Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.65 | 118.89 | 116.71 | 117.56 | 1,105,110 | +0.31(+0.27%) |
Aug 30, 2022 | 119.22 | 119.88 | 116.61 | 117.24 | 737,502 | -1.25(-1.06%) |
Aug 29, 2022 | 117.59 | 119.24 | 117.22 | 118.50 | 770,782 | -0.26(-0.22%) |
Aug 26, 2022 | 124.25 | 124.36 | 118.46 | 118.75 | 779,882 | -5.40(-4.35%) |
Aug 25, 2022 | 121.85 | 124.17 | 121.61 | 124.15 | 898,739 | +2.82(+2.33%) |
Aug 24, 2022 | 120.16 | 122.16 | 118.41 | 121.33 | 1,174,522 | +0.67(+0.56%) |
Aug 23, 2022 | 121.58 | 122.52 | 120.47 | 120.66 | 802,683 | -0.16(-0.13%) |
Aug 22, 2022 | 120.84 | 120.84 | 119.50 | 120.82 | 1,055,094 | -1.83(-1.50%) |
Aug 19, 2022 | 124.72 | 125.05 | 121.97 | 122.65 | 819,755 | -3.14(-2.49%) |
Aug 18, 2022 | 125.93 | 126.44 | 124.69 | 125.79 | 761,635 | -0.31(-0.25%) |
Aug 17, 2022 | 126.00 | 127.46 | 125.51 | 126.10 | 1,013,594 | -1.57(-1.23%) |
Aug 16, 2022 | 125.22 | 128.58 | 124.77 | 127.67 | 1,129,922 | +2.03(+1.62%) |
Aug 15, 2022 | 124.71 | 126.39 | 123.72 | 125.64 | 1,172,069 | +0.29(+0.23%) |
Aug 12, 2022 | 124.42 | 125.38 | 123.79 | 125.35 | 792,445 | +1.60(+1.29%) |
Aug 11, 2022 | 124.34 | 125.64 | 123.61 | 123.75 | 1,083,137 | +0.33(+0.27%) |
Aug 10, 2022 | 121.97 | 124.42 | 121.55 | 123.42 | 1,403,345 | +3.89(+3.25%) |
Aug 09, 2022 | 118.83 | 119.57 | 117.75 | 119.53 | 869,371 | +0.43(+0.36%) |
Aug 08, 2022 | 117.58 | 120.86 | 117.58 | 119.11 | 847,102 | +1.67(+1.42%) |
Aug 05, 2022 | 118.45 | 119.61 | 117.36 | 117.43 | 702,157 | -2.09(-1.75%) |
Aug 04, 2022 | 120.14 | 121.02 | 119.27 | 119.52 | 843,460 | -1.04(-0.86%) |
Aug 03, 2022 | 118.53 | 120.99 | 117.65 | 120.56 | 1,010,735 | +2.59(+2.20%) |
Aug 02, 2022 | 117.83 | 119.42 | 117.31 | 117.97 | 836,839 | -0.58(-0.49%) |
Aug 01, 2022 | 117.39 | 119.69 | 116.72 | 118.55 | 1,069,982 | +0.25(+0.21%) |
Jul 29, 2022 | 120.40 | 120.67 | 117.86 | 118.30 | 2,504,716 | -1.99(-1.65%) |
Jul 28, 2022 | 115.46 | 120.37 | 115.03 | 120.28 | 1,785,874 | +4.86(+4.21%) |
Jul 27, 2022 | 111.00 | 115.78 | 110.85 | 115.43 | 1,270,315 | +6.04(+5.53%) |
Jul 26, 2022 | 111.48 | 111.77 | 109.35 | 109.39 | 1,160,010 | -3.49(-3.09%) |
Jul 25, 2022 | 115.93 | 115.93 | 111.48 | 112.87 | 1,204,478 | -2.44(-2.12%) |
Jul 22, 2022 | 116.06 | 117.42 | 114.51 | 115.31 | 814,681 | -0.32(-0.28%) |
Jul 21, 2022 | 114.83 | 115.80 | 113.75 | 115.64 | 871,161 | -0.19(-0.16%) |
Jul 20, 2022 | 114.49 | 116.72 | 114.42 | 115.83 | 940,141 | +1.62(+1.41%) |
