Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 117.85 | 117.95 | 115.46 | 115.52 | 2,658,768 | -1.76(-1.50%) |
Aug 30, 2022 | 118.14 | 118.72 | 116.80 | 117.29 | 1,650,087 | -0.86(-0.73%) |
Aug 29, 2022 | 118.20 | 119.06 | 117.08 | 118.15 | 1,410,545 | -0.91(-0.77%) |
Aug 26, 2022 | 122.09 | 122.19 | 119.05 | 119.06 | 1,134,250 | -2.81(-2.30%) |
Aug 25, 2022 | 121.09 | 121.94 | 120.13 | 121.87 | 958,048 | +0.99(+0.82%) |
Aug 24, 2022 | 119.41 | 121.25 | 119.11 | 120.88 | 1,360,554 | +1.39(+1.16%) |
Aug 23, 2022 | 119.66 | 120.32 | 119.27 | 119.49 | 1,518,015 | -0.05(-0.04%) |
Aug 22, 2022 | 122.75 | 122.75 | 119.29 | 119.54 | 1,548,202 | -4.43(-3.57%) |
Aug 19, 2022 | 126.40 | 126.70 | 123.88 | 123.97 | 1,353,953 | -2.69(-2.12%) |
Aug 18, 2022 | 125.82 | 126.75 | 125.51 | 126.65 | 1,202,683 | +0.93(+0.74%) |
Aug 17, 2022 | 122.66 | 126.31 | 122.66 | 125.72 | 2,003,385 | +2.20(+1.78%) |
Aug 16, 2022 | 121.42 | 124.08 | 121.18 | 123.52 | 1,670,309 | +1.88(+1.54%) |
Aug 15, 2022 | 122.13 | 123.24 | 121.32 | 121.65 | 1,696,704 | -1.60(-1.30%) |
Aug 12, 2022 | 121.55 | 123.42 | 121.12 | 123.25 | 1,926,635 | +2.38(+1.97%) |
Aug 11, 2022 | 118.53 | 121.67 | 118.52 | 120.86 | 2,022,969 | +3.00(+2.54%) |
Aug 10, 2022 | 114.93 | 117.95 | 114.62 | 117.87 | 1,759,211 | +3.86(+3.38%) |
Aug 09, 2022 | 113.21 | 114.26 | 112.77 | 114.01 | 1,217,947 | +1.38(+1.23%) |
Aug 08, 2022 | 111.93 | 113.76 | 111.81 | 112.63 | 1,413,773 | +1.23(+1.10%) |
Aug 05, 2022 | 108.45 | 111.45 | 108.03 | 111.40 | 1,527,384 | +2.93(+2.70%) |
Aug 04, 2022 | 108.51 | 111.11 | 106.69 | 108.47 | 2,277,373 | -1.08(-0.99%) |
Aug 03, 2022 | 110.45 | 110.54 | 108.01 | 109.55 | 2,166,512 | -0.61(-0.55%) |
Aug 02, 2022 | 110.97 | 111.64 | 110.10 | 110.16 | 1,577,095 | -0.44(-0.40%) |
Aug 01, 2022 | 110.31 | 110.86 | 108.88 | 110.60 | 1,965,632 | -0.77(-0.69%) |
Jul 29, 2022 | 110.58 | 111.92 | 110.55 | 111.37 | 1,399,115 | +1.17(+1.06%) |
Jul 28, 2022 | 111.34 | 111.78 | 108.44 | 110.20 | 1,941,996 | -1.18(-1.06%) |
Jul 27, 2022 | 109.43 | 111.47 | 108.67 | 111.38 | 2,206,238 | +1.77(+1.62%) |
Jul 26, 2022 | 110.84 | 111.72 | 109.55 | 109.61 | 1,531,090 | -1.52(-1.37%) |
Jul 25, 2022 | 111.55 | 112.02 | 110.61 | 111.13 | 1,301,595 | +0.50(+0.45%) |
Jul 22, 2022 | 110.56 | 112.55 | 110.22 | 110.64 | 2,266,398 | +0.29(+0.26%) |
Jul 21, 2022 | 112.91 | 113.42 | 106.50 | 110.35 | 4,607,327 | -6.13(-5.26%) |
