Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 110.64 | 111.98 | 110.61 | 111.43 | 1,398,351 | +1.17(+1.06%) |
Jul 28, 2022 | 111.40 | 111.84 | 108.50 | 110.26 | 1,940,935 | -1.18(-1.06%) |
Jul 27, 2022 | 109.49 | 111.53 | 108.73 | 111.44 | 2,205,033 | +1.77(+1.62%) |
Jul 26, 2022 | 110.90 | 111.78 | 109.61 | 109.67 | 1,530,254 | -1.52(-1.37%) |
Jul 25, 2022 | 111.61 | 112.08 | 110.67 | 111.19 | 1,300,884 | +0.50(+0.45%) |
Jul 22, 2022 | 110.62 | 112.61 | 110.28 | 110.70 | 2,265,160 | +0.28(+0.26%) |
Jul 21, 2022 | 112.98 | 113.48 | 106.56 | 110.41 | 4,604,810 | -6.14(-5.26%) |
Jul 20, 2022 | 116.95 | 117.70 | 115.89 | 116.55 | 1,659,925 | -0.28(-0.24%) |
Jul 19, 2022 | 115.27 | 117.11 | 114.94 | 116.83 | 1,412,051 | +2.73(+2.39%) |
Jul 18, 2022 | 117.07 | 117.50 | 113.76 | 114.10 | 1,607,670 | -2.51(-2.15%) |
Jul 15, 2022 | 116.69 | 117.53 | 116.01 | 116.61 | 4,669,698 | +1.41(+1.22%) |
Jul 14, 2022 | 117.86 | 118.17 | 114.63 | 115.20 | 2,604,578 | -5.66(-4.68%) |
Jul 13, 2022 | 121.25 | 122.42 | 120.73 | 120.86 | 1,947,164 | -1.11(-0.91%) |
Jul 12, 2022 | 123.03 | 124.01 | 121.88 | 121.97 | 1,789,453 | -2.19(-1.76%) |
Jul 11, 2022 | 124.10 | 125.18 | 123.64 | 124.16 | 1,514,200 | -0.52(-0.41%) |
Jul 08, 2022 | 125.94 | 125.97 | 124.61 | 124.67 | 1,172,383 | -0.31(-0.25%) |
Jul 07, 2022 | 125.66 | 127.00 | 124.81 | 124.99 | 1,360,340 | +0.06(+0.05%) |
Jul 06, 2022 | 122.30 | 125.84 | 122.01 | 124.93 | 1,945,741 | +2.13(+1.74%) |
Jul 05, 2022 | 122.85 | 123.23 | 119.23 | 122.80 | 2,453,042 | -1.72(-1.38%) |
Jul 01, 2022 | 121.12 | 125.10 | 120.51 | 124.51 | 2,653,612 | +3.78(+3.13%) |
Jun 30, 2022 | 118.59 | 121.09 | 117.87 | 120.73 | 1,545,856 | +1.25(+1.04%) |
Jun 29, 2022 | 120.19 | 120.54 | 119.02 | 119.48 | 1,155,994 | -0.27(-0.22%) |
Jun 28, 2022 | 121.20 | 122.07 | 119.66 | 119.75 | 1,407,905 | -0.47(-0.39%) |
Jun 27, 2022 | 120.53 | 121.53 | 119.59 | 120.22 | 1,000,982 | -0.93(-0.76%) |
Jun 24, 2022 | 116.90 | 121.72 | 116.46 | 121.14 | 5,848,290 | +5.10(+4.39%) |
Jun 23, 2022 | 116.55 | 117.44 | 114.91 | 116.04 | 1,436,765 | -0.25(-0.21%) |
Jun 22, 2022 | 114.61 | 117.24 | 114.18 | 116.29 | 1,307,544 | +0.26(+0.22%) |
Jun 21, 2022 | 116.54 | 116.73 | 115.06 | 116.03 | 1,218,935 | +1.18(+1.03%) |
Jun 17, 2022 | 114.19 | 115.61 | 112.67 | 114.85 | 4,325,345 | +0.98(+0.86%) |
Jun 16, 2022 | 114.24 | 114.66 | 112.07 | 113.87 | 2,479,492 | -2.04(-1.76%) |
Jun 15, 2022 | 117.03 | 118.02 | 114.20 | 115.91 | 1,743,959 | -0.31(-0.26%) |
