Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.94 | 104.24 | 100.62 | 103.91 | 1,273,451 | +0.03(+0.03%) |
Jul 28, 2022 | 101.47 | 104.05 | 99.77 | 103.88 | 1,211,203 | +2.05(+2.01%) |
Jul 27, 2022 | 100.74 | 102.16 | 98.80 | 101.83 | 1,776,744 | +3.20(+3.24%) |
Jul 26, 2022 | 103.20 | 103.61 | 97.94 | 98.63 | 2,489,082 | -4.73(-4.58%) |
Jul 25, 2022 | 105.00 | 105.18 | 102.34 | 103.36 | 900,132 | -1.87(-1.78%) |
Jul 22, 2022 | 107.83 | 110.96 | 104.72 | 105.23 | 1,719,343 | -2.02(-1.88%) |
Jul 21, 2022 | 105.40 | 107.67 | 104.94 | 107.25 | 1,650,937 | +0.80(+0.75%) |
Jul 20, 2022 | 100.00 | 106.52 | 99.58 | 106.45 | 2,472,195 | +7.05(+7.09%) |
Jul 19, 2022 | 97.35 | 99.61 | 95.93 | 99.40 | 1,535,791 | +3.34(+3.48%) |
Jul 18, 2022 | 96.36 | 98.00 | 95.57 | 96.06 | 1,290,628 | +0.64(+0.67%) |
Jul 15, 2022 | 91.26 | 95.60 | 90.57 | 95.42 | 2,183,702 | +5.64(+6.28%) |
Jul 14, 2022 | 90.70 | 91.05 | 87.57 | 89.78 | 1,131,730 | -1.71(-1.87%) |
Jul 13, 2022 | 88.76 | 92.25 | 87.65 | 91.49 | 1,268,869 | -0.20(-0.22%) |
Jul 12, 2022 | 96.93 | 98.54 | 89.34 | 91.69 | 1,514,868 | -4.79(-4.96%) |
Jul 11, 2022 | 98.83 | 99.49 | 95.80 | 96.48 | 1,163,161 | -3.23(-3.24%) |
Jul 08, 2022 | 98.64 | 101.27 | 96.47 | 99.71 | 1,248,155 | -0.98(-0.97%) |
Jul 07, 2022 | 95.09 | 100.90 | 94.62 | 100.69 | 2,540,304 | +6.21(+6.57%) |
Jul 06, 2022 | 94.56 | 95.41 | 92.42 | 94.48 | 2,223,431 | +0.06(+0.06%) |
Jul 05, 2022 | 90.87 | 94.68 | 88.79 | 94.42 | 1,087,408 | +2.46(+2.68%) |
Jul 01, 2022 | 89.31 | 92.00 | 89.09 | 91.96 | 962,042 | +3.50(+3.96%) |
Jun 30, 2022 | 89.72 | 90.42 | 86.55 | 88.46 | 1,441,749 | -3.86(-4.18%) |
Jun 29, 2022 | 93.19 | 94.10 | 91.60 | 92.32 | 1,058,721 | -0.61(-0.66%) |
Jun 28, 2022 | 97.68 | 98.77 | 91.93 | 92.93 | 1,540,596 | -4.58(-4.70%) |
Jun 27, 2022 | 97.71 | 98.56 | 95.83 | 97.51 | 2,292,507 | -0.35(-0.36%) |
Jun 24, 2022 | 94.55 | 97.99 | 94.55 | 97.86 | 2,685,947 | +5.50(+5.95%) |
Jun 23, 2022 | 94.96 | 95.01 | 91.37 | 92.36 | 2,351,390 | -0.70(-0.75%) |
Jun 22, 2022 | 91.92 | 96.71 | 91.85 | 93.06 | 1,389,216 | -0.51(-0.55%) |
Jun 21, 2022 | 89.90 | 94.72 | 89.90 | 93.57 | 2,469,550 | +4.87(+5.49%) |
Jun 17, 2022 | 85.87 | 89.58 | 85.84 | 88.70 | 2,766,172 | +2.91(+3.39%) |
Jun 16, 2022 | 87.24 | 89.03 | 85.15 | 85.79 | 1,777,458 | -5.04(-5.55%) |
Jun 15, 2022 | 87.80 | 92.35 | 87.49 | 90.83 | 2,338,297 | +4.36(+5.04%) |
Jun 14, 2022 | 88.88 | 89.66 | 85.80 | 86.47 | 2,051,813 | -1.25(-1.42%) |