Jul 20, 2022 | 116.89 | 117.63 | 115.83 | 116.48 | 1,660,832 | -0.28(-0.24%) |
Jul 19, 2022 | 115.21 | 117.05 | 114.88 | 116.76 | 1,412,823 | +2.72(+2.39%) |
Jul 18, 2022 | 117.01 | 117.44 | 113.69 | 114.04 | 1,608,549 | -2.50(-2.15%) |
Jul 15, 2022 | 116.63 | 117.47 | 115.94 | 116.54 | 4,672,250 | +1.41(+1.22%) |
Jul 14, 2022 | 117.80 | 118.10 | 114.57 | 115.13 | 2,606,001 | -5.66(-4.68%) |
Jul 13, 2022 | 121.18 | 122.35 | 120.67 | 120.79 | 1,948,228 | -1.11(-0.91%) |
Jul 12, 2022 | 122.96 | 123.94 | 121.82 | 121.90 | 1,790,431 | -2.19(-1.76%) |
Jul 11, 2022 | 124.04 | 125.11 | 123.57 | 124.09 | 1,515,027 | -0.51(-0.41%) |
Jul 08, 2022 | 125.87 | 125.90 | 124.54 | 124.61 | 1,173,023 | -0.31(-0.25%) |
Jul 07, 2022 | 125.59 | 126.94 | 124.75 | 124.92 | 1,361,084 | +0.06(+0.05%) |
Jul 06, 2022 | 122.24 | 125.77 | 121.95 | 124.86 | 1,946,804 | +2.13(+1.74%) |
Jul 05, 2022 | 122.78 | 123.16 | 119.17 | 122.73 | 2,454,382 | -1.71(-1.38%) |
Jul 01, 2022 | 121.06 | 125.03 | 120.45 | 124.44 | 2,655,062 | +3.78(+3.13%) |
Jun 30, 2022 | 118.52 | 121.03 | 117.81 | 120.67 | 1,546,701 | +1.25(+1.04%) |
Jun 29, 2022 | 120.12 | 120.47 | 118.95 | 119.42 | 1,156,626 | -0.27(-0.22%) |
Jun 28, 2022 | 121.13 | 122.01 | 119.60 | 119.68 | 1,408,674 | -0.47(-0.39%) |
Jun 27, 2022 | 120.47 | 121.47 | 119.52 | 120.15 | 1,001,529 | -0.92(-0.76%) |
Jun 24, 2022 | 116.84 | 121.66 | 116.40 | 121.07 | 5,851,486 | +5.09(+4.39%) |
Jun 23, 2022 | 116.48 | 117.37 | 114.85 | 115.98 | 1,437,550 | -0.25(-0.21%) |
Jun 22, 2022 | 114.55 | 117.17 | 114.12 | 116.23 | 1,308,259 | +0.26(+0.22%) |
Jun 21, 2022 | 116.47 | 116.67 | 115.00 | 115.97 | 1,219,602 | +1.18(+1.03%) |
Jun 17, 2022 | 114.12 | 115.55 | 112.61 | 114.79 | 4,327,709 | +0.98(+0.86%) |
Jun 16, 2022 | 114.18 | 114.60 | 112.01 | 113.81 | 2,480,847 | -2.04(-1.76%) |
Jun 15, 2022 | 116.97 | 117.95 | 114.14 | 115.85 | 1,744,912 | -0.31(-0.26%) |
Jun 14, 2022 | 117.70 | 118.61 | 115.54 | 116.15 | 1,715,402 | -1.06(-0.90%) |
Jun 13, 2022 | 115.82 | 119.61 | 115.82 | 117.21 | 2,069,479 | -1.42(-1.20%) |
Jun 10, 2022 | 119.53 | 119.86 | 118.40 | 118.63 | 1,663,503 | -3.11(-2.56%) |
Jun 09, 2022 | 124.95 | 125.63 | 121.72 | 121.74 | 1,194,490 | -3.05(-2.44%) |
Jun 08, 2022 | 125.86 | 126.14 | 124.18 | 124.79 | 1,005,065 | -1.41(-1.12%) |
Jun 07, 2022 | 125.22 | 126.20 | 123.89 | 126.20 | 1,685,197 | +0.18(+0.14%) |