Jul 19, 2022 | 111.42 | 114.56 | 111.42 | 114.21 | 863,803 | +3.57(+3.23%) |
Jul 18, 2022 | 111.85 | 112.78 | 110.24 | 110.64 | 970,345 | -0.63(-0.56%) |
Jul 15, 2022 | 111.67 | 112.82 | 110.69 | 111.27 | 1,055,401 | +0.88(+0.80%) |
Jul 14, 2022 | 108.99 | 110.84 | 108.59 | 110.38 | 1,391,839 | -0.13(-0.12%) |
Jul 13, 2022 | 107.88 | 111.28 | 107.46 | 110.52 | 1,152,404 | +0.45(+0.41%) |
Jul 12, 2022 | 110.23 | 111.70 | 109.58 | 110.07 | 1,065,587 | +0.37(+0.34%) |
Jul 11, 2022 | 110.33 | 111.47 | 109.33 | 109.70 | 1,077,626 | -1.27(-1.15%) |
Jul 08, 2022 | 111.47 | 112.76 | 109.76 | 110.97 | 1,112,562 | -0.48(-0.43%) |
Jul 07, 2022 | 109.61 | 111.53 | 108.68 | 111.45 | 1,278,995 | +1.69(+1.54%) |
Jul 06, 2022 | 111.65 | 112.85 | 108.71 | 109.76 | 1,742,833 | -1.69(-1.52%) |
Jul 05, 2022 | 106.20 | 111.52 | 105.12 | 111.45 | 1,743,631 | +3.91(+3.64%) |
Jul 01, 2022 | 106.88 | 108.20 | 105.84 | 107.54 | 1,639,100 | +1.16(+1.09%) |
Jun 30, 2022 | 106.49 | 107.80 | 104.74 | 106.38 | 1,745,640 | -0.70(-0.66%) |
Jun 29, 2022 | 107.80 | 108.15 | 105.70 | 107.08 | 1,315,210 | -1.16(-1.07%) |
Jun 28, 2022 | 114.75 | 116.08 | 108.08 | 108.24 | 1,654,934 | -6.42(-5.60%) |
Jun 27, 2022 | 114.22 | 115.73 | 113.13 | 114.67 | 1,800,229 | +1.99(+1.77%) |
Jun 24, 2022 | 110.29 | 112.75 | 109.20 | 112.67 | 2,525,566 | +3.96(+3.64%) |
Jun 23, 2022 | 109.88 | 110.91 | 106.43 | 108.71 | 3,161,858 | +0.45(+0.42%) |
Jun 22, 2022 | 106.49 | 109.37 | 105.54 | 108.26 | 2,199,517 | +1.34(+1.25%) |
Jun 21, 2022 | 108.96 | 109.09 | 106.01 | 106.92 | 1,821,554 | -0.47(-0.44%) |
Jun 17, 2022 | 105.60 | 108.22 | 105.19 | 107.39 | 2,597,771 | +2.22(+2.11%) |
Jun 16, 2022 | 106.61 | 106.67 | 104.35 | 105.18 | 1,410,414 | -4.43(-4.04%) |
Jun 15, 2022 | 107.88 | 111.24 | 107.75 | 109.61 | 1,534,518 | +2.37(+2.21%) |
Jun 14, 2022 | 107.48 | 108.77 | 106.57 | 107.23 | 1,297,976 | -0.23(-0.22%) |
Jun 13, 2022 | 109.44 | 110.20 | 106.49 | 107.47 | 1,497,611 | -5.32(-4.72%) |
Jun 10, 2022 | 114.04 | 115.43 | 112.10 | 112.79 | 999,107 | -3.31(-2.85%) |
Jun 09, 2022 | 116.21 | 118.07 | 115.61 | 116.10 | 724,614 | -0.87(-0.74%) |
Jun 08, 2022 | 116.69 | 117.73 | 115.66 | 116.97 | 941,412 | -0.50(-0.42%) |
Jun 07, 2022 | 116.63 | 117.77 | 114.11 | 117.47 | 1,362,967 | -0.95(-0.80%) |
Jun 06, 2022 | 118.96 | 119.19 | 116.91 | 118.42 | 1,011,499 | +0.13(+0.11%) |
Jun 03, 2022 | 118.12 | 119.12 | 116.56 | 118.28 | 1,005,435 | -1.03(-0.87%) |