Jun 13, 2022 | 93.94 | 94.79 | 87.39 | 87.72 | 2,603,450 | -10.74(-10.91%) |
Jun 10, 2022 | 100.00 | 101.77 | 97.49 | 98.46 | 1,553,014 | -4.24(-4.13%) |
Jun 09, 2022 | 104.67 | 105.46 | 102.25 | 102.70 | 1,390,396 | -3.21(-3.03%) |
Jun 08, 2022 | 108.47 | 109.27 | 105.68 | 105.91 | 1,798,017 | -3.94(-3.59%) |
Jun 07, 2022 | 104.41 | 110.46 | 103.23 | 109.85 | 1,875,609 | +3.94(+3.72%) |
Jun 06, 2022 | 107.87 | 108.39 | 104.64 | 105.91 | 1,252,605 | +0.39(+0.37%) |
Jun 03, 2022 | 106.47 | 108.01 | 104.71 | 105.52 | 1,787,942 | -2.92(-2.69%) |
Jun 02, 2022 | 102.00 | 108.50 | 101.78 | 108.44 | 1,652,165 | +5.85(+5.70%) |
Jun 01, 2022 | 104.43 | 105.00 | 100.84 | 102.59 | 1,558,770 | +0.03(+0.03%) |
May 31, 2022 | 106.60 | 107.72 | 100.94 | 102.56 | 3,311,406 | -5.94(-5.47%) |
May 27, 2022 | 102.72 | 108.70 | 102.64 | 108.50 | 2,875,438 | +6.50(+6.37%) |
May 26, 2022 | 98.91 | 102.04 | 98.45 | 102.00 | 4,061,216 | +8.88(+9.54%) |
May 25, 2022 | 88.00 | 94.34 | 87.10 | 93.12 | 3,848,924 | +4.35(+4.90%) |
May 24, 2022 | 96.79 | 96.79 | 88.54 | 88.77 | 3,084,374 | -9.43(-9.60%) |
May 23, 2022 | 99.40 | 100.31 | 94.62 | 98.20 | 2,824,349 | -0.70(-0.71%) |
May 20, 2022 | 99.77 | 100.61 | 95.50 | 98.90 | 1,790,303 | +2.02(+2.09%) |
May 19, 2022 | 94.16 | 99.03 | 94.04 | 96.88 | 2,783,094 | +1.20(+1.25%) |
May 18, 2022 | 95.73 | 98.25 | 94.70 | 95.68 | 1,866,864 | -2.02(-2.07%) |
May 17, 2022 | 99.30 | 100.31 | 92.69 | 97.70 | 2,678,955 | +1.35(+1.40%) |
May 16, 2022 | 101.45 | 104.58 | 95.75 | 96.35 | 2,342,761 | -5.45(-5.35%) |
May 13, 2022 | 95.05 | 102.17 | 95.05 | 101.80 | 3,104,553 | +8.04(+8.58%) |
May 12, 2022 | 86.86 | 93.80 | 84.63 | 93.76 | 4,427,155 | +5.80(+6.59%) |
May 11, 2022 | 93.09 | 96.30 | 87.71 | 87.96 | 2,815,254 | -6.93(-7.30%) |
May 10, 2022 | 93.01 | 97.11 | 89.22 | 94.89 | 3,822,884 | +4.85(+5.39%) |
May 09, 2022 | 100.87 | 102.18 | 89.62 | 90.04 | 3,818,844 | -13.33(-12.90%) |
May 06, 2022 | 111.04 | 111.04 | 102.58 | 103.37 | 2,845,129 | -8.67(-7.74%) |
May 05, 2022 | 122.05 | 122.06 | 111.50 | 112.04 | 2,943,269 | -10.87(-8.84%) |
May 04, 2022 | 121.43 | 123.78 | 113.81 | 122.91 | 2,278,086 | +0.93(+0.76%) |
May 03, 2022 | 123.95 | 125.31 | 120.52 | 121.98 | 859,404 | -1.94(-1.57%) |
May 02, 2022 | 120.87 | 124.05 | 120.07 | 123.92 | 1,371,187 | +1.90(+1.56%) |
Apr 29, 2022 | 125.56 | 127.57 | 121.77 | 122.02 | 1,304,653 | -4.33(-3.43%) |