Jun 06, 2022 | 126.80 | 127.36 | 125.35 | 126.02 | 1,518,473 | +0.36(+0.29%) |
Jun 03, 2022 | 127.06 | 127.61 | 125.57 | 125.65 | 1,083,464 | -2.08(-1.63%) |
Jun 02, 2022 | 127.77 | 127.83 | 126.28 | 127.73 | 1,266,337 | +0.29(+0.22%) |
Jun 01, 2022 | 129.92 | 130.14 | 126.02 | 127.44 | 1,561,007 | -1.88(-1.46%) |
May 31, 2022 | 127.92 | 130.09 | 126.61 | 129.33 | 6,763,045 | -0.19(-0.15%) |
May 27, 2022 | 126.44 | 129.53 | 125.57 | 129.52 | 1,627,108 | +3.03(+2.39%) |
May 26, 2022 | 124.95 | 126.91 | 124.50 | 126.49 | 1,771,717 | +2.59(+2.09%) |
May 25, 2022 | 121.42 | 124.48 | 120.98 | 123.90 | 2,151,702 | +2.01(+1.65%) |
May 24, 2022 | 119.89 | 122.04 | 118.23 | 121.89 | 1,627,920 | +3.00(+2.52%) |
May 23, 2022 | 117.83 | 119.44 | 116.21 | 118.89 | 1,583,410 | +2.49(+2.14%) |
May 20, 2022 | 118.46 | 119.13 | 114.08 | 116.40 | 2,187,897 | -2.61(-2.19%) |
May 19, 2022 | 119.69 | 120.58 | 117.28 | 119.01 | 1,553,960 | -2.10(-1.73%) |
May 18, 2022 | 121.57 | 123.03 | 120.71 | 121.11 | 1,695,924 | -1.14(-0.93%) |
May 17, 2022 | 121.32 | 122.40 | 120.33 | 122.25 | 1,277,055 | +1.86(+1.54%) |
May 16, 2022 | 121.66 | 121.89 | 120.15 | 120.39 | 1,549,321 | -0.89(-0.73%) |
May 13, 2022 | 121.22 | 121.96 | 120.25 | 121.28 | 1,463,509 | +0.61(+0.50%) |
May 12, 2022 | 121.62 | 122.38 | 118.72 | 120.68 | 1,973,551 | -0.95(-0.78%) |
May 11, 2022 | 122.66 | 124.56 | 121.49 | 121.62 | 1,675,775 | -0.98(-0.80%) |
May 10, 2022 | 122.86 | 124.97 | 121.47 | 122.61 | 1,838,523 | +0.60(+0.49%) |
May 09, 2022 | 122.87 | 123.03 | 121.02 | 122.01 | 1,485,867 | -1.51(-1.23%) |
May 06, 2022 | 124.19 | 124.89 | 122.49 | 123.53 | 1,957,385 | -0.97(-0.78%) |
May 05, 2022 | 124.24 | 125.92 | 122.63 | 124.49 | 2,605,460 | -1.99(-1.57%) |
May 04, 2022 | 122.76 | 126.69 | 121.76 | 126.48 | 1,784,818 | +3.69(+3.01%) |
May 03, 2022 | 121.73 | 124.95 | 121.42 | 122.79 | 1,756,933 | +1.94(+1.60%) |
May 02, 2022 | 120.53 | 122.44 | 118.67 | 120.85 | 1,678,241 | +1.13(+0.94%) |
Apr 29, 2022 | 122.31 | 122.89 | 119.37 | 119.72 | 1,711,957 | -3.59(-2.92%) |
Apr 28, 2022 | 122.69 | 124.05 | 121.82 | 123.32 | 1,432,358 | +1.86(+1.53%) |
Apr 27, 2022 | 122.23 | 122.70 | 120.87 | 121.45 | 1,483,537 | -0.58(-0.47%) |
Apr 26, 2022 | 123.50 | 125.36 | 121.96 | 122.03 | 1,691,717 | -2.69(-2.15%) |
Apr 25, 2022 | 124.54 | 125.33 | 122.17 | 124.72 | 2,011,444 | -0.24(-0.19%) |
