07(-2.29%) |
Jul 29, 2022 | 135.81 | 136.61 | 129.84 | 134.00 | 19,373,050 | -5.83(-4.17%) |
Jul 28, 2022 | 141.41 | 142.31 | 136.91 | 139.83 | 7,037,356 | -1.31(-0.93%) |
Jul 27, 2022 | 139.60 | 141.47 | 139.06 | 141.14 | 4,445,023 | +0.26(+0.19%) |
Jul 26, 2022 | 141.14 | 143.39 | 140.77 | 140.88 | 5,248,389 | +0.61(+0.43%) |
Jul 25, 2022 | 138.70 | 140.94 | 138.67 | 140.27 | 4,655,403 | +1.63(+1.18%) |
Jul 22, 2022 | 138.64 | 139.40 | 137.81 | 138.64 | 3,897,945 | +0.67(+0.49%) |
Jul 21, 2022 | 137.49 | 138.05 | 136.35 | 137.96 | 4,355,256 | +0.06(+0.04%) |
Jul 20, 2022 | 139.63 | 140.49 | 137.58 | 137.91 | 5,692,716 | -1.91(-1.37%) |
Jul 19, 2022 | 140.06 | 140.28 | 138.94 | 139.82 | 6,047,710 | +0.16(+0.11%) |
Jul 18, 2022 | 143.61 | 144.24 | 139.03 | 139.66 | 7,323,596 | -3.78(-2.64%) |
Jul 15, 2022 | 141.78 | 143.67 | 141.40 | 143.44 | 5,218,667 | +2.97(+2.11%) |
Jul 14, 2022 | 139.03 | 141.01 | 138.66 | 140.47 | 8,114,418 | -0.28(-0.20%) |
Jul 13, 2022 | 140.62 | 142.31 | 139.97 | 140.76 | 5,643,444 | -0.29(-0.20%) |
Jul 12, 2022 | 141.54 | 142.99 | 140.67 | 141.04 | 5,749,618 | -0.71(-0.50%) |
Jul 11, 2022 | 140.88 | 142.93 | 140.88 | 141.75 | 4,855,205 | +0.35(+0.25%) |
Jul 08, 2022 | 140.62 | 143.62 | 140.42 | 141.40 | 4,410,226 | +0.79(+0.56%) |
Jul 07, 2022 | 138.95 | 141.15 | 138.78 | 140.62 | 7,043,802 | -0.49(-0.35%) |
Jul 06, 2022 | 143.03 | 143.38 | 140.32 | 141.11 | 5,526,917 | -1.29(-0.91%) |
Jul 05, 2022 | 140.52 | 142.51 | 138.45 | 142.40 | 5,923,566 | +0.12(+0.08%) |
Jul 01, 2022 | 141.62 | 142.34 | 140.12 | 142.28 | 5,009,080 | +0.59(+0.42%) |
Jun 30, 2022 | 141.70 | 142.50 | 139.57 | 141.69 | 7,884,187 | -0.91(-0.64%) |
Jun 29, 2022 | 142.37 | 144.89 | 141.87 | 142.60 | 6,637,897 | +1.53(+1.08%) |
Jun 28, 2022 | 141.70 | 143.50 | 140.05 | 141.07 | 6,200,135 | -0.60(-0.42%) |
Jun 27, 2022 | 141.54 | 143.81 | 141.31 | 141.67 | 5,812,622 | +0.74(+0.53%) |
Jun 24, 2022 | 139.59 | 141.30 | 138.41 | 140.93 | 9,218,172 | +2.67(+1.93%) |
Jun 23, 2022 | 137.58 | 139.51 | 136.49 | 138.26 | 8,426,005 | +1.75(+1.28%) |
Jun 22, 2022 | 132.96 | 138.86 | 132.85 | 136.51 | 8,643,236 | +3.78(+2.85%) |
Jun 21, 2022 | 129.47 | 133.18 | 129.24 | 132.73 | 7,758,198 | +4.80(+3.75%) |