Apr 28, 2022 | 124.29 | 127.21 | 121.73 | 126.35 | 950,690 | +3.57(+2.91%) |
Apr 27, 2022 | 124.00 | 126.49 | 122.22 | 122.78 | 1,109,214 | -1.32(-1.06%) |
Apr 26, 2022 | 128.51 | 128.55 | 123.86 | 124.10 | 1,679,546 | -4.90(-3.80%) |
Apr 25, 2022 | 122.99 | 129.25 | 122.00 | 129.00 | 1,689,332 | +5.42(+4.39%) |
Apr 22, 2022 | 125.55 | 128.04 | 123.42 | 123.58 | 988,905 | -2.28(-1.81%) |
Apr 21, 2022 | 134.30 | 136.41 | 125.73 | 125.86 | 1,453,007 | -7.36(-5.52%) |
Apr 20, 2022 | 137.58 | 137.68 | 132.25 | 133.22 | 1,297,776 | -3.22(-2.36%) |
Apr 19, 2022 | 133.70 | 137.00 | 131.29 | 136.44 | 1,001,981 | +2.63(+1.97%) |
Apr 18, 2022 | 136.84 | 137.11 | 133.10 | 133.81 | 824,472 | -3.96(-2.87%) |
Apr 14, 2022 | 141.00 | 141.80 | 137.56 | 137.77 | 1,455,485 | -3.95(-2.79%) |
Apr 13, 2022 | 131.57 | 141.79 | 131.10 | 141.72 | 2,597,313 | +11.21(+8.59%) |
Apr 12, 2022 | 135.59 | 136.77 | 130.42 | 130.51 | 1,652,391 | -2.77(-2.08%) |
Apr 11, 2022 | 130.65 | 134.21 | 129.86 | 133.28 | 1,083,218 | +0.67(+0.51%) |
Apr 08, 2022 | 135.14 | 135.41 | 132.27 | 132.61 | 1,201,917 | -3.51(-2.58%) |
Apr 07, 2022 | 135.69 | 137.40 | 134.00 | 136.12 | 1,685,168 | -0.70(-0.51%) |
Apr 06, 2022 | 139.34 | 139.89 | 135.12 | 136.82 | 1,350,756 | -3.75(-2.67%) |
Apr 05, 2022 | 146.73 | 148.72 | 138.35 | 140.57 | 2,475,722 | -6.54(-4.45%) |
Apr 04, 2022 | 147.27 | 150.79 | 146.18 | 147.11 | 2,329,384 | -0.76(-0.51%) |
Apr 01, 2022 | 146.86 | 150.64 | 145.68 | 147.87 | 1,541,240 | -0.74(-0.50%) |
Mar 31, 2022 | 142.19 | 149.17 | 140.64 | 148.61 | 3,529,950 | +6.52(+4.59%) |
Mar 30, 2022 | 142.00 | 145.03 | 141.20 | 142.09 | 1,379,090 | -1.38(-0.96%) |
Mar 29, 2022 | 144.28 | 145.35 | 142.20 | 143.47 | 1,527,772 | -0.38(-0.26%) |
Mar 28, 2022 | 141.42 | 143.93 | 139.62 | 143.85 | 1,750,379 | +1.34(+0.94%) |
Mar 25, 2022 | 143.27 | 144.20 | 139.70 | 142.51 | 1,301,559 | -0.47(-0.33%) |
Mar 24, 2022 | 138.94 | 142.98 | 137.70 | 142.98 | 1,467,303 | +4.08(+2.94%) |
Mar 23, 2022 | 138.43 | 142.39 | 137.60 | 138.90 | 1,700,029 | -0.50(-0.36%) |
Mar 22, 2022 | 132.47 | 139.70 | 131.64 | 139.40 | 2,586,544 | +5.42(+4.05%) |
Mar 21, 2022 | 128.00 | 134.63 | 127.33 | 133.98 | 3,090,647 | +5.97(+4.66%) |
Mar 18, 2022 | 121.40 | 128.07 | 121.12 | 128.01 | 3,824,615 | +5.81(+4.75%) |
Mar 17, 2022 | 116.66 | 122.25 | 115.70 | 122.20 | 1,757,572 | +4.33(+3.67%) |
Mar 16, 2022 | 112.25 | 117.87 | 112.22 | 117.87 | 2,472,605 | +5.94(+5.31%) |