Jun 14, 2022 | 117.77 | 118.67 | 115.61 | 116.22 | 1,714,465 | -1.06(-0.90%) |
Jun 13, 2022 | 115.88 | 119.67 | 115.88 | 117.27 | 2,068,349 | -1.42(-1.20%) |
Jun 10, 2022 | 119.60 | 119.93 | 118.46 | 118.69 | 1,662,594 | -3.12(-2.56%) |
Jun 09, 2022 | 125.02 | 125.69 | 121.79 | 121.81 | 1,193,837 | -3.05(-2.44%) |
Jun 08, 2022 | 125.93 | 126.21 | 124.25 | 124.86 | 1,004,516 | -1.41(-1.12%) |
Jun 07, 2022 | 125.28 | 126.27 | 123.96 | 126.27 | 1,684,277 | +0.18(+0.14%) |
Jun 06, 2022 | 126.87 | 127.43 | 125.42 | 126.08 | 1,517,644 | +0.36(+0.29%) |
Jun 03, 2022 | 127.13 | 127.68 | 125.64 | 125.72 | 1,082,873 | -2.08(-1.63%) |
Jun 02, 2022 | 127.84 | 127.89 | 126.35 | 127.80 | 1,265,646 | +0.29(+0.22%) |
Jun 01, 2022 | 129.99 | 130.21 | 126.09 | 127.51 | 1,560,154 | -1.88(-1.46%) |
May 31, 2022 | 127.99 | 130.16 | 126.68 | 129.40 | 6,759,351 | -0.19(-0.15%) |
May 27, 2022 | 126.51 | 129.61 | 125.64 | 129.59 | 1,626,220 | +3.03(+2.39%) |
May 26, 2022 | 125.02 | 126.97 | 124.57 | 126.56 | 1,770,749 | +2.59(+2.09%) |
May 25, 2022 | 121.48 | 124.55 | 121.05 | 123.96 | 2,150,526 | +2.01(+1.65%) |
May 24, 2022 | 119.96 | 122.11 | 118.29 | 121.96 | 1,627,031 | +3.00(+2.52%) |
May 23, 2022 | 117.90 | 119.50 | 116.27 | 118.96 | 1,582,545 | +2.49(+2.14%) |
May 20, 2022 | 118.52 | 119.20 | 114.14 | 116.47 | 2,186,702 | -2.61(-2.19%) |
May 19, 2022 | 119.76 | 120.64 | 117.35 | 119.08 | 1,553,111 | -2.10(-1.73%) |
May 18, 2022 | 121.64 | 123.09 | 120.77 | 121.18 | 1,694,998 | -1.14(-0.93%) |
May 17, 2022 | 121.39 | 122.47 | 120.39 | 122.32 | 1,276,358 | +1.86(+1.54%) |
May 16, 2022 | 121.73 | 121.96 | 120.22 | 120.46 | 1,548,475 | -0.89(-0.73%) |
May 13, 2022 | 121.28 | 122.02 | 120.32 | 121.35 | 1,462,709 | +0.61(+0.50%) |
May 12, 2022 | 121.69 | 122.45 | 118.79 | 120.75 | 1,972,473 | -0.95(-0.78%) |
May 11, 2022 | 122.72 | 124.63 | 121.56 | 121.69 | 1,674,859 | -0.98(-0.80%) |
May 10, 2022 | 122.93 | 125.03 | 121.54 | 122.68 | 1,837,518 | +0.60(+0.49%) |
May 09, 2022 | 122.94 | 123.09 | 121.09 | 122.08 | 1,485,056 | -1.52(-1.23%) |
May 06, 2022 | 124.26 | 124.96 | 122.55 | 123.59 | 1,956,316 | -0.97(-0.77%) |
May 05, 2022 | 124.31 | 125.99 | 122.69 | 124.56 | 2,604,037 | -1.99(-1.57%) |
May 04, 2022 | 122.83 | 126.76 | 121.82 | 126.55 | 1,783,843 | +3.69(+3.01%) |
May 03, 2022 | 121.80 | 125.02 | 121.48 | 122.86 | 1,755,973 | +1.94(+1.60%) |
May 02, 2022 | 120.59 | 122.51 | 118.74 | 120.92 | 1,677,324 | +1.13(+0.94%) |