Jun 17, 2022 | 127.30 | 129.08 | 126.91 | 127.92 | 11,274,247 | -0.81(-0.63%) |
Jun 16, 2022 | 126.31 | 128.86 | 125.59 | 128.73 | 7,526,965 | +0.98(+0.77%) |
Jun 15, 2022 | 126.34 | 128.67 | 126.03 | 127.75 | 6,465,694 | +0.43(+0.34%) |
Jun 14, 2022 | 129.00 | 130.13 | 126.11 | 127.31 | 6,336,111 | -1.67(-1.29%) |
Jun 13, 2022 | 130.31 | 131.43 | 128.39 | 128.98 | 6,481,760 | -3.50(-2.64%) |
Jun 10, 2022 | 133.53 | 133.80 | 131.50 | 132.48 | 5,907,615 | -2.06(-1.53%) |
Jun 09, 2022 | 138.51 | 139.25 | 134.42 | 134.54 | 6,101,153 | -3.53(-2.56%) |
Jun 08, 2022 | 137.75 | 138.63 | 137.14 | 138.07 | 5,226,940 | +0.10(+0.07%) |
Jun 07, 2022 | 135.92 | 138.16 | 134.94 | 137.97 | 5,395,343 | +2.41(+1.78%) |
Jun 06, 2022 | 135.99 | 136.75 | 134.75 | 135.56 | 4,229,027 | -0.59(-0.43%) |
Jun 03, 2022 | 135.76 | 137.11 | 135.76 | 136.15 | 5,287,785 | +0.39(+0.29%) |
Jun 02, 2022 | 135.67 | 136.06 | 132.20 | 135.76 | 6,484,753 | +0.67(+0.50%) |
Jun 01, 2022 | 136.72 | 136.81 | 133.51 | 135.09 | 6,060,196 | -1.25(-0.92%) |
May 31, 2022 | 137.51 | 137.73 | 135.68 | 136.33 | 12,129,019 | -2.43(-1.75%) |
May 27, 2022 | 138.32 | 138.81 | 136.69 | 138.77 | 9,085,408 | -0.53(-0.38%) |
May 26, 2022 | 140.27 | 141.60 | 139.13 | 139.29 | 7,197,716 | -1.29(-0.91%) |
May 25, 2022 | 139.10 | 141.53 | 138.57 | 140.58 | 5,450,693 | +2.64(+1.91%) |
May 24, 2022 | 136.02 | 140.01 | 135.63 | 137.94 | 6,882,777 | +1.00(+0.73%) |
May 23, 2022 | 140.29 | 140.62 | 136.17 | 136.94 | 7,442,811 | -2.76(-1.97%) |
May 20, 2022 | 140.92 | 142.02 | 136.74 | 139.70 | 7,275,959 | -0.66(-0.47%) |
May 19, 2022 | 139.88 | 140.99 | 138.10 | 140.36 | 6,480,629 | -0.66(-0.47%) |
May 18, 2022 | 143.20 | 144.04 | 140.38 | 141.01 | 7,023,661 | -2.17(-1.52%) |
May 17, 2022 | 143.74 | 144.12 | 141.40 | 143.19 | 6,522,241 | -0.64(-0.44%) |
May 16, 2022 | 142.40 | 145.14 | 141.79 | 143.83 | 7,096,148 | +1.82(+1.28%) |
May 13, 2022 | 141.93 | 142.83 | 140.52 | 142.00 | 6,916,534 | -0.73(-0.51%) |
May 12, 2022 | 141.89 | 142.79 | 138.91 | 142.74 | 7,473,789 | +2.16(+1.53%) |
May 11, 2022 | 139.71 | 143.17 | 139.64 | 140.58 | 6,085,371 | -0.12(-0.09%) |
May 10, 2022 | 139.94 | 142.96 | 139.24 | 140.70 | 7,051,948 | +1.04(+0.75%) |