Mar 15, 2022 | 110.51 | 113.27 | 109.02 | 111.93 | 2,403,291 | +1.71(+1.55%) |
Mar 14, 2022 | 120.02 | 121.67 | 109.74 | 110.22 | 2,908,353 | -11.95(-9.78%) |
Mar 11, 2022 | 127.80 | 127.80 | 122.08 | 122.17 | 1,901,891 | -4.75(-3.74%) |
Mar 10, 2022 | 126.35 | 128.96 | 125.29 | 126.92 | 1,723,131 | -0.97(-0.76%) |
Mar 09, 2022 | 125.55 | 130.45 | 124.26 | 127.89 | 1,837,906 | +3.78(+3.05%) |
Mar 08, 2022 | 125.16 | 129.31 | 123.95 | 124.11 | 2,513,403 | -3.01(-2.37%) |
Mar 07, 2022 | 127.75 | 129.94 | 126.74 | 127.12 | 3,017,175 | -1.94(-1.50%) |
Mar 04, 2022 | 123.37 | 132.09 | 123.28 | 129.06 | 5,389,525 | +7.23(+5.93%) |
Mar 03, 2022 | 119.00 | 127.50 | 118.27 | 121.83 | 7,157,952 | +6.91(+6.01%) |
Mar 02, 2022 | 116.80 | 117.53 | 113.02 | 114.92 | 3,832,875 | -1.62(-1.39%) |
Mar 01, 2022 | 118.68 | 119.67 | 116.23 | 116.54 | 2,080,112 | -1.56(-1.32%) |
Feb 28, 2022 | 120.85 | 121.35 | 117.38 | 118.10 | 2,407,789 | -2.88(-2.38%) |
Feb 25, 2022 | 120.54 | 121.11 | 116.35 | 120.98 | 2,297,659 | -0.36(-0.30%) |
Feb 24, 2022 | 112.54 | 121.67 | 112.40 | 121.34 | 5,146,368 | +4.52(+3.87%) |
Feb 23, 2022 | 117.08 | 118.15 | 115.60 | 116.82 | 4,074,471 | +0.61(+0.52%) |
Feb 22, 2022 | 112.06 | 117.81 | 112.01 | 116.21 | 3,240,483 | +1.51(+1.32%) |
Feb 18, 2022 | 114.70 | 0 | -2.84(-2.42%) | |||
Feb 17, 2022 | 122.10 | 122.10 | 116.66 | 117.54 | 2,054,364 | -6.01(-4.86%) |
Feb 16, 2022 | 123.53 | 123.99 | 121.21 | 123.55 | 1,506,834 | -0.39(-0.31%) |
Feb 15, 2022 | 125.29 | 125.86 | 120.90 | 123.94 | 2,488,568 | -1.03(-0.82%) |
Feb 14, 2022 | 120.78 | 126.98 | 119.59 | 124.97 | 6,758,278 | +10.46(+9.13%) |
Feb 11, 2022 | 118.26 | 120.15 | 113.98 | 114.51 | 1,997,376 | -3.25(-2.76%) |
Feb 10, 2022 | 118.92 | 122.05 | 117.12 | 117.76 | 2,656,689 | -4.90(-3.99%) |
Feb 09, 2022 | 122.41 | 122.81 | 119.20 | 122.66 | 1,606,007 | +2.41(+2.00%) |
Feb 08, 2022 | 117.09 | 120.44 | 116.26 | 120.25 | 1,000,907 | +2.47(+2.10%) |
Feb 07, 2022 | 118.03 | 121.19 | 116.77 | 117.78 | 2,100,578 | -0.04(-0.03%) |
Feb 04, 2022 | 115.15 | 118.62 | 114.50 | 117.82 | 1,761,481 | +2.88(+2.51%) |
Feb 03, 2022 | 118.20 | 114.55 | 114.94 | 1,848,872 | -5.86(-4.85%) | |
Feb 02, 2022 | 123.98 | 123.98 | 119.35 | 120.80 | 1,680,451 | -3.21(-2.59%) |
Feb 01, 2022 | 123.69 | 124.72 | 120.85 | 124.01 | 1,649,476 | +0.09(+0.07%) |
Jan 31, 2022 | 113.80 | 124.08 | 123.92 | 3,095,906 | +10.05(+8.83%) | |