Apr 29, 2022 | 122.37 | 122.96 | 119.44 | 119.79 | 1,711,022 | -3.60(-2.92%) |
Apr 28, 2022 | 122.75 | 124.11 | 121.89 | 123.39 | 1,431,575 | +1.86(+1.53%) |
Apr 27, 2022 | 122.30 | 122.77 | 120.94 | 121.52 | 1,482,726 | -0.58(-0.47%) |
Apr 26, 2022 | 123.57 | 125.43 | 122.02 | 122.10 | 1,690,793 | -2.69(-2.15%) |
Apr 25, 2022 | 124.61 | 125.40 | 122.24 | 124.79 | 2,010,346 | -0.24(-0.19%) |
Apr 22, 2022 | 131.58 | 132.56 | 124.90 | 125.02 | 2,435,679 | -8.58(-6.42%) |
Apr 21, 2022 | 136.53 | 136.75 | 133.50 | 133.60 | 1,347,917 | -2.58(-1.90%) |
Apr 20, 2022 | 134.56 | 136.41 | 134.18 | 136.19 | 1,518,085 | +2.01(+1.50%) |
Apr 19, 2022 | 132.40 | 134.47 | 131.37 | 134.18 | 1,908,825 | +1.90(+1.44%) |
Apr 18, 2022 | 132.43 | 133.52 | 131.81 | 132.28 | 1,521,334 | -1.35(-1.01%) |
Apr 14, 2022 | 134.09 | 134.09 | 132.44 | 133.63 | 4,000,811 | -0.68(-0.51%) |
Apr 13, 2022 | 133.83 | 136.04 | 132.70 | 134.31 | 1,444,725 | -0.23(-0.17%) |
Apr 12, 2022 | 135.24 | 136.22 | 133.92 | 134.54 | 1,978,116 | -0.74(-0.55%) |
Apr 11, 2022 | 135.05 | 136.71 | 135.05 | 135.28 | 2,003,743 | +0.92(+0.68%) |
Apr 08, 2022 | 134.42 | 134.87 | 132.91 | 134.36 | 1,777,102 | +1.44(+1.08%) |
Apr 07, 2022 | 131.94 | 133.45 | 130.87 | 132.92 | 1,799,156 | +1.32(+1.00%) |
Apr 06, 2022 | 129.81 | 132.62 | 129.05 | 131.60 | 1,701,216 | +1.69(+1.30%) |
Apr 05, 2022 | 129.73 | 131.64 | 129.70 | 129.92 | 1,473,354 | +0.14(+0.11%) |
Apr 04, 2022 | 131.80 | 132.09 | 129.53 | 129.78 | 1,918,172 | -2.32(-1.76%) |
Apr 01, 2022 | 132.08 | 132.55 | 130.95 | 132.10 | 1,348,265 | +0.97(+0.74%) |
Mar 31, 2022 | 132.98 | 134.02 | 131.09 | 131.12 | 2,478,636 | -1.78(-1.34%) |
Mar 30, 2022 | 132.53 | 133.66 | 132.18 | 132.90 | 1,384,368 | +0.76(+0.57%) |
Mar 29, 2022 | 133.34 | 133.39 | 130.99 | 132.14 | 1,718,819 | -0.96(-0.72%) |
Mar 28, 2022 | 133.78 | 133.95 | 132.38 | 133.10 | 2,686,177 | -1.14(-0.85%) |
Mar 25, 2022 | 131.45 | 134.25 | 131.35 | 134.24 | 2,004,937 | +2.89(+2.20%) |
Mar 24, 2022 | 129.45 | 131.41 | 129.41 | 131.35 | 1,746,455 | +1.61(+1.24%) |
Mar 23, 2022 | 129.62 | 130.69 | 128.61 | 129.74 | 3,016,457 | +0.01(+0.01%) |
Mar 22, 2022 | 127.80 | 130.15 | 127.42 | 129.73 | 2,618,478 | +2.38(+1.87%) |
Mar 21, 2022 | 126.72 | 127.70 | 124.93 | 127.35 | 2,665,861 | +0.97(+0.77%) |
Mar 18, 2022 | 125.37 | 126.65 | 123.14 | 126.38 | 6,424,575 | +2.44(+1.97%) |
Mar 17, 2022 | 119.85 | 123.97 | 119.75 | 123.94 | 2,475,849 | +4.19(+3.50%) |