Apr 22, 2022 | 131.51 | 132.49 | 124.83 | 124.96 | 2,437,010 | -8.57(-6.42%) |
Apr 21, 2022 | 136.46 | 136.68 | 133.42 | 133.53 | 1,348,654 | -2.58(-1.90%) |
Apr 20, 2022 | 134.48 | 136.34 | 134.10 | 136.11 | 1,518,914 | +2.01(+1.50%) |
Apr 19, 2022 | 132.33 | 134.40 | 131.29 | 134.10 | 1,909,869 | +1.90(+1.44%) |
Apr 18, 2022 | 132.35 | 133.44 | 131.74 | 132.20 | 1,522,166 | -1.35(-1.01%) |
Apr 14, 2022 | 134.02 | 134.02 | 132.36 | 133.56 | 4,002,998 | -0.68(-0.51%) |
Apr 13, 2022 | 133.75 | 135.97 | 132.63 | 134.24 | 1,445,515 | -0.23(-0.17%) |
Apr 12, 2022 | 135.16 | 136.15 | 133.85 | 134.46 | 1,979,197 | -0.74(-0.55%) |
Apr 11, 2022 | 134.97 | 136.63 | 134.97 | 135.20 | 2,004,838 | +0.92(+0.68%) |
Apr 08, 2022 | 134.35 | 134.80 | 132.83 | 134.28 | 1,778,073 | +1.44(+1.08%) |
Apr 07, 2022 | 131.86 | 133.38 | 130.79 | 132.85 | 1,800,139 | +1.32(+1.00%) |
Apr 06, 2022 | 129.73 | 132.54 | 128.98 | 131.53 | 1,702,145 | +1.68(+1.30%) |
Apr 05, 2022 | 129.66 | 131.56 | 129.62 | 129.85 | 1,474,160 | +0.14(+0.11%) |
Apr 04, 2022 | 131.73 | 132.01 | 129.46 | 129.71 | 1,919,221 | -2.32(-1.76%) |
Apr 01, 2022 | 132.00 | 132.48 | 130.88 | 132.02 | 1,349,002 | +0.97(+0.74%) |
Mar 31, 2022 | 132.90 | 133.94 | 131.02 | 131.05 | 2,479,990 | -1.78(-1.34%) |
Mar 30, 2022 | 132.46 | 133.59 | 132.11 | 132.83 | 1,385,125 | +0.76(+0.57%) |
Mar 29, 2022 | 133.27 | 133.32 | 130.92 | 132.07 | 1,719,758 | -0.96(-0.72%) |
Mar 28, 2022 | 133.71 | 133.88 | 132.31 | 133.03 | 2,687,645 | -1.14(-0.85%) |
Mar 25, 2022 | 131.38 | 134.18 | 131.28 | 134.16 | 2,006,033 | +2.89(+2.20%) |
Mar 24, 2022 | 129.38 | 131.34 | 129.34 | 131.28 | 1,747,410 | +1.61(+1.24%) |
Mar 23, 2022 | 129.54 | 130.62 | 128.54 | 129.67 | 3,018,106 | +0.01(+0.01%) |
Mar 22, 2022 | 127.73 | 130.07 | 127.35 | 129.66 | 2,619,909 | +2.37(+1.87%) |
Mar 21, 2022 | 126.65 | 127.63 | 124.86 | 127.28 | 2,667,318 | +0.97(+0.77%) |
Mar 18, 2022 | 125.31 | 126.58 | 123.07 | 126.31 | 6,428,086 | +2.44(+1.97%) |
Mar 17, 2022 | 119.78 | 123.90 | 119.69 | 123.87 | 2,477,202 | +4.19(+3.50%) |
Mar 16, 2022 | 120.63 | 120.79 | 117.35 | 119.68 | 2,051,113 | -0.61(-0.50%) |
Mar 15, 2022 | 119.91 | 120.49 | 118.35 | 120.28 | 1,796,360 | +1.18(+0.99%) |
Mar 14, 2022 | 118.83 | 120.32 | 117.75 | 119.10 | 2,087,001 | +2.37(+2.03%) |
Mar 11, 2022 | 116.78 | 118.39 | 116.16 | 116.73 | 1,559,939 | +0.44(+0.38%) |