Jan 28, 2022 | 109.61 | 113.87 | 106.71 | 113.87 | 2,246,116 | +4.62(+4.23%) |
Jan 27, 2022 | 114.93 | 115.38 | 108.85 | 109.25 | 3,582,371 | -3.87(-3.42%) |
Jan 26, 2022 | 118.15 | 119.95 | 112.12 | 113.12 | 3,121,346 | -3.13(-2.69%) |
Jan 25, 2022 | 118.86 | 120.42 | 114.36 | 116.25 | 3,381,887 | -5.04(-4.16%) |
Jan 24, 2022 | 115.40 | 121.55 | 112.22 | 121.29 | 4,612,371 | +6.01(+5.21%) |
Jan 21, 2022 | 116.80 | 119.68 | 115.01 | 115.28 | 4,010,263 | -2.82(-2.39%) |
Jan 20, 2022 | 120.32 | 122.00 | 117.92 | 118.10 | 1,990,707 | -0.68(-0.57%) |
Jan 19, 2022 | 118.14 | 121.92 | 118.00 | 118.78 | 1,859,635 | +0.73(+0.62%) |
Jan 18, 2022 | 119.18 | 121.42 | 117.27 | 118.05 | 2,548,173 | -4.57(-3.73%) |
Jan 14, 2022 | 122.62 | 0 | +2.22(+1.84%) | |||
Jan 13, 2022 | 121.03 | 122.08 | 119.08 | 120.40 | 2,987,907 | -1.06(-0.87%) |
Jan 12, 2022 | 123.18 | 123.94 | 119.66 | 121.46 | 2,645,565 | -0.65(-0.53%) |
Jan 11, 2022 | 118.14 | 122.78 | 116.58 | 122.11 | 2,085,837 | +3.79(+3.20%) |
Jan 10, 2022 | 113.28 | 118.48 | 111.60 | 118.32 | 2,223,430 | +3.53(+3.08%) |
Jan 07, 2022 | 113.75 | 116.99 | 112.49 | 114.79 | 2,342,507 | +0.21(+0.18%) |
Jan 06, 2022 | 111.55 | 116.17 | 110.50 | 114.58 | 2,746,071 | +2.34(+2.08%) |
Jan 05, 2022 | 114.30 | 115.55 | 112.08 | 112.24 | 2,940,570 | -3.56(-3.07%) |
Jan 04, 2022 | 116.94 | 117.15 | 112.40 | 115.80 | 2,375,564 | -1.16(-0.99%) |
Jan 03, 2022 | 116.09 | 117.23 | 113.00 | 116.96 | 1,888,969 | +1.24(+1.07%) |
Dec 31, 2021 | 115.82 | 116.67 | 115.06 | 115.72 | 1,546,192 | +3.75(+3.34%) |
Dec 30, 2021 | 115.61 | 117.58 | 111.97 | 111.97 | 1,659,676 | -3.53(-3.05%) |
Dec 29, 2021 | 112.34 | 115.69 | 111.69 | 115.50 | 2,513,697 | -1.78(-1.52%) |
Dec 28, 2021 | 115.03 | 117.28 | 112.34 | 117.28 | 1,300,023 | +2.25(+1.96%) |
Dec 27, 2021 | 115.00 | 116.50 | 114.31 | 115.03 | 1,219,560 | -0.89(-0.77%) |
Dec 23, 2021 | 114.07 | 116.82 | 113.00 | 115.92 | 1,351,165 | +1.86(+1.63%) |
Dec 22, 2021 | 114.04 | 115.71 | 112.80 | 114.06 | 2,039,266 | +0.02(+0.02%) |
Dec 21, 2021 | 110.50 | 114.19 | 110.22 | 114.04 | 2,117,749 | +4.43(+4.04%) |
Dec 20, 2021 | 109.29 | 111.83 | 107.82 | 109.61 | 2,184,442 | -1.73(-1.55%) |
Dec 17, 2021 | 107.66 | 111.64 | 105.45 | 111.34 | 3,720,323 | -0.63(-0.57%) |
Dec 16, 2021 | 112.05 | 115.27 | 108.03 | 111.97 | 2,977,152 | -0.84(-0.75%) |
Dec 15, 2021 | 109.10 | 113.90 | 106.53 | 112.82 | 2,572,709 | -4.47(-3.81%) |
Dec 14, 2021 | 109.10 | 117.28 | 107.65 | 117.28 | 2,587,186 | +5.78(+5.19%) |