Mar 16, 2022 | 120.70 | 120.86 | 117.41 | 119.74 | 2,049,993 | -0.61(-0.50%) |
Mar 15, 2022 | 119.98 | 120.56 | 118.42 | 120.35 | 1,795,379 | +1.18(+0.99%) |
Mar 14, 2022 | 118.89 | 120.39 | 117.81 | 119.16 | 2,085,861 | +2.37(+2.03%) |
Mar 11, 2022 | 116.84 | 118.45 | 116.22 | 116.80 | 1,559,087 | +0.45(+0.38%) |
Mar 10, 2022 | 115.82 | 116.86 | 115.04 | 116.35 | 1,651,648 | +0.46(+0.40%) |
Mar 09, 2022 | 117.03 | 117.51 | 114.97 | 115.89 | 2,026,865 | +0.37(+0.32%) |
Mar 08, 2022 | 118.97 | 119.53 | 115.49 | 115.52 | 2,488,976 | -2.97(-2.51%) |
Mar 07, 2022 | 119.67 | 121.71 | 118.42 | 118.49 | 2,752,658 | -2.25(-1.87%) |
Mar 04, 2022 | 116.96 | 120.79 | 116.78 | 120.75 | 3,023,676 | +1.77(+1.49%) |
Mar 03, 2022 | 117.24 | 119.36 | 116.14 | 118.97 | 2,585,072 | +1.70(+1.45%) |
Mar 02, 2022 | 114.89 | 117.63 | 114.88 | 117.27 | 1,947,171 | +3.81(+3.35%) |
Mar 01, 2022 | 115.71 | 116.39 | 112.35 | 113.47 | 1,856,570 | -2.37(-2.04%) |
Feb 28, 2022 | 114.65 | 116.55 | 114.34 | 115.83 | 2,798,004 | -1.71(-1.46%) |
Feb 25, 2022 | 114.45 | 117.66 | 115.86 | 117.55 | 1,888,699 | +3.98(+3.50%) |
Feb 24, 2022 | 113.30 | 113.98 | 110.45 | 113.57 | 3,425,852 | -2.31(-2.00%) |
Feb 23, 2022 | 118.13 | 118.58 | 115.67 | 115.88 | 2,233,812 | -1.70(-1.45%) |
Feb 22, 2022 | 117.95 | 118.63 | 116.69 | 117.58 | 3,150,304 | -0.75(-0.64%) |
Feb 18, 2022 | 118.33 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.31 | 115.81 | 113.95 | 115.28 | 1,916,964 | -0.79(-0.68%) |
Feb 16, 2022 | 116.28 | 117.41 | 115.92 | 116.07 | 1,911,509 | -0.69(-0.59%) |
Feb 15, 2022 | 117.80 | 118.55 | 116.08 | 116.76 | 2,350,859 | -0.56(-0.47%) |
Feb 14, 2022 | 117.79 | 118.74 | 115.69 | 117.31 | 3,476,761 | +1.34(+1.15%) |
Feb 11, 2022 | 115.39 | 117.02 | 114.71 | 115.98 | 3,023,127 | +0.09(+0.08%) |
Feb 10, 2022 | 116.61 | 118.37 | 115.57 | 115.88 | 2,340,003 | -1.32(-1.12%) |
Feb 09, 2022 | 119.35 | 119.60 | 117.08 | 117.20 | 2,109,998 | -2.35(-1.97%) |
Feb 08, 2022 | 118.04 | 119.89 | 117.88 | 119.55 | 3,054,279 | +2.28(+1.94%) |
Feb 07, 2022 | 115.60 | 118.29 | 115.02 | 117.27 | 3,309,843 | +2.48(+2.16%) |
Feb 04, 2022 | 113.21 | 115.86 | 113.21 | 114.79 | 2,805,651 | +0.42(+0.37%) |
Feb 03, 2022 | 110.87 | 114.77 | 114.37 | 5,332,053 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.57 | 112.56 | 110.16 | 110.63 | 5,903,848 | -0.97(-0.87%) |
Feb 01, 2022 | 112.08 | 112.33 | 109.42 | 111.60 | 3,582,262 | -1.83(-1.62%) |