Jun 02, 2022 | 116.67 | 119.43 | 116.44 | 119.32 | 764,165 | +2.77(+2.38%) |
Jun 01, 2022 | 118.15 | 118.43 | 114.50 | 116.55 | 1,094,944 | -1.01(-0.86%) |
May 31, 2022 | 118.14 | 119.30 | 116.25 | 117.55 | 2,082,088 | -0.98(-0.83%) |
May 27, 2022 | 118.77 | 119.86 | 116.54 | 118.53 | 904,184 | +0.89(+0.76%) |
May 26, 2022 | 114.22 | 118.77 | 113.89 | 117.64 | 956,916 | +4.67(+4.14%) |
May 25, 2022 | 107.50 | 113.56 | 107.22 | 112.96 | 1,275,250 | +5.03(+4.66%) |
May 24, 2022 | 108.37 | 108.39 | 104.92 | 107.93 | 1,161,914 | -1.54(-1.41%) |
May 23, 2022 | 110.20 | 110.69 | 106.48 | 109.47 | 992,014 | +0.15(+0.14%) |
May 20, 2022 | 111.58 | 111.79 | 106.78 | 109.32 | 1,856,574 | -0.40(-0.36%) |
May 19, 2022 | 109.76 | 112.06 | 107.28 | 109.72 | 1,706,297 | -2.64(-2.35%) |
May 18, 2022 | 119.81 | 119.81 | 111.69 | 112.36 | 2,186,355 | -8.96(-7.39%) |
May 17, 2022 | 121.51 | 121.93 | 119.14 | 121.32 | 1,086,114 | +2.47(+2.08%) |
May 16, 2022 | 119.67 | 120.60 | 118.23 | 118.85 | 1,090,291 | -1.59(-1.32%) |
May 13, 2022 | 118.51 | 121.67 | 118.50 | 120.44 | 869,215 | +3.66(+3.13%) |
May 12, 2022 | 113.45 | 118.49 | 111.77 | 116.78 | 1,751,804 | +2.51(+2.20%) |
May 11, 2022 | 119.42 | 120.80 | 114.10 | 114.27 | 1,399,171 | -5.07(-4.25%) |
May 10, 2022 | 119.63 | 120.50 | 116.03 | 119.34 | 1,033,605 | +1.68(+1.43%) |
May 09, 2022 | 120.44 | 122.00 | 117.48 | 117.66 | 1,213,131 | -4.69(-3.84%) |
May 06, 2022 | 119.76 | 122.96 | 118.63 | 122.35 | 1,344,358 | +2.44(+2.03%) |
May 05, 2022 | 121.70 | 123.35 | 118.31 | 119.91 | 1,031,340 | -3.73(-3.02%) |
May 04, 2022 | 121.83 | 124.12 | 118.57 | 123.65 | 1,336,082 | +0.78(+0.64%) |
May 03, 2022 | 124.30 | 125.74 | 121.85 | 122.86 | 896,356 | -2.02(-1.62%) |
May 02, 2022 | 124.14 | 125.30 | 121.77 | 124.89 | 947,970 | +1.01(+0.81%) |
Apr 29, 2022 | 126.16 | 127.80 | 123.51 | 123.88 | 1,062,981 | -2.04(-1.62%) |
Apr 28, 2022 | 124.43 | 127.55 | 123.03 | 125.92 | 695,926 | +3.00(+2.44%) |
Apr 27, 2022 | 123.91 | 125.68 | 122.53 | 122.92 | 710,465 | -0.74(-0.60%) |
Apr 26, 2022 | 128.20 | 128.94 | 123.57 | 123.66 | 784,224 | -6.23(-4.80%) |
Apr 25, 2022 | 125.12 | 130.22 | 124.44 | 129.90 | 1,092,791 | +3.84(+3.04%) |
Apr 22, 2022 | 129.55 | 129.55 | 125.92 | 126.06 | 903,188 | -3.74(-2.88%) |
Apr 21, 2022 | 131.24 | 131.90 | 129.27 | 129.81 | 1,202,045 | +1.36(+1.06%) |
Apr 20, 2022 | 128.27 | 129.85 | 127.64 | 128.44 | 742,392 | +1.11(+0.87%) |
Apr 19, 2022 | 124.95 | 128.15 | 124.76 | 127.33 | 932,628 | +2.60(+2.08%) |