Dec 13, 2021 | 110.90 | 114.12 | 109.42 | 111.50 | 1,768,147 | +0.99(+0.90%) |
Dec 10, 2021 | 114.21 | 115.27 | 109.51 | 110.51 | 2,727,774 | -2.64(-2.33%) |
Dec 09, 2021 | 118.27 | 118.80 | 112.48 | 113.15 | 2,950,657 | -6.28(-5.26%) |
Dec 08, 2021 | 117.99 | 120.83 | 115.15 | 119.43 | 2,057,146 | +1.75(+1.48%) |
Dec 07, 2021 | 116.39 | 119.63 | 112.13 | 117.68 | 2,636,923 | +4.14(+3.65%) |
Dec 06, 2021 | 112.31 | 116.20 | 108.85 | 113.54 | 2,769,402 | -0.67(-0.59%) |
Dec 03, 2021 | 116.70 | 116.89 | 108.08 | 114.21 | 4,162,850 | +2.23(+2.00%) |
Dec 02, 2021 | 115.56 | 120.71 | 111.97 | 111.97 | 5,540,455 | +1.97(+1.80%) |
Dec 01, 2021 | 122.11 | 122.26 | 110.00 | 110.00 | 3,888,597 | -11.00(-9.09%) |
Nov 30, 2021 | 125.15 | 126.16 | 120.12 | 121.00 | 2,921,309 | -4.05(-3.24%) |
Nov 29, 2021 | 125.88 | 126.29 | 121.30 | 125.05 | 2,143,034 | +0.20(+0.16%) |
Nov 26, 2021 | 124.87 | 125.67 | 123.85 | 124.85 | 1,276,839 | -0.22(-0.18%) |
Nov 24, 2021 | 123.20 | 125.50 | 122.22 | 125.07 | 2,617,865 | +0.17(+0.14%) |
Nov 23, 2021 | 127.62 | 128.69 | 126.72 | 124.90 | 2,511,809 | -7.59(-5.73%) |
Nov 22, 2021 | 132.26 | 132.75 | 126.89 | 132.49 | 2,904,514 | -0.71(-0.53%) |
Nov 19, 2021 | 138.12 | 138.12 | 132.35 | 133.20 | 2,692,079 | -6.46(-4.63%) |
Nov 18, 2021 | 139.33 | 139.66 | 135.90 | 139.66 | 2,098,129 | +0.13(+0.10%) |
Nov 17, 2021 | 141.96 | 143.60 | 139.25 | 139.53 | 2,219,961 | -1.86(-1.32%) |
Nov 16, 2021 | 140.34 | 141.96 | 138.22 | 141.39 | 5,570,603 | +4.01(+2.92%) |
Nov 15, 2021 | 152.54 | 152.98 | 135.01 | 137.38 | 12,801,076 | -30.44(-18.14%) |
Nov 12, 2021 | 164.76 | 168.09 | 164.56 | 167.82 | 940,165 | +4.03(+2.46%) |
Nov 11, 2021 | 165.05 | 166.50 | 163.33 | 163.79 | 1,141,627 | -0.62(-0.38%) |
Nov 10, 2021 | 172.00 | 164.41 | 164.41 | 1,813,882 | -8.90(-5.14%) | |
Nov 09, 2021 | 169.10 | 174.92 | 168.56 | 173.31 | 1,791,207 | +4.62(+2.74%) |
Nov 08, 2021 | 166.94 | 168.78 | 165.35 | 168.69 | 834,726 | +2.62(+1.58%) |
Nov 05, 2021 | 167.29 | 168.61 | 163.83 | 166.07 | 870,350 | -0.37(-0.22%) |
Nov 04, 2021 | 166.31 | 168.60 | 165.64 | 166.44 | 866,203 | +0.19(+0.11%) |
Nov 03, 2021 | 165.00 | 166.56 | 163.53 | 166.25 | 1,332,274 | +1.27(+0.77%) |
Nov 02, 2021 | 166.00 | 166.00 | 164.02 | 164.98 | 926,318 | -1.02(-0.61%) |
Nov 01, 2021 | 164.85 | 166.77 | 166.67 | 166.00 | 1,051,074 | +1.18(+0.72%) |
Oct 29, 2021 | 163.69 | 166.48 | 162.62 | 164.82 | 1,229,186 | +0.32(+0.19%) |