Mar 10, 2022 | 115.76 | 116.79 | 114.98 | 116.29 | 1,652,551 | +0.46(+0.40%) |
Mar 09, 2022 | 116.97 | 117.44 | 114.91 | 115.83 | 2,027,973 | +0.37(+0.32%) |
Mar 08, 2022 | 118.91 | 119.47 | 115.43 | 115.46 | 2,490,337 | -2.97(-2.51%) |
Mar 07, 2022 | 119.60 | 121.64 | 118.35 | 118.43 | 2,754,162 | -2.25(-1.87%) |
Mar 04, 2022 | 116.89 | 120.73 | 116.72 | 120.68 | 3,025,329 | +1.77(+1.49%) |
Mar 03, 2022 | 117.18 | 119.30 | 116.08 | 118.91 | 2,586,485 | +1.70(+1.45%) |
Mar 02, 2022 | 114.82 | 117.57 | 114.81 | 117.21 | 1,948,235 | +3.80(+3.35%) |
Mar 01, 2022 | 115.65 | 116.33 | 112.29 | 113.40 | 1,857,584 | -2.37(-2.04%) |
Feb 28, 2022 | 114.59 | 116.49 | 114.27 | 115.77 | 2,799,533 | -1.71(-1.46%) |
Feb 25, 2022 | 114.39 | 117.60 | 115.80 | 117.48 | 1,889,731 | +3.97(+3.50%) |
Feb 24, 2022 | 113.23 | 113.92 | 110.39 | 113.51 | 3,427,724 | -2.31(-2.00%) |
Feb 23, 2022 | 118.06 | 118.52 | 115.61 | 115.82 | 2,235,033 | -1.70(-1.45%) |
Feb 22, 2022 | 117.89 | 118.56 | 116.63 | 117.52 | 3,152,026 | -0.75(-0.64%) |
Feb 18, 2022 | 118.27 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.25 | 115.74 | 113.88 | 115.22 | 1,918,012 | -0.79(-0.68%) |
Feb 16, 2022 | 116.21 | 117.34 | 115.86 | 116.01 | 1,912,554 | -0.68(-0.59%) |
Feb 15, 2022 | 117.73 | 118.49 | 116.01 | 116.69 | 2,352,144 | -0.56(-0.47%) |
Feb 14, 2022 | 117.73 | 118.67 | 115.63 | 117.25 | 3,478,661 | +1.33(+1.15%) |
Feb 11, 2022 | 115.33 | 116.96 | 114.64 | 115.91 | 3,024,780 | +0.09(+0.08%) |
Feb 10, 2022 | 116.55 | 118.31 | 115.51 | 115.82 | 2,341,282 | -1.31(-1.12%) |
Feb 09, 2022 | 119.28 | 119.54 | 117.01 | 117.13 | 2,111,152 | -2.35(-1.97%) |
Feb 08, 2022 | 117.98 | 119.82 | 117.81 | 119.48 | 3,055,948 | +2.27(+1.94%) |
Feb 07, 2022 | 115.54 | 118.22 | 114.95 | 117.21 | 3,311,652 | +2.48(+2.16%) |
Feb 04, 2022 | 113.15 | 115.80 | 113.15 | 114.73 | 2,807,184 | +0.42(+0.37%) |
Feb 03, 2022 | 110.81 | 114.71 | 114.31 | 5,334,967 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.51 | 112.50 | 110.10 | 110.57 | 5,907,075 | -0.97(-0.87%) |
Feb 01, 2022 | 112.01 | 112.27 | 109.36 | 111.53 | 3,584,220 | -1.83(-1.62%) |
Jan 31, 2022 | 112.14 | 113.75 | 113.37 | 3,840,210 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.74 | 113.65 | 111.11 | 113.55 | 2,108,567 | +0.57(+0.51%) |
Jan 27, 2022 | 113.71 | 116.08 | 112.23 | 112.97 | 2,324,966 | -0.05(-0.04%) |