Apr 18, 2022 | 122.54 | 124.97 | 122.48 | 124.74 | 815,974 | +1.12(+0.91%) |
Apr 14, 2022 | 123.85 | 125.73 | 123.42 | 123.62 | 895,540 | -0.12(-0.10%) |
Apr 13, 2022 | 122.95 | 125.77 | 122.95 | 123.74 | 1,175,184 | +0.98(+0.80%) |
Apr 12, 2022 | 121.59 | 124.84 | 121.11 | 122.76 | 1,472,663 | +3.76(+3.16%) |
Apr 11, 2022 | 118.49 | 121.74 | 117.70 | 119.00 | 1,271,651 | +0.10(+0.09%) |
Apr 08, 2022 | 118.91 | 120.02 | 116.06 | 118.90 | 1,551,516 | +0.40(+0.34%) |
Apr 07, 2022 | 119.39 | 119.68 | 115.90 | 118.49 | 1,748,238 | -1.31(-1.09%) |
Apr 06, 2022 | 119.41 | 120.70 | 116.64 | 119.80 | 1,249,637 | -0.96(-0.80%) |
Apr 05, 2022 | 122.09 | 123.23 | 118.71 | 120.76 | 1,043,737 | -1.65(-1.35%) |
Apr 04, 2022 | 120.49 | 122.90 | 118.61 | 122.41 | 1,347,103 | +1.14(+0.94%) |
Apr 01, 2022 | 124.54 | 125.31 | 119.89 | 121.27 | 1,836,130 | -2.69(-2.17%) |
Mar 31, 2022 | 123.05 | 125.81 | 122.44 | 123.96 | 1,690,158 | +1.20(+0.98%) |
Mar 30, 2022 | 124.47 | 124.86 | 122.38 | 122.75 | 1,007,988 | -2.52(-2.01%) |
Mar 29, 2022 | 123.53 | 126.86 | 123.16 | 125.27 | 1,270,490 | +3.77(+3.10%) |
Mar 28, 2022 | 121.33 | 121.85 | 120.19 | 121.51 | 1,412,517 | +0.48(+0.40%) |
Mar 25, 2022 | 123.52 | 124.71 | 120.57 | 121.02 | 1,856,078 | -2.42(-1.96%) |
Mar 24, 2022 | 122.14 | 125.29 | 119.83 | 123.44 | 2,338,813 | +1.36(+1.11%) |
Mar 23, 2022 | 122.42 | 124.14 | 121.59 | 122.08 | 2,927,548 | -0.99(-0.80%) |
Mar 22, 2022 | 123.34 | 125.66 | 122.94 | 123.07 | 1,501,158 | +0.77(+0.63%) |
Mar 21, 2022 | 124.73 | 125.31 | 120.74 | 122.31 | 1,493,046 | -2.28(-1.83%) |
Mar 18, 2022 | 121.13 | 124.99 | 120.41 | 124.59 | 2,496,928 | +2.97(+2.45%) |
Mar 17, 2022 | 119.05 | 121.66 | 118.45 | 121.62 | 1,488,034 | +0.71(+0.59%) |
Mar 16, 2022 | 118.85 | 122.00 | 118.33 | 120.91 | 1,773,230 | +4.94(+4.26%) |
Mar 15, 2022 | 117.61 | 118.68 | 114.11 | 115.97 | 2,245,063 | +0.18(+0.15%) |
Mar 14, 2022 | 120.40 | 120.74 | 114.57 | 115.79 | 2,303,627 | -4.48(-3.73%) |
Mar 11, 2022 | 123.11 | 123.90 | 119.78 | 120.28 | 1,143,640 | -1.28(-1.05%) |
Mar 10, 2022 | 117.03 | 122.02 | 121.55 | 1,500,182 | +1.69(+1.41%) | |
Mar 09, 2022 | 119.07 | 121.34 | 117.84 | 119.86 | 1,530,487 | +5.45(+4.77%) |
Mar 08, 2022 | 109.82 | 118.97 | 108.19 | 114.41 | 2,398,617 | +4.59(+4.18%) |
Mar 07, 2022 | 122.91 | 123.34 | 109.55 | 109.82 | 3,151,719 | -13.29(-10.79%) |
Mar 04, 2022 | 122.56 | 123.40 | 118.48 | 123.11 | 1,912,518 | -1.03(-0.83%) |