Jan 31, 2022 | 112.21 | 113.81 | 113.43 | 3,838,112 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.80 | 113.71 | 111.17 | 113.61 | 2,107,415 | +0.57(+0.51%) |
Jan 27, 2022 | 113.78 | 116.14 | 112.29 | 113.03 | 2,323,696 | -0.05(-0.04%) |
Jan 26, 2022 | 114.10 | 115.00 | 112.24 | 113.08 | 2,802,353 | -1.53(-1.34%) |
Jan 25, 2022 | 113.00 | 115.47 | 111.47 | 114.61 | 2,342,536 | +0.01(+0.01%) |
Jan 24, 2022 | 112.50 | 114.93 | 110.87 | 114.60 | 2,957,867 | +2.36(+2.10%) |
Jan 21, 2022 | 112.61 | 114.03 | 111.90 | 112.24 | 4,053,637 | -0.08(-0.07%) |
Jan 20, 2022 | 114.04 | 115.58 | 112.15 | 112.32 | 2,591,518 | -1.35(-1.19%) |
Jan 19, 2022 | 116.28 | 116.28 | 113.17 | 113.67 | 1,963,626 | -2.15(-1.86%) |
Jan 18, 2022 | 116.22 | 116.83 | 113.84 | 115.83 | 2,512,747 | -0.81(-0.69%) |
Jan 14, 2022 | 116.63 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.85 | 117.91 | 116.44 | 116.71 | 1,834,002 | +0.35(+0.30%) |
Jan 12, 2022 | 116.00 | 116.80 | 115.15 | 116.36 | 1,694,804 | -0.03(-0.02%) |
Jan 11, 2022 | 116.90 | 117.22 | 114.54 | 116.39 | 2,148,019 | +0.26(+0.23%) |
Jan 10, 2022 | 118.92 | 119.59 | 115.64 | 116.13 | 2,843,038 | -2.27(-1.91%) |
Jan 07, 2022 | 115.44 | 118.63 | 114.82 | 118.39 | 2,461,878 | +3.34(+2.90%) |
Jan 06, 2022 | 115.55 | 116.34 | 113.94 | 115.06 | 1,607,350 | +1.30(+1.14%) |
Jan 05, 2022 | 114.48 | 115.62 | 113.72 | 113.76 | 1,957,591 | -0.10(-0.09%) |
Jan 04, 2022 | 112.24 | 114.20 | 111.86 | 113.86 | 1,998,273 | +2.69(+2.42%) |
Jan 03, 2022 | 110.68 | 112.52 | 110.32 | 111.17 | 2,047,446 | +0.58(+0.53%) |
Dec 31, 2021 | 110.52 | 111.54 | 110.52 | 110.59 | 1,217,056 | -0.03(-0.03%) |
Dec 30, 2021 | 111.38 | 111.83 | 110.52 | 110.62 | 1,331,821 | -0.25(-0.23%) |
Dec 29, 2021 | 110.16 | 111.31 | 109.93 | 110.87 | 1,796,751 | +0.81(+0.73%) |
Dec 28, 2021 | 108.96 | 110.40 | 108.95 | 110.06 | 1,394,793 | +0.95(+0.87%) |
Dec 27, 2021 | 107.31 | 109.16 | 106.93 | 109.11 | 1,187,577 | +1.83(+1.71%) |
Dec 23, 2021 | 107.22 | 108.29 | 106.92 | 107.28 | 1,130,928 | +0.67(+0.63%) |
Dec 22, 2021 | 106.39 | 107.11 | 106.10 | 106.61 | 1,161,734 | +0.09(+0.09%) |
Dec 21, 2021 | 106.20 | 107.93 | 106.20 | 106.52 | 1,452,179 | +0.95(+0.90%) |
Dec 20, 2021 | 106.26 | 106.83 | 104.77 | 105.57 | 2,105,828 | -1.72(-1.60%) |
Dec 17, 2021 | 108.45 | 108.74 | 107.01 | 107.29 | 5,304,914 | -1.58(-1.45%) |
Dec 16, 2021 | 107.33 | 109.27 | 107.22 | 108.87 | 2,719,328 | +2.16(+2.03%) |
Dec 15, 2021 | 104.53 | 107.17 | 103.92 | 106.71 | 3,178,483 | +2.64(+2.54%) |