May 09, 2022 | 140.26 | 142.04 | 137.78 | 139.66 | 7,549,006 | -1.73(-1.22%) |
May 06, 2022 | 138.47 | 142.02 | 137.85 | 141.38 | 6,644,460 | +0.60(+0.43%) |
May 05, 2022 | 141.33 | 141.84 | 138.80 | 140.78 | 7,425,251 | +0.55(+0.39%) |
May 04, 2022 | 137.08 | 140.96 | 136.54 | 140.24 | 6,260,055 | +1.84(+1.33%) |
May 03, 2022 | 136.96 | 139.45 | 136.87 | 138.40 | 6,661,490 | +1.60(+1.17%) |
May 02, 2022 | 135.67 | 137.75 | 132.70 | 136.80 | 10,475,437 | +0.92(+0.67%) |
Apr 29, 2022 | 138.36 | 138.64 | 129.45 | 135.88 | 27,192,450 | -8.72(-6.03%) |
Apr 28, 2022 | 146.50 | 146.57 | 142.78 | 144.60 | 8,076,049 | -1.21(-0.83%) |
Apr 27, 2022 | 144.84 | 147.56 | 142.99 | 145.82 | 6,527,594 | +1.33(+0.92%) |
Apr 26, 2022 | 144.72 | 147.73 | 144.15 | 144.48 | 7,336,970 | -0.11(-0.08%) |
Apr 25, 2022 | 143.24 | 144.91 | 141.39 | 144.59 | 7,493,303 | +1.21(+0.85%) |
Apr 22, 2022 | 145.50 | 146.46 | 142.78 | 143.38 | 8,982,317 | -3.26(-2.23%) |
Apr 21, 2022 | 145.24 | 148.37 | 143.72 | 146.65 | 8,542,912 | +1.68(+1.16%) |
Apr 20, 2022 | 144.65 | 146.26 | 143.87 | 144.97 | 6,755,805 | +0.32(+0.22%) |
Apr 19, 2022 | 148.39 | 148.48 | 142.20 | 144.64 | 10,336,832 | -2.78(-1.89%) |
Apr 18, 2022 | 149.83 | 150.60 | 146.86 | 147.43 | 7,025,867 | -2.73(-1.82%) |
Apr 14, 2022 | 146.03 | 151.60 | 145.08 | 150.16 | 11,971,335 | +3.11(+2.11%) |
Apr 13, 2022 | 152.64 | 152.64 | 144.73 | 147.05 | 19,793,318 | -6.43(-4.19%) |
Apr 12, 2022 | 155.31 | 156.46 | 152.47 | 153.48 | 9,025,722 | -2.31(-1.48%) |
Apr 11, 2022 | 160.44 | 160.57 | 155.32 | 155.79 | 8,896,009 | -4.71(-2.93%) |
Apr 08, 2022 | 158.69 | 161.37 | 158.24 | 160.49 | 7,853,686 | +1.54(+0.97%) |
Apr 07, 2022 | 153.81 | 160.15 | 153.69 | 158.95 | 8,140,378 | +4.01(+2.59%) |
Apr 06, 2022 | 150.89 | 155.27 | 150.26 | 154.94 | 9,604,424 | +5.03(+3.35%) |
Apr 05, 2022 | 148.50 | 152.24 | 148.46 | 149.92 | 7,286,659 | +1.41(+0.95%) |
Apr 04, 2022 | 149.06 | 150.29 | 148.11 | 148.50 | 7,514,585 | -0.73(-0.49%) |
Apr 01, 2022 | 148.74 | 149.59 | 146.86 | 149.23 | 6,217,414 | +0.52(+0.35%) |
Mar 31, 2022 | 149.46 | 151.04 | 148.69 | 148.71 | 9,456,549 | -1.50(-1.00%) |
Mar 30, 2022 | 148.35 | 150.76 | 148.35 | 150.21 | 5,615,690 | +1.44(+0.97%) |