Jan 26, 2022 | 114.03 | 114.94 | 112.18 | 113.02 | 2,803,885 | -1.53(-1.34%) |
Jan 25, 2022 | 112.94 | 115.41 | 111.40 | 114.55 | 2,343,816 | +0.01(+0.01%) |
Jan 24, 2022 | 112.44 | 114.87 | 110.81 | 114.54 | 2,959,484 | +2.36(+2.10%) |
Jan 21, 2022 | 112.55 | 113.97 | 111.83 | 112.18 | 4,055,852 | -0.07(-0.07%) |
Jan 20, 2022 | 113.98 | 115.52 | 112.09 | 112.26 | 2,592,934 | -1.35(-1.19%) |
Jan 19, 2022 | 116.21 | 116.21 | 113.11 | 113.61 | 1,964,700 | -2.15(-1.86%) |
Jan 18, 2022 | 116.16 | 116.77 | 113.78 | 115.76 | 2,514,120 | -0.81(-0.69%) |
Jan 14, 2022 | 116.57 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.79 | 117.85 | 116.37 | 116.64 | 1,835,004 | +0.35(+0.30%) |
Jan 12, 2022 | 115.93 | 116.74 | 115.09 | 116.30 | 1,695,730 | -0.03(-0.02%) |
Jan 11, 2022 | 116.83 | 117.15 | 114.47 | 116.33 | 2,149,193 | +0.26(+0.23%) |
Jan 10, 2022 | 118.85 | 119.53 | 115.57 | 116.06 | 2,844,593 | -2.26(-1.91%) |
Jan 07, 2022 | 115.38 | 118.56 | 114.76 | 118.33 | 2,463,224 | +3.33(+2.90%) |
Jan 06, 2022 | 115.49 | 116.28 | 113.88 | 114.99 | 1,608,228 | +1.30(+1.14%) |
Jan 05, 2022 | 114.42 | 115.56 | 113.66 | 113.70 | 1,958,661 | -0.10(-0.09%) |
Jan 04, 2022 | 112.18 | 114.14 | 111.80 | 113.80 | 1,999,365 | +2.69(+2.42%) |
Jan 03, 2022 | 110.62 | 112.46 | 110.26 | 111.11 | 2,048,566 | +0.58(+0.53%) |
Dec 31, 2021 | 110.46 | 111.48 | 110.46 | 110.53 | 1,217,722 | -0.03(-0.03%) |
Dec 30, 2021 | 111.32 | 111.77 | 110.46 | 110.56 | 1,332,549 | -0.25(-0.23%) |
Dec 29, 2021 | 110.10 | 111.25 | 109.87 | 110.81 | 1,797,734 | +0.81(+0.73%) |
Dec 28, 2021 | 108.90 | 110.34 | 108.89 | 110.00 | 1,395,556 | +0.95(+0.87%) |
Dec 27, 2021 | 107.25 | 109.10 | 106.88 | 109.06 | 1,188,226 | +1.83(+1.71%) |
Dec 23, 2021 | 107.16 | 108.23 | 106.87 | 107.22 | 1,131,546 | +0.67(+0.63%) |
Dec 22, 2021 | 106.33 | 107.05 | 106.04 | 106.56 | 1,162,370 | +0.09(+0.09%) |
Dec 21, 2021 | 106.14 | 107.87 | 106.14 | 106.46 | 1,452,973 | +0.95(+0.90%) |
Dec 20, 2021 | 106.20 | 106.77 | 104.71 | 105.51 | 2,106,979 | -1.72(-1.60%) |
Dec 17, 2021 | 108.39 | 108.68 | 106.95 | 107.23 | 5,307,814 | -1.58(-1.45%) |
Dec 16, 2021 | 107.27 | 109.20 | 107.17 | 108.81 | 2,720,814 | +2.16(+2.03%) |
Dec 15, 2021 | 104.47 | 107.11 | 103.87 | 106.65 | 3,180,221 | +2.64(+2.54%) |
Dec 14, 2021 | 101.91 | 104.78 | 101.51 | 104.01 | 2,351,212 | +2.36(+2.32%) |