Dec 14, 2021 | 101.97 | 104.84 | 101.57 | 104.07 | 2,349,927 | +2.36(+2.32%) |
Dec 13, 2021 | 101.42 | 102.10 | 100.03 | 101.71 | 1,814,197 | +0.17(+0.17%) |
Dec 10, 2021 | 102.14 | 102.14 | 100.97 | 101.54 | 1,481,092 | +0.33(+0.33%) |
Dec 09, 2021 | 100.09 | 101.93 | 99.74 | 101.21 | 2,293,196 | -1.27(-1.24%) |
Dec 08, 2021 | 103.54 | 103.85 | 101.72 | 102.48 | 2,315,649 | -1.15(-1.11%) |
Dec 07, 2021 | 103.17 | 104.33 | 102.43 | 103.62 | 2,829,878 | +0.43(+0.42%) |
Dec 06, 2021 | 102.96 | 104.82 | 102.69 | 103.19 | 2,483,732 | +1.37(+1.35%) |
Dec 03, 2021 | 103.18 | 104.16 | 101.27 | 101.82 | 2,994,395 | -1.28(-1.24%) |
Dec 02, 2021 | 101.75 | 104.01 | 101.11 | 103.10 | 2,341,894 | +2.40(+2.38%) |
Dec 01, 2021 | 103.03 | 104.45 | 100.69 | 100.70 | 2,861,931 | -1.50(-1.46%) |
Nov 30, 2021 | 105.37 | 105.56 | 101.71 | 102.20 | 8,911,438 | -4.16(-3.91%) |
Nov 29, 2021 | 107.61 | 107.79 | 105.67 | 106.35 | 2,825,798 | -1.10(-1.02%) |
Nov 26, 2021 | 104.46 | 107.79 | 103.89 | 107.45 | 2,067,649 | +0.39(+0.37%) |
Nov 24, 2021 | 107.48 | 108.09 | 106.78 | 107.06 | 2,867,613 | -0.19(-0.17%) |
Nov 23, 2021 | 104.84 | 108.10 | 104.66 | 107.25 | 3,228,107 | +1.26(+1.19%) |
Nov 22, 2021 | 104.77 | 106.57 | 104.08 | 105.98 | 2,374,574 | +1.50(+1.44%) |
Nov 19, 2021 | 105.27 | 106.04 | 104.42 | 104.48 | 2,232,840 | -1.05(-0.99%) |
Nov 18, 2021 | 105.83 | 106.00 | 105.47 | 105.53 | 2,619,851 | -0.16(-0.15%) |
Nov 17, 2021 | 107.40 | 107.59 | 105.62 | 105.69 | 2,777,724 | -1.98(-1.84%) |
Nov 16, 2021 | 107.55 | 108.89 | 107.07 | 107.67 | 3,781,714 | +0.51(+0.48%) |
Nov 15, 2021 | 107.48 | 107.75 | 106.81 | 107.15 | 1,900,752 | +0.08(+0.08%) |
Nov 12, 2021 | 107.00 | 108.22 | 106.76 | 107.07 | 2,542,300 | +0.05(+0.04%) |
Nov 11, 2021 | 106.52 | 107.42 | 105.26 | 107.02 | 1,643,998 | +0.51(+0.48%) |
Nov 10, 2021 | 106.48 | 106.51 | 2,264,592 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.56 | 109.97 | 107.40 | 107.52 | 1,669,179 | -1.74(-1.60%) |
Nov 08, 2021 | 110.14 | 110.60 | 108.62 | 109.26 | 1,725,406 | -0.09(-0.09%) |
Nov 05, 2021 | 109.91 | 110.89 | 107.01 | 109.35 | 2,764,333 | +0.06(+0.05%) |
Nov 04, 2021 | 112.94 | 113.82 | 107.51 | 109.30 | 4,750,357 | -8.42(-7.15%) |
Nov 03, 2021 | 116.84 | 119.32 | 116.67 | 117.72 | 1,813,640 | +0.88(+0.75%) |
Nov 02, 2021 | 115.28 | 117.05 | 113.87 | 116.84 | 2,246,993 | +1.56(+1.35%) |
Nov 01, 2021 | 115.91 | 115.68 | 114.49 | 115.28 | 2,220,099 | -0.15(-0.13%) |