Mar 03, 2022 | 131.53 | 132.00 | 123.69 | 124.14 | 2,846,910 | -6.83(-5.22%) |
Mar 02, 2022 | 130.53 | 132.68 | 129.90 | 130.97 | 2,081,074 | +0.54(+0.41%) |
Mar 01, 2022 | 135.46 | 135.46 | 129.31 | 130.43 | 1,359,215 | -4.97(-3.67%) |
Feb 28, 2022 | 133.05 | 135.58 | 131.04 | 135.40 | 1,739,941 | +0.13(+0.10%) |
Feb 25, 2022 | 131.80 | 135.31 | 132.29 | 135.27 | 791,570 | +3.27(+2.48%) |
Feb 24, 2022 | 125.89 | 132.15 | 125.08 | 132.00 | 1,180,711 | +2.35(+1.81%) |
Feb 23, 2022 | 135.83 | 135.83 | 129.27 | 129.65 | 1,028,270 | -4.52(-3.37%) |
Feb 22, 2022 | 134.59 | 135.93 | 132.26 | 134.17 | 1,330,760 | -0.78(-0.58%) |
Feb 18, 2022 | 134.95 | 0 | +1.76(+1.32%) | |||
Feb 17, 2022 | 137.39 | 137.73 | 132.26 | 133.19 | 1,325,351 | -5.60(-4.04%) |
Feb 16, 2022 | 136.83 | 139.25 | 136.83 | 138.79 | 1,052,320 | +1.09(+0.79%) |
Feb 15, 2022 | 135.19 | 137.85 | 135.12 | 137.70 | 943,152 | +3.98(+2.98%) |
Feb 14, 2022 | 134.98 | 136.16 | 133.13 | 133.72 | 959,638 | -0.91(-0.68%) |
Feb 11, 2022 | 137.66 | 138.47 | 133.33 | 134.63 | 1,009,973 | -2.28(-1.67%) |
Feb 10, 2022 | 135.58 | 140.32 | 134.78 | 136.92 | 1,380,843 | +0.15(+0.11%) |
Feb 09, 2022 | 132.99 | 137.30 | 132.88 | 136.77 | 1,750,712 | +5.31(+4.04%) |
Feb 08, 2022 | 130.92 | 131.75 | 129.38 | 131.46 | 1,545,520 | +0.85(+0.65%) |
Feb 07, 2022 | 128.67 | 131.70 | 128.67 | 130.62 | 1,333,670 | +2.08(+1.62%) |
Feb 04, 2022 | 128.93 | 129.40 | 126.54 | 128.54 | 1,030,360 | -0.68(-0.53%) |
Feb 03, 2022 | 130.21 | 132.18 | 128.92 | 129.22 | 915,169 | -2.11(-1.60%) |
Feb 02, 2022 | 131.99 | 133.45 | 130.97 | 131.32 | 1,468,785 | +0.90(+0.69%) |
Feb 01, 2022 | 130.78 | 132.15 | 129.19 | 130.42 | 952,369 | +0.01(+0.01%) |
Jan 31, 2022 | 128.34 | 130.54 | 130.41 | 1,271,348 | +1.26(+0.97%) | |
Jan 28, 2022 | 126.51 | 129.18 | 123.43 | 129.15 | 1,095,447 | +2.95(+2.33%) |
Jan 27, 2022 | 128.94 | 130.21 | 125.50 | 126.20 | 847,124 | -1.48(-1.16%) |
Jan 26, 2022 | 130.12 | 131.31 | 126.47 | 127.69 | 1,409,830 | -0.51(-0.40%) |
Jan 25, 2022 | 125.59 | 129.86 | 122.89 | 128.20 | 1,446,018 | +0.85(+0.67%) |
Jan 24, 2022 | 122.57 | 127.57 | 121.11 | 127.35 | 1,539,215 | +1.69(+1.34%) |
Jan 21, 2022 | 126.89 | 128.18 | 125.23 | 125.66 | 1,422,892 | -1.16(-0.92%) |
Jan 20, 2022 | 129.43 | 131.53 | 126.72 | 126.83 | 998,918 | -2.36(-1.83%) |
Jan 19, 2022 | 130.60 | 131.81 | 129.15 | 129.19 | 1,052,370 | -0.76(-0.58%) |