Oct 28, 2021 | 162.69 | 164.50 | 1,053,876 | +1.25(+0.77%) | ||
Oct 27, 2021 | 167.30 | 168.59 | 163.24 | 163.25 | 1,013,808 | -4.13(-2.47%) |
Oct 26, 2021 | 169.00 | 167.38 | 971,079 | -0.98(-0.58%) | ||
Oct 25, 2021 | 166.38 | 169.72 | 165.57 | 168.36 | 862,281 | +0.89(+0.53%) |
Oct 22, 2021 | 167.46 | 169.60 | 166.66 | 167.47 | 1,185,500 | -1.36(-0.81%) |
Oct 21, 2021 | 167.00 | 169.86 | 166.65 | 168.83 | 1,155,387 | +1.56(+0.93%) |
Oct 20, 2021 | 165.75 | 168.06 | 165.14 | 167.27 | 1,313,027 | +1.68(+1.01%) |
Oct 19, 2021 | 163.93 | 168.69 | 163.67 | 165.59 | 1,769,219 | +1.66(+1.01%) |
Oct 18, 2021 | 163.97 | 165.25 | 161.78 | 163.93 | 1,468,843 | -1.07(-0.65%) |
Oct 15, 2021 | 164.00 | 165.59 | 163.23 | 165.00 | 1,319,807 | +0.51(+0.31%) |
Oct 14, 2021 | 162.19 | 167.31 | 162.08 | 164.49 | 1,852,514 | +2.90(+1.79%) |
Oct 13, 2021 | 156.99 | 161.79 | 156.97 | 161.59 | 2,338,508 | +5.93(+3.81%) |
Oct 12, 2021 | 152.25 | 156.11 | 151.85 | 155.66 | 1,528,421 | +4.46(+2.95%) |
Oct 11, 2021 | 148.72 | 153.19 | 148.45 | 151.20 | 1,377,228 | +0.30(+0.20%) |
Oct 08, 2021 | 150.88 | 153.85 | 149.95 | 150.90 | 1,203,004 | +0.82(+0.55%) |
Oct 07, 2021 | 147.81 | 151.44 | 147.37 | 150.08 | 1,509,754 | +3.62(+2.47%) |
Oct 06, 2021 | 141.17 | 146.48 | 139.92 | 146.46 | 1,273,554 | +3.87(+2.71%) |
Oct 05, 2021 | 140.51 | 142.77 | 140.20 | 142.59 | 1,132,279 | +2.22(+1.58%) |
Oct 04, 2021 | 143.79 | 143.98 | 137.69 | 140.37 | 1,765,126 | -4.77(-3.29%) |
Oct 01, 2021 | 145.45 | 146.73 | 143.02 | 145.14 | 1,425,521 | +0.50(+0.35%) |
Sep 30, 2021 | 138.28 | 145.64 | 138.20 | 144.64 | 2,134,290 | +7.07(+5.14%) |
Sep 29, 2021 | 140.76 | 141.75 | 136.83 | 137.57 | 1,558,042 | -1.85(-1.33%) |
Sep 28, 2021 | 145.61 | 146.67 | 139.41 | 139.42 | 2,341,108 | -9.38(-6.30%) |
Sep 27, 2021 | 149.59 | 149.59 | 147.61 | 148.80 | 1,323,159 | -2.32(-1.54%) |
Sep 24, 2021 | 152.06 | 152.06 | 149.18 | 151.12 | 1,021,107 | -1.44(-0.94%) |
Sep 23, 2021 | 150.79 | 153.29 | 150.43 | 152.56 | 968,346 | +2.67(+1.78%) |
Sep 22, 2021 | 148.81 | 150.51 | 147.32 | 149.89 | 1,068,736 | +1.71(+1.15%) |
Sep 21, 2021 | 147.00 | 149.63 | 146.73 | 148.18 | 1,112,034 | +1.42(+0.97%) |
Sep 20, 2021 | 149.08 | 150.16 | 144.90 | 146.76 | 1,597,014 | -5.02(-3.31%) |
Sep 17, 2021 | 153.41 | 153.54 | 150.20 | 151.78 | 2,849,869 | -1.79(-1.17%) |
Sep 16, 2021 | 151.02 | 153.70 | 150.77 | 153.57 | 1,303,914 | +1.89(+1.25%) |