Mar 29, 2022 | 149.51 | 149.77 | 147.95 | 148.77 | 6,708,176 | +0.19(+0.13%) |
Mar 28, 2022 | 147.33 | 148.63 | 146.34 | 148.58 | 4,922,740 | +0.59(+0.40%) |
Mar 25, 2022 | 147.28 | 148.59 | 146.98 | 147.99 | 5,592,318 | +0.96(+0.65%) |
Mar 24, 2022 | 146.06 | 147.44 | 145.72 | 147.03 | 5,055,525 | +1.71(+1.17%) |
Mar 23, 2022 | 146.78 | 147.85 | 145.27 | 145.32 | 6,865,985 | -1.46(-0.99%) |
Mar 22, 2022 | 146.82 | 147.04 | 144.95 | 146.78 | 6,299,507 | -0.04(-0.03%) |
Mar 21, 2022 | 146.72 | 147.64 | 145.84 | 146.82 | 6,349,468 | +0.78(+0.53%) |
Mar 18, 2022 | 144.94 | 146.26 | 144.15 | 146.04 | 10,806,358 | +0.56(+0.38%) |
Mar 17, 2022 | 144.17 | 145.50 | 143.29 | 145.48 | 7,879,131 | +2.33(+1.63%) |
Mar 16, 2022 | 143.56 | 143.74 | 140.83 | 143.15 | 7,825,591 | +0.16(+0.11%) |
Mar 15, 2022 | 139.67 | 143.49 | 139.58 | 142.99 | 9,139,772 | +3.47(+2.49%) |
Mar 14, 2022 | 138.27 | 140.32 | 136.70 | 139.52 | 9,425,930 | +2.79(+2.04%) |
Mar 11, 2022 | 136.99 | 137.96 | 136.66 | 136.74 | 5,643,122 | -0.10(-0.07%) |
Mar 10, 2022 | 135.83 | 137.37 | 136.84 | 5,051,609 | +0.30(+0.22%) | |
Mar 09, 2022 | 136.00 | 137.70 | 135.54 | 136.53 | 5,852,360 | +1.55(+1.15%) |
Mar 08, 2022 | 136.68 | 137.50 | 134.26 | 134.98 | 9,611,531 | -2.11(-1.54%) |
Mar 07, 2022 | 136.68 | 138.28 | 135.94 | 137.09 | 7,780,472 | -1.02(-0.74%) |
Mar 04, 2022 | 136.31 | 138.22 | 135.85 | 138.11 | 5,876,229 | +0.14(+0.10%) |
Mar 03, 2022 | 137.42 | 138.32 | 136.54 | 137.97 | 5,892,995 | +0.77(+0.56%) |
Mar 02, 2022 | 135.49 | 138.75 | 135.05 | 137.20 | 8,982,125 | +1.72(+1.27%) |
Mar 01, 2022 | 135.46 | 137.14 | 134.12 | 135.48 | 8,162,688 | -0.07(-0.05%) |
Feb 28, 2022 | 134.52 | 135.84 | 133.71 | 135.55 | 12,089,813 | -1.62(-1.18%) |
Feb 25, 2022 | 134.05 | 137.93 | 136.06 | 137.18 | 9,070,733 | +3.92(+2.94%) |
Feb 24, 2022 | 131.74 | 133.65 | 131.61 | 133.26 | 13,161,980 | -1.37(-1.02%) |
Feb 23, 2022 | 134.13 | 136.08 | 133.34 | 134.62 | 10,107,032 | +1.10(+0.82%) |
Feb 22, 2022 | 129.57 | 134.25 | 129.57 | 133.52 | 12,617,370 | +1.40(+1.06%) |
Feb 18, 2022 | 132.12 | 0 | -0.86(-0.65%) | |||
Feb 17, 2022 | 132.83 | 133.44 | 131.71 | 132.98 | 5,982,179 | +0.00(+0.00%) |
Feb 16, 2022 | 132.77 | 135.05 | 132.24 | 132.98 | 8,775,397 | +0.19(+0.15%) |