Jan 18, 2022 | 131.61 | 132.49 | 129.69 | 129.94 | 1,499,684 | -3.38(-2.54%) |
Jan 14, 2022 | 133.33 | 0 | -1.57(-1.16%) | |||
Jan 13, 2022 | 134.34 | 136.57 | 134.06 | 134.89 | 722,744 | +1.05(+0.79%) |
Jan 12, 2022 | 135.19 | 135.64 | 132.72 | 133.84 | 1,198,980 | -1.44(-1.07%) |
Jan 11, 2022 | 137.05 | 137.22 | 134.66 | 135.29 | 1,110,731 | -1.75(-1.28%) |
Jan 10, 2022 | 135.19 | 137.07 | 132.03 | 137.04 | 1,431,955 | +1.23(+0.91%) |
Jan 07, 2022 | 136.50 | 137.58 | 135.53 | 135.81 | 1,094,776 | -0.62(-0.45%) |
Jan 06, 2022 | 139.46 | 140.17 | 136.23 | 136.42 | 1,396,216 | -2.32(-1.67%) |
Jan 05, 2022 | 140.81 | 143.67 | 138.26 | 138.75 | 1,525,269 | -1.55(-1.10%) |
Jan 04, 2022 | 139.43 | 140.55 | 138.28 | 140.29 | 1,391,860 | +2.61(+1.90%) |
Jan 03, 2022 | 139.00 | 140.18 | 135.15 | 137.68 | 1,196,027 | -1.72(-1.23%) |
Dec 31, 2021 | 138.24 | 140.05 | 138.24 | 139.40 | 618,825 | +1.21(+0.88%) |
Dec 30, 2021 | 137.76 | 139.37 | 137.76 | 138.19 | 643,956 | +0.29(+0.21%) |
Dec 29, 2021 | 139.24 | 140.29 | 137.81 | 137.90 | 809,003 | -0.32(-0.23%) |
Dec 28, 2021 | 138.38 | 140.41 | 138.04 | 138.23 | 742,259 | -0.80(-0.57%) |
Dec 27, 2021 | 137.03 | 139.04 | 135.79 | 139.02 | 707,286 | +1.29(+0.93%) |
Dec 23, 2021 | 135.84 | 137.94 | 134.77 | 137.74 | 1,097,439 | +3.43(+2.56%) |
Dec 22, 2021 | 134.91 | 135.36 | 132.55 | 134.30 | 1,094,469 | +2.05(+1.55%) |
Dec 21, 2021 | 129.57 | 133.87 | 129.35 | 132.25 | 1,635,676 | +4.49(+3.51%) |
Dec 20, 2021 | 125.21 | 128.35 | 124.18 | 127.76 | 1,710,982 | -1.64(-1.27%) |
Dec 17, 2021 | 129.21 | 132.25 | 125.13 | 129.40 | 4,446,986 | -6.76(-4.96%) |
Dec 16, 2021 | 138.90 | 139.85 | 134.73 | 136.16 | 1,750,899 | -1.76(-1.27%) |
Dec 15, 2021 | 137.70 | 138.50 | 134.38 | 137.91 | 1,124,799 | -0.09(-0.07%) |
Dec 14, 2021 | 135.93 | 138.34 | 135.93 | 138.01 | 1,531,553 | +1.24(+0.91%) |
Dec 13, 2021 | 139.76 | 140.66 | 135.59 | 136.77 | 1,344,780 | -3.72(-2.65%) |
Dec 10, 2021 | 139.39 | 141.11 | 137.72 | 140.49 | 1,002,493 | +2.14(+1.55%) |
Dec 09, 2021 | 138.91 | 140.62 | 138.28 | 138.35 | 847,263 | -1.05(-0.76%) |
Dec 08, 2021 | 137.25 | 140.23 | 137.25 | 139.40 | 861,359 | +2.33(+1.70%) |
Dec 07, 2021 | 137.76 | 140.37 | 136.64 | 137.07 | 935,322 | +1.37(+1.01%) |
Dec 06, 2021 | 133.76 | 137.76 | 131.51 | 135.70 | 1,209,358 | +3.97(+3.01%) |
Dec 03, 2021 | 132.93 | 133.43 | 130.66 | 131.73 | 1,569,443 | -0.65(-0.49%) |
Dec 02, 2021 | 127.56 | 133.58 | 126.81 | 132.38 | 1,460,423 | +5.91(+4.68%) |