Sep 15, 2021 | 150.17 | 152.35 | 149.85 | 151.68 | 1,124,659 | +1.19(+0.79%) |
Sep 14, 2021 | 150.92 | 152.82 | 149.66 | 150.49 | 1,247,768 | -0.44(-0.29%) |
Sep 13, 2021 | 153.74 | 153.74 | 149.44 | 150.93 | 1,521,390 | -2.92(-1.90%) |
Sep 10, 2021 | 155.86 | 156.94 | 153.61 | 153.85 | 1,019,813 | -2.31(-1.48%) |
Sep 09, 2021 | 154.29 | 157.11 | 154.10 | 156.16 | 923,857 | +0.91(+0.59%) |
Sep 08, 2021 | 157.01 | 157.76 | 154.48 | 155.25 | 989,067 | -1.89(-1.20%) |
Sep 07, 2021 | 158.00 | 158.44 | 155.50 | 157.14 | 1,323,594 | -1.30(-0.82%) |
Sep 03, 2021 | 157.20 | 159.76 | 157.11 | 158.44 | 1,359,279 | +0.33(+0.21%) |
Sep 02, 2021 | 156.44 | 159.26 | 155.12 | 158.11 | 1,759,951 | +1.51(+0.96%) |
Sep 01, 2021 | 153.16 | 157.43 | 153.16 | 156.60 | 1,953,431 | +3.73(+2.44%) |
Aug 31, 2021 | 154.00 | 154.68 | 152.28 | 152.87 | 1,741,646 | -1.37(-0.89%) |
Aug 30, 2021 | 154.99 | 157.17 | 153.71 | 154.24 | 2,006,201 | -0.88(-0.57%) |
Aug 27, 2021 | 152.91 | 155.77 | 150.52 | 155.12 | 2,282,072 | +2.23(+1.46%) |
Aug 26, 2021 | 156.25 | 160.00 | 146.96 | 152.89 | 6,685,781 | -2.13(-1.37%) |
Aug 25, 2021 | 153.00 | 156.96 | 152.68 | 155.02 | 4,432,362 | +2.00(+1.31%) |
Aug 24, 2021 | 146.45 | 153.18 | 145.92 | 153.02 | 3,630,520 | +7.94(+5.47%) |
Aug 23, 2021 | 144.72 | 145.55 | 142.45 | 145.08 | 1,753,412 | +0.75(+0.52%) |
Aug 20, 2021 | 140.97 | 145.89 | 140.94 | 144.33 | 1,958,155 | +3.06(+2.17%) |
Aug 19, 2021 | 141.66 | 143.32 | 140.64 | 141.27 | 2,296,653 | -0.95(-0.67%) |
Aug 18, 2021 | 144.13 | 144.91 | 141.73 | 142.22 | 1,103,399 | -1.07(-0.75%) |
Aug 17, 2021 | 141.45 | 143.35 | 140.15 | 143.29 | 1,247,993 | +0.28(+0.20%) |
Aug 16, 2021 | 147.16 | 147.58 | 142.81 | 143.01 | 1,691,634 | -4.45(-3.02%) |
Aug 13, 2021 | 147.29 | 148.76 | 146.82 | 147.46 | 1,645,981 | -0.16(-0.11%) |
Aug 12, 2021 | 144.50 | 148.82 | 144.40 | 147.62 | 1,392,986 | +2.15(+1.48%) |
Aug 11, 2021 | 147.09 | 149.29 | 144.74 | 145.47 | 2,657,369 | +4.20(+2.97%) |
Aug 10, 2021 | 144.10 | 145.85 | 141.08 | 141.27 | 1,525,843 | -3.05(-2.11%) |
Aug 09, 2021 | 144.70 | 145.32 | 143.74 | 144.32 | 1,094,268 | -0.34(-0.24%) |
Aug 06, 2021 | 145.21 | 146.73 | 144.16 | 144.66 | 1,212,417 | -1.85(-1.26%) |
Aug 05, 2021 | 141.48 | 147.82 | 141.25 | 146.51 | 2,296,698 | +5.31(+3.76%) |
Aug 04, 2021 | 140.33 | 142.90 | 140.00 | 141.20 | 902,061 | +0.60(+0.43%) |
Aug 03, 2021 | 141.46 | 141.66 | 138.45 | 140.60 | 1,597,074 | -1.09(-0.77%) |