Oct 29, 2021 | 117.73 | 117.77 | 114.75 | 115.43 | 2,317,329 | -2.38(-2.02%) |
Oct 28, 2021 | 116.95 | 117.98 | 116.50 | 117.81 | 1,519,718 | +1.23(+1.06%) |
Oct 27, 2021 | 119.82 | 119.95 | 116.50 | 116.58 | 1,349,968 | -3.19(-2.67%) |
Oct 26, 2021 | 120.52 | 119.77 | 119.77 | 1,263,856 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.80 | 120.57 | 119.28 | 120.41 | 1,452,408 | +0.93(+0.78%) |
Oct 22, 2021 | 118.78 | 119.90 | 118.03 | 119.47 | 1,968,866 | +1.15(+0.97%) |
Oct 21, 2021 | 119.76 | 119.76 | 117.10 | 118.32 | 1,478,246 | -1.47(-1.22%) |
Oct 20, 2021 | 118.00 | 119.90 | 117.88 | 119.79 | 1,443,578 | +1.72(+1.46%) |
Oct 19, 2021 | 118.15 | 118.32 | 116.93 | 118.07 | 1,520,362 | +0.42(+0.36%) |
Oct 18, 2021 | 117.85 | 118.21 | 116.88 | 117.65 | 1,132,943 | -0.66(-0.56%) |
Oct 15, 2021 | 118.93 | 119.52 | 117.97 | 118.31 | 1,476,618 | -0.05(-0.04%) |
Oct 14, 2021 | 117.85 | 118.45 | 116.86 | 118.36 | 1,455,126 | +1.04(+0.88%) |
Oct 13, 2021 | 118.28 | 118.36 | 115.92 | 117.33 | 1,368,291 | -1.04(-0.88%) |
Oct 12, 2021 | 119.60 | 120.27 | 118.08 | 118.36 | 1,546,973 | -1.07(-0.90%) |
Oct 11, 2021 | 118.96 | 121.39 | 118.96 | 119.44 | 1,355,323 | +1.01(+0.85%) |
Oct 08, 2021 | 119.04 | 119.41 | 117.92 | 118.43 | 1,039,282 | -0.43(-0.36%) |
Oct 07, 2021 | 119.59 | 120.69 | 118.71 | 118.86 | 1,403,023 | -0.14(-0.12%) |
Oct 06, 2021 | 118.86 | 119.47 | 117.41 | 119.00 | 1,336,194 | -0.60(-0.50%) |
Oct 05, 2021 | 118.38 | 120.30 | 117.50 | 119.59 | 1,997,371 | +1.42(+1.20%) |
Oct 04, 2021 | 119.25 | 120.71 | 117.99 | 118.17 | 1,649,540 | -1.04(-0.87%) |
Oct 01, 2021 | 119.01 | 120.36 | 118.09 | 119.21 | 1,664,026 | +0.38(+0.32%) |
Sep 30, 2021 | 121.31 | 121.68 | 118.81 | 118.83 | 1,567,994 | -1.89(-1.56%) |
Sep 29, 2021 | 119.50 | 121.44 | 119.50 | 120.71 | 973,454 | +1.25(+1.05%) |
Sep 28, 2021 | 121.69 | 122.49 | 119.25 | 119.46 | 1,557,384 | -2.25(-1.85%) |
Sep 27, 2021 | 122.30 | 123.19 | 121.68 | 121.71 | 1,238,656 | -0.09(-0.08%) |
Sep 24, 2021 | 122.08 | 122.88 | 121.74 | 121.81 | 1,245,921 | -0.29(-0.24%) |
Sep 23, 2021 | 122.35 | 123.49 | 121.95 | 122.09 | 1,325,322 | +0.42(+0.35%) |
Sep 22, 2021 | 122.00 | 122.69 | 121.62 | 121.67 | 1,581,418 | +0.71(+0.59%) |
Sep 21, 2021 | 121.46 | 122.30 | 120.56 | 120.97 | 1,747,872 | +0.01(+0.01%) |
Sep 20, 2021 | 120.52 | 121.09 | 119.21 | 120.96 | 2,152,998 | -1.34(-1.10%) |
Sep 17, 2021 | 122.01 | 123.27 | 121.49 | 122.30 | 3,643,932 | -0.42(-0.34%) |
Sep 16, 2021 | 122.73 | 123.50 | 122.06 | 122.72 | 1,623,807 | -0.20(-0.16%) |