Dec 01, 2021 | 131.06 | 135.01 | 126.20 | 126.47 | 2,002,137 | -1.19(-0.94%) |
Nov 30, 2021 | 129.59 | 130.37 | 126.29 | 127.66 | 2,391,884 | -3.52(-2.68%) |
Nov 29, 2021 | 132.61 | 133.15 | 129.94 | 131.18 | 1,471,617 | +1.11(+0.85%) |
Nov 26, 2021 | 129.99 | 130.60 | 126.92 | 130.07 | 1,440,722 | -7.25(-5.28%) |
Nov 24, 2021 | 136.07 | 137.95 | 135.66 | 137.31 | 663,427 | -0.02(-0.01%) |
Nov 23, 2021 | 137.33 | 139.35 | 135.90 | 137.33 | 1,108,516 | +1.40(+1.03%) |
Nov 22, 2021 | 132.93 | 136.71 | 132.57 | 135.93 | 1,164,849 | +3.45(+2.61%) |
Nov 19, 2021 | 134.09 | 134.09 | 130.62 | 132.48 | 1,357,639 | -2.55(-1.89%) |
Nov 18, 2021 | 136.46 | 135.28 | 134.66 | 135.03 | 1,151,530 | -1.00(-0.74%) |
Nov 17, 2021 | 135.21 | 136.91 | 134.69 | 136.03 | 810,566 | +0.35(+0.26%) |
Nov 16, 2021 | 136.71 | 136.98 | 135.60 | 135.68 | 1,134,307 | -0.98(-0.72%) |
Nov 15, 2021 | 139.84 | 140.09 | 135.96 | 136.66 | 1,156,056 | -2.38(-1.71%) |
Nov 12, 2021 | 139.40 | 140.07 | 138.15 | 139.04 | 842,169 | -0.79(-0.56%) |
Nov 11, 2021 | 139.95 | 141.00 | 138.40 | 139.83 | 1,103,725 | -0.55(-0.39%) |
Nov 10, 2021 | 142.71 | 140.38 | 798,702 | -3.63(-2.52%) | ||
Nov 09, 2021 | 142.16 | 144.02 | 141.62 | 144.00 | 1,025,741 | +2.06(+1.45%) |
Nov 08, 2021 | 142.05 | 142.95 | 141.00 | 141.94 | 1,112,109 | -1.02(-0.71%) |
Nov 05, 2021 | 140.54 | 143.74 | 139.71 | 142.96 | 1,781,336 | +7.77(+5.75%) |
Nov 04, 2021 | 134.56 | 137.40 | 133.54 | 135.18 | 1,375,208 | +0.84(+0.63%) |
Nov 03, 2021 | 132.60 | 135.98 | 131.63 | 134.34 | 1,252,755 | +1.41(+1.06%) |
Nov 02, 2021 | 136.84 | 136.95 | 132.19 | 132.94 | 979,664 | -4.04(-2.95%) |
Nov 01, 2021 | 133.69 | 137.35 | 134.59 | 136.98 | 1,054,054 | +3.59(+2.69%) |
Oct 29, 2021 | 133.36 | 135.78 | 132.60 | 133.39 | 1,271,996 | -0.75(-0.56%) |
Oct 28, 2021 | 133.29 | 134.18 | 132.07 | 134.14 | 1,066,158 | +1.31(+0.99%) |
Oct 27, 2021 | 134.71 | 134.91 | 132.80 | 132.82 | 1,243,759 | -2.05(-1.52%) |
Oct 26, 2021 | 134.06 | 134.87 | 1,028,502 | +2.09(+1.58%) | ||
Oct 25, 2021 | 135.14 | 135.26 | 132.57 | 132.78 | 1,556,234 | -1.78(-1.32%) |
Oct 22, 2021 | 134.37 | 135.16 | 132.74 | 134.55 | 770,269 | -0.20(-0.15%) |
Oct 21, 2021 | 132.49 | 134.96 | 132.49 | 134.76 | 1,196,376 | +2.25(+1.70%) |
Oct 20, 2021 | 131.55 | 135.12 | 131.55 | 132.51 | 1,987,379 | -3.06(-2.26%) |
Oct 19, 2021 | 138.17 | 138.26 | 134.54 | 135.57 | 1,267,875 | -2.13(-1.55%) |
Oct 18, 2021 | 137.42 | 137.93 | 136.26 | 137.70 | 1,177,629 | -0.32(-0.23%) |