Feb 15, 2022 | 131.50 | 133.43 | 131.36 | 132.79 | 10,387,598 | +1.61(+1.23%) |
Feb 14, 2022 | 130.06 | 131.35 | 127.91 | 131.18 | 10,826,758 | +0.91(+0.70%) |
Feb 11, 2022 | 131.05 | 131.74 | 129.84 | 130.27 | 7,058,856 | -0.64(-0.49%) |
Feb 10, 2022 | 131.31 | 132.48 | 130.54 | 130.91 | 7,993,664 | -0.69(-0.52%) |
Feb 09, 2022 | 131.60 | 132.07 | 131.03 | 131.60 | 6,528,537 | -0.05(-0.03%) |
Feb 08, 2022 | 130.29 | 131.73 | 129.57 | 131.64 | 8,239,582 | +0.90(+0.69%) |
Feb 07, 2022 | 129.50 | 131.19 | 128.73 | 130.75 | 10,466,084 | +1.72(+1.34%) |
Feb 04, 2022 | 128.56 | 130.99 | 127.72 | 129.02 | 7,545,449 | -0.07(-0.06%) |
Feb 03, 2022 | 127.97 | 129.09 | 11,194,875 | +1.94(+1.52%) | ||
Feb 02, 2022 | 124.21 | 127.88 | 122.05 | 127.16 | 12,385,707 | +1.49(+1.18%) |
Feb 01, 2022 | 126.01 | 126.44 | 124.79 | 125.67 | 8,068,595 | +0.10(+0.08%) |
Jan 31, 2022 | 125.51 | 125.83 | 124.41 | 125.57 | 11,228,151 | -0.95(-0.75%) |
Jan 28, 2022 | 124.75 | 126.57 | 123.47 | 126.52 | 8,739,723 | +1.79(+1.43%) |
Jan 27, 2022 | 124.30 | 126.86 | 124.17 | 124.73 | 9,668,655 | +1.60(+1.30%) |
Jan 26, 2022 | 122.27 | 124.28 | 121.85 | 123.13 | 8,764,645 | +1.05(+0.86%) |
Jan 25, 2022 | 120.62 | 123.13 | 119.97 | 122.08 | 11,222,200 | +0.85(+0.70%) |
Jan 24, 2022 | 121.84 | 122.23 | 117.66 | 121.23 | 15,105,729 | +0.17(+0.14%) |
Jan 21, 2022 | 122.06 | 123.15 | 120.78 | 121.07 | 8,266,590 | -0.96(-0.79%) |
Jan 20, 2022 | 123.38 | 123.65 | 121.77 | 122.03 | 7,224,162 | -2.00(-1.61%) |
Jan 19, 2022 | 125.13 | 126.13 | 123.69 | 124.03 | 6,754,348 | -1.44(-1.15%) |
Jan 18, 2022 | 124.31 | 126.57 | 124.09 | 125.47 | 13,454,366 | +0.83(+0.67%) |
Jan 14, 2022 | 124.64 | 0 | +2.16(+1.76%) | |||
Jan 13, 2022 | 123.84 | 123.95 | 121.91 | 122.48 | 9,141,560 | -2.16(-1.74%) |
Jan 12, 2022 | 123.95 | 124.73 | 123.50 | 124.64 | 7,235,424 | +0.29(+0.23%) |
Jan 11, 2022 | 123.34 | 124.46 | 122.38 | 124.35 | 7,881,987 | +0.53(+0.42%) |
Jan 10, 2022 | 122.64 | 124.29 | 122.17 | 123.83 | 10,786,723 | +1.37(+1.12%) |
Jan 07, 2022 | 122.79 | 123.32 | 121.78 | 122.46 | 9,505,920 | -0.32(-0.26%) |
Jan 06, 2022 | 123.84 | 124.07 | 122.71 | 122.77 | 5,139,729 | -0.58(-0.47%) |