Sep 15, 2021 | 123.36 | 124.72 | 122.28 | 122.92 | 2,050,882 | -0.41(-0.33%) |
Sep 14, 2021 | 124.76 | 125.21 | 122.88 | 123.33 | 2,270,117 | -1.06(-0.86%) |
Sep 13, 2021 | 123.81 | 124.60 | 123.13 | 124.39 | 1,718,023 | +1.61(+1.31%) |
Sep 10, 2021 | 123.87 | 124.11 | 122.21 | 122.79 | 1,407,027 | -0.50(-0.41%) |
Sep 09, 2021 | 123.84 | 125.36 | 123.22 | 123.29 | 1,544,869 | -0.68(-0.55%) |
Sep 08, 2021 | 122.70 | 124.34 | 122.47 | 123.97 | 1,281,007 | +1.26(+1.03%) |
Sep 07, 2021 | 124.85 | 124.99 | 122.65 | 122.71 | 1,468,551 | -2.33(-1.87%) |
Sep 03, 2021 | 125.04 | 125.38 | 124.17 | 125.04 | 1,505,608 | +0.00(+0.00%) |
Sep 02, 2021 | 125.59 | 126.44 | 124.74 | 125.04 | 1,583,679 | -0.28(-0.22%) |
Sep 01, 2021 | 126.34 | 126.49 | 124.84 | 125.32 | 2,134,274 | -0.94(-0.75%) |
Aug 31, 2021 | 125.25 | 126.82 | 124.53 | 126.27 | 1,955,759 | +0.71(+0.56%) |
Aug 30, 2021 | 127.47 | 127.82 | 125.52 | 125.56 | 1,237,742 | -2.03(-1.59%) |
Aug 27, 2021 | 126.65 | 127.66 | 126.52 | 127.59 | 1,150,676 | +1.20(+0.95%) |
Aug 26, 2021 | 127.99 | 128.26 | 126.36 | 126.40 | 1,535,812 | -1.53(-1.20%) |
Aug 25, 2021 | 127.50 | 129.39 | 127.44 | 127.93 | 1,570,772 | +0.85(+0.67%) |
Aug 24, 2021 | 127.62 | 128.05 | 126.99 | 127.07 | 1,322,651 | -0.35(-0.28%) |
Aug 23, 2021 | 125.62 | 128.77 | 125.27 | 127.43 | 2,571,300 | +2.57(+2.06%) |
Aug 20, 2021 | 124.37 | 125.43 | 123.98 | 124.86 | 1,459,009 | +0.49(+0.39%) |
Aug 19, 2021 | 123.61 | 125.25 | 123.33 | 124.36 | 1,119,653 | -0.26(-0.21%) |
Aug 18, 2021 | 124.52 | 126.62 | 124.42 | 124.62 | 1,480,909 | -0.39(-0.31%) |
Aug 17, 2021 | 124.44 | 125.64 | 124.05 | 125.01 | 2,079,666 | -1.68(-1.33%) |
Aug 16, 2021 | 125.13 | 126.75 | 124.34 | 126.69 | 1,061,177 | +1.37(+1.10%) |
Aug 13, 2021 | 125.87 | 126.44 | 124.57 | 125.32 | 912,062 | -0.18(-0.14%) |
Aug 12, 2021 | 126.15 | 126.90 | 125.23 | 125.50 | 1,055,687 | -0.33(-0.27%) |
Aug 11, 2021 | 124.90 | 125.95 | 124.09 | 125.83 | 1,191,447 | +1.19(+0.95%) |
Aug 10, 2021 | 123.13 | 125.25 | 122.62 | 124.64 | 1,568,320 | +1.53(+1.24%) |
Aug 09, 2021 | 121.71 | 123.92 | 121.20 | 123.11 | 1,572,090 | +1.73(+1.42%) |
Aug 06, 2021 | 119.30 | 122.05 | 119.30 | 121.39 | 2,186,959 | +2.68(+2.26%) |
Aug 05, 2021 | 118.54 | 118.77 | 115.80 | 118.70 | 2,092,564 | -0.93(-0.77%) |
Aug 04, 2021 | 120.64 | 121.24 | 119.64 | 119.63 | 1,195,420 | -1.65(-1.36%) |
Aug 03, 2021 | 120.81 | 121.44 | 119.38 | 121.28 | 1,804,266 | +0.88(+0.73%) |