Oct 15, 2021 | 140.44 | 141.82 | 137.98 | 138.02 | 1,317,237 | -1.32(-0.95%) |
Oct 14, 2021 | 139.45 | 140.12 | 138.78 | 139.35 | 1,326,871 | +0.94(+0.68%) |
Oct 13, 2021 | 141.39 | 141.39 | 137.53 | 138.41 | 1,504,300 | -2.42(-1.72%) |
Oct 12, 2021 | 141.87 | 142.97 | 140.20 | 140.84 | 971,020 | -0.75(-0.53%) |
Oct 11, 2021 | 143.62 | 144.47 | 141.54 | 141.59 | 749,692 | -1.46(-1.02%) |
Oct 08, 2021 | 143.97 | 145.08 | 142.91 | 143.05 | 1,115,454 | -1.13(-0.78%) |
Oct 07, 2021 | 145.58 | 146.07 | 143.95 | 144.18 | 1,072,811 | -0.41(-0.28%) |
Oct 06, 2021 | 142.38 | 144.75 | 141.84 | 144.59 | 1,286,120 | +0.52(+0.36%) |
Oct 05, 2021 | 143.41 | 145.55 | 141.93 | 144.06 | 980,707 | +1.15(+0.80%) |
Oct 04, 2021 | 142.92 | 145.20 | 141.99 | 142.91 | 1,440,785 | -0.40(-0.28%) |
Oct 01, 2021 | 140.24 | 144.61 | 140.04 | 143.32 | 1,229,423 | +4.13(+2.96%) |
Sep 30, 2021 | 141.88 | 141.22 | 139.20 | 139.19 | 1,130,889 | -2.03(-1.44%) |
Sep 29, 2021 | 144.37 | 144.49 | 141.03 | 141.22 | 907,838 | -2.01(-1.41%) |
Sep 28, 2021 | 146.28 | 147.32 | 142.75 | 143.24 | 1,490,693 | -3.62(-2.47%) |
Sep 27, 2021 | 145.72 | 147.59 | 144.70 | 146.85 | 1,438,012 | +1.02(+0.70%) |
Sep 24, 2021 | 147.07 | 147.89 | 144.50 | 145.84 | 1,429,394 | -0.73(-0.50%) |
Sep 23, 2021 | 146.61 | 150.96 | 144.17 | 146.57 | 4,072,266 | +8.44(+6.11%) |
Sep 22, 2021 | 135.82 | 139.21 | 135.41 | 138.13 | 1,791,931 | +3.50(+2.60%) |
Sep 21, 2021 | 137.39 | 137.99 | 133.97 | 134.63 | 1,643,860 | -2.00(-1.47%) |
Sep 20, 2021 | 134.21 | 136.82 | 133.74 | 136.64 | 1,728,515 | -0.68(-0.50%) |
Sep 17, 2021 | 137.28 | 138.12 | 135.82 | 137.32 | 1,760,208 | -0.80(-0.58%) |
Sep 16, 2021 | 137.15 | 138.80 | 136.53 | 138.12 | 898,205 | +1.19(+0.87%) |
Sep 15, 2021 | 135.45 | 137.00 | 134.29 | 136.93 | 1,358,910 | +0.36(+0.26%) |
Sep 14, 2021 | 138.80 | 138.80 | 135.54 | 136.57 | 1,148,286 | -0.91(-0.66%) |
Sep 13, 2021 | 137.41 | 137.78 | 135.65 | 137.48 | 703,744 | +0.87(+0.64%) |
Sep 10, 2021 | 137.52 | 138.01 | 135.90 | 136.61 | 932,369 | +0.44(+0.32%) |
Sep 09, 2021 | 134.70 | 137.82 | 134.70 | 136.17 | 827,479 | +0.84(+0.62%) |
Sep 08, 2021 | 135.40 | 136.43 | 134.17 | 135.33 | 1,794,056 | -0.26(-0.19%) |
Sep 07, 2021 | 135.87 | 136.42 | 134.82 | 135.59 | 1,154,388 | -0.46(-0.34%) |
Sep 03, 2021 | 137.83 | 138.57 | 135.64 | 136.05 | 1,200,886 | -2.31(-1.67%) |
Sep 02, 2021 | 139.60 | 140.39 | 137.77 | 138.35 | 801,556 | -0.56(-0.40%) |