Jan 05, 2022 | 122.57 | 125.42 | 122.57 | 123.36 | 8,505,739 | +0.64(+0.52%) |
Jan 04, 2022 | 122.86 | 123.67 | 122.00 | 122.71 | 6,936,828 | -0.24(-0.19%) |
Jan 03, 2022 | 122.94 | 123.20 | 121.21 | 122.95 | 7,533,811 | +0.02(+0.01%) |
Dec 31, 2021 | 123.51 | 123.66 | 122.84 | 122.93 | 4,365,602 | -0.48(-0.39%) |
Dec 30, 2021 | 123.25 | 124.23 | 123.14 | 123.41 | 6,998,114 | +0.52(+0.42%) |
Dec 29, 2021 | 122.21 | 123.36 | 121.73 | 122.89 | 6,410,861 | +0.88(+0.72%) |
Dec 28, 2021 | 122.16 | 122.80 | 121.42 | 122.01 | 4,667,060 | -0.02(-0.01%) |
Dec 27, 2021 | 120.92 | 122.09 | 120.89 | 122.03 | 4,886,933 | +1.20(+0.99%) |
Dec 23, 2021 | 120.14 | 121.45 | 120.00 | 120.83 | 6,280,805 | +0.94(+0.79%) |
Dec 22, 2021 | 117.94 | 120.37 | 117.83 | 119.89 | 7,787,162 | +1.91(+1.62%) |
Dec 21, 2021 | 119.14 | 119.25 | 117.25 | 117.98 | 6,701,123 | -0.83(-0.70%) |
Dec 20, 2021 | 116.67 | 119.29 | 116.42 | 118.81 | 7,838,595 | +1.21(+1.03%) |
Dec 17, 2021 | 118.79 | 118.95 | 117.45 | 117.60 | 13,912,864 | -2.04(-1.71%) |
Dec 16, 2021 | 118.12 | 121.00 | 117.94 | 119.64 | 10,538,193 | +1.41(+1.19%) |
Dec 15, 2021 | 116.44 | 118.73 | 115.85 | 118.23 | 10,557,389 | +2.67(+2.31%) |
Dec 14, 2021 | 114.12 | 116.07 | 113.83 | 115.57 | 7,032,465 | +0.71(+0.62%) |
Dec 13, 2021 | 113.67 | 115.97 | 113.67 | 114.86 | 8,626,337 | +0.95(+0.83%) |
Dec 10, 2021 | 112.32 | 114.40 | 112.32 | 113.91 | 7,775,708 | +1.20(+1.06%) |
Dec 09, 2021 | 110.95 | 113.00 | 110.85 | 112.72 | 8,897,665 | +2.07(+1.87%) |
Dec 08, 2021 | 110.73 | 111.16 | 109.63 | 110.64 | 5,811,983 | +0.33(+0.30%) |
Dec 07, 2021 | 110.75 | 110.89 | 109.86 | 110.32 | 6,744,535 | +0.14(+0.13%) |
Dec 06, 2021 | 108.61 | 111.17 | 108.23 | 110.17 | 9,847,255 | +2.27(+2.10%) |
Dec 03, 2021 | 106.89 | 108.04 | 106.22 | 107.90 | 7,080,282 | +1.80(+1.69%) |
Dec 02, 2021 | 105.54 | 106.77 | 104.95 | 106.11 | 5,423,539 | +0.87(+0.83%) |
Dec 01, 2021 | 105.12 | 108.02 | 104.96 | 105.23 | 6,925,392 | +0.57(+0.55%) |
Nov 30, 2021 | 105.93 | 106.03 | 104.50 | 104.66 | 8,999,786 | -1.46(-1.38%) |
Nov 29, 2021 | 106.07 | 107.06 | 105.84 | 106.12 | 4,814,999 | +0.34(+0.33%) |
Nov 26, 2021 | 106.78 | 107.23 | 105.16 | 105.78 | 5,525,617 | -1.95(-1.81%) |
Nov 24, 2021 | 107.75 | 108.26 | 107.20 | 107.73 | 6,380,550 | -0.20(-0.18%) |
Nov 23, 2021 | 105.82 | 108.34 | 101.49 | 107.93 | 10,011,297 | +2.93(+2.79%) |
Nov 22, 2021 | 105.27 | 106.53 | 104.42 | 105.00 | 4,379,574 | -0.53(-0.51%) |
Nov 19, 2021 | 106.80 | 106.95 | 105.19 | 105.53 | 6,482,872 | -0.75(-0.71%) |
Nov 18, 2021 | 106.60 | 106.40 | 106.10 | 106.29 | 3,480,947 | -0.25(-0.24%) |
Nov 17, 2021 | 105.86 | 106.79 | 105.54 | 106.54 | 4,798,036 | +0.84(+0.80%) |
Nov 16, 2021 | 105.87 | 106.64 | 105.62 | 105.70 | 3,813,285 | -0.38(-0.36%) |
Nov 15, 2021 | 106.18 | 106.95 | 105.52 | 106.08 | 4,339,917 | -0.12(-0.11%) |
Nov 12, 2021 | 106.59 | 106.59 | 105.71 | 106.20 | 3,018,649 | +0.25(+0.23%) |
Nov 11, 2021 | 106.17 | 106.67 | 105.58 | 105.95 | 3,437,672 | -0.05(-0.04%) |
Nov 10, 2021 | 104.77 | 106.00 | 5,486,005 | +1.03(+0.99%) | ||
Nov 09, 2021 | 105.53 | 105.85 | 104.78 | 104.96 | 3,465,307 | -0.41(-0.39%) |
Nov 08, 2021 | 106.41 | 106.63 | 105.12 | 105.37 | 7,725,797 | -1.02(-0.96%) |
Nov 05, 2021 | 105.98 | 106.51 | 104.86 | 106.39 | 5,106,347 | +0.11(+0.10%) |
Nov 04, 2021 | 106.74 | 106.88 | 105.61 | 106.28 | 5,410,125 | -0.46(-0.43%) |
Nov 03, 2021 | 105.80 | 106.78 | 105.53 | 106.74 | 6,813,917 | +0.94(+0.89%) |
Nov 02, 2021 | 104.64 | 106.85 | 104.55 | 105.80 | 11,407,144 | +1.56(+1.50%) |
Nov 01, 2021 | 104.64 | 104.36 | 103.11 | 104.23 | 7,814,928 | +0.13(+0.12%) |
Oct 29, 2021 | 101.77 | 104.33 | 101.16 | 104.11 | 18,225,576 | +4.54(+4.56%) |
Oct 28, 2021 | 98.41 | 99.78 | 98.23 | 99.57 | 5,706,118 | +1.15(+1.17%) |
Oct 27, 2021 | 99.49 | 99.61 | 98.21 | 98.42 | 5,369,938 | -0.99(-1.00%) |
Oct 26, 2021 | 98.79 | 99.48 | 99.41 | 5,561,394 | +0.90(+0.91%) | |
Oct 25, 2021 | 99.03 | 99.09 | 97.86 | 98.51 | 6,272,955 | -0.58(-0.59%) |
Oct 22, 2021 | 98.66 | 99.16 | 98.33 | 99.09 | 5,082,499 | +0.34(+0.35%) |
Oct 21, 2021 | 98.42 | 98.91 | 97.28 | 98.74 | 5,299,660 | +0.32(+0.32%) |
Oct 20, 2021 | 97.60 | 99.06 | 97.60 | 98.42 | 6,197,817 | +0.87(+0.89%) |
Oct 19, 2021 | 97.83 | 98.11 | 97.02 | 97.55 | 5,081,358 | +0.02(+0.02%) |
Oct 18, 2021 | 98.95 | 98.95 | 97.23 | 97.53 | 8,744,448 | -1.73(-1.74%) |
Oct 15, 2021 | 99.10 | 99.83 | 99.03 | 99.26 | 5,104,697 | +0.38(+0.39%) |
Oct 14, 2021 | 98.02 | 98.95 | 97.87 | 98.88 | 8,029,428 | +1.53(+1.57%) |
Oct 13, 2021 | 97.41 | 97.81 | 96.88 | 97.35 | 6,103,769 | -0.04(-0.04%) |
Oct 12, 2021 | 98.78 | 98.91 | 97.02 | 97.39 | 7,028,421 | -1.59(-1.60%) |
Oct 11, 2021 | 99.69 | 99.93 | 98.92 | 98.98 | 5,143,081 | -0.75(-0.76%) |
Oct 08, 2021 | 99.61 | 100.24 | 99.25 | 99.73 | 5,599,898 | +0.28(+0.28%) |
Oct 07, 2021 | 98.47 | 100.28 | 98.47 | 99.45 | 8,742,783 | +1.39(+1.42%) |
Oct 06, 2021 | 98.04 | 98.38 | 97.01 | 98.06 | 6,365,779 | -0.17(-0.17%) |
Oct 05, 2021 | 98.12 | 99.19 | 97.86 | 98.23 | 8,001,415 | +0.70(+0.72%) |
Oct 04, 2021 | 97.63 | 98.85 | 96.60 | 97.53 | 10,901,178 | -0.32(-0.33%) |
Oct 01, 2021 | 97.10 | 98.39 | 95.86 | 97.86 | 9,600,120 | +1.09(+1.13%) |
Sep 30, 2021 | 97.95 | 99.04 | 96.71 | 96.76 | 8,793,262 | -0.87(-0.89%) |
Sep 29, 2021 | 96.74 | 98.30 | 96.41 | 97.63 | 6,989,509 | +1.35(+1.40%) |
Sep 28, 2021 | 96.54 | 97.43 | 96.02 | 96.29 | 7,185,147 | -0.34(-0.35%) |
Sep 27, 2021 | 96.10 | 97.45 | 96.00 | 96.63 | 5,539,032 | +0.58(+0.61%) |
Sep 24, 2021 | 95.86 | 96.92 | 95.48 | 96.04 | 6,506,124 | -0.26(-0.27%) |
Sep 23, 2021 | 95.97 | 97.12 | 95.67 | 96.30 | 6,518,986 | +0.85(+0.89%) |
Sep 22, 2021 | 95.99 | 96.50 | 95.02 | 95.45 | 7,044,083 | -0.66(-0.69%) |
Sep 21, 2021 | 95.31 | 96.35 | 95.26 | 96.12 | 7,134,774 | +0.67(+0.70%) |
Sep 20, 2021 | 95.17 | 96.42 | 94.69 | 95.44 | 7,916,364 | -1.19(-1.23%) |
Sep 17, 2021 | 96.43 | 97.10 | 96.07 | 96.64 | 15,791,701 | -0.31(-0.32%) |
Sep 16, 2021 | 97.09 | 97.55 | 95.56 | 96.95 | 6,489,921 | +0.28(+0.29%) |
Sep 15, 2021 | 95.61 | 97.60 | 95.11 | 96.67 | 8,298,168 | +1.16(+1.21%) |
Sep 14, 2021 | 96.87 | 96.94 | 95.31 | 95.51 | 6,800,987 | -0.90(-0.93%) |
Sep 13, 2021 | 96.33 | 97.57 | 95.81 | 96.41 | 8,247,637 | +0.72(+0.75%) |
Sep 10, 2021 | 96.41 | 97.17 | 95.41 | 95.69 | 8,508,056 | -0.53(-0.55%) |
Sep 09, 2021 | 98.17 | 98.44 | 96.16 | 96.22 | 11,522,036 | -2.77(-2.80%) |
Sep 08, 2021 | 96.93 | 99.48 | 96.63 | 98.99 | 12,064,984 | +1.19(+1.22%) |
Sep 07, 2021 | 99.08 | 100.08 | 97.17 | 97.80 | 14,152,573 | -2.32(-2.32%) |
Sep 03, 2021 | 99.73 | 100.53 | 99.59 | 100.12 | 5,982,650 | -0.36(-0.36%) |
Sep 02, 2021 | 101.86 | 101.88 | 99.41 | 100.48 | 16,412,369 | -0.22(-0.22%) |