Dec 13, 2021 | 101.36 | 102.05 | 99.98 | 101.65 | 1,815,189 | +0.17(+0.17%) |
Dec 10, 2021 | 102.08 | 102.08 | 100.92 | 101.48 | 1,481,901 | +0.33(+0.32%) |
Dec 09, 2021 | 100.04 | 101.88 | 99.69 | 101.15 | 2,294,449 | -1.27(-1.24%) |
Dec 08, 2021 | 103.48 | 103.79 | 101.66 | 102.42 | 2,316,915 | -1.15(-1.11%) |
Dec 07, 2021 | 103.12 | 104.27 | 102.38 | 103.57 | 2,831,425 | +0.43(+0.42%) |
Dec 06, 2021 | 102.90 | 104.76 | 102.64 | 103.14 | 2,485,089 | +1.37(+1.35%) |
Dec 03, 2021 | 103.13 | 104.10 | 101.21 | 101.76 | 2,996,032 | -1.28(-1.24%) |
Dec 02, 2021 | 101.69 | 103.95 | 101.05 | 103.04 | 2,343,174 | +2.40(+2.38%) |
Dec 01, 2021 | 102.98 | 104.39 | 100.64 | 100.65 | 2,863,496 | -1.49(-1.46%) |
Nov 30, 2021 | 105.31 | 105.50 | 101.65 | 102.14 | 8,916,310 | -4.15(-3.91%) |
Nov 29, 2021 | 107.55 | 107.73 | 105.62 | 106.29 | 2,827,342 | -1.10(-1.02%) |
Nov 26, 2021 | 104.41 | 107.73 | 103.83 | 107.39 | 2,068,779 | +0.39(+0.37%) |
Nov 24, 2021 | 107.42 | 108.03 | 106.72 | 107.00 | 2,869,180 | -0.19(-0.17%) |
Nov 23, 2021 | 104.78 | 108.05 | 104.60 | 107.19 | 3,229,871 | +1.26(+1.19%) |
Nov 22, 2021 | 104.71 | 106.52 | 104.02 | 105.93 | 2,375,871 | +1.50(+1.44%) |
Nov 19, 2021 | 105.21 | 105.98 | 104.36 | 104.42 | 2,234,060 | -1.05(-0.99%) |
Nov 18, 2021 | 105.77 | 105.94 | 105.41 | 105.47 | 2,621,283 | -0.16(-0.15%) |
Nov 17, 2021 | 107.34 | 107.53 | 105.56 | 105.63 | 2,779,242 | -1.98(-1.84%) |
Nov 16, 2021 | 107.49 | 108.83 | 107.01 | 107.61 | 3,783,781 | +0.51(+0.48%) |
Nov 15, 2021 | 107.42 | 107.69 | 106.75 | 107.09 | 1,901,791 | +0.08(+0.08%) |
Nov 12, 2021 | 106.94 | 108.17 | 106.70 | 107.01 | 2,543,689 | +0.05(+0.04%) |
Nov 11, 2021 | 106.46 | 107.36 | 105.20 | 106.96 | 1,644,897 | +0.51(+0.48%) |
Nov 10, 2021 | 106.42 | 106.45 | 2,265,830 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.50 | 109.91 | 107.34 | 107.46 | 1,670,091 | -1.74(-1.60%) |
Nov 08, 2021 | 110.08 | 110.53 | 108.56 | 109.20 | 1,726,349 | -0.09(-0.09%) |
Nov 05, 2021 | 109.84 | 110.83 | 106.95 | 109.30 | 2,765,843 | +0.06(+0.05%) |
Nov 04, 2021 | 112.88 | 113.75 | 107.45 | 109.24 | 4,752,953 | -8.41(-7.15%) |
Nov 03, 2021 | 116.78 | 119.26 | 116.61 | 117.65 | 1,814,631 | +0.88(+0.75%) |
Nov 02, 2021 | 115.22 | 116.99 | 113.81 | 116.78 | 2,248,221 | +1.56(+1.35%) |
Nov 01, 2021 | 115.84 | 115.62 | 114.43 | 115.22 | 2,221,312 | -0.15(-0.13%) |
Oct 29, 2021 | 117.66 | 117.71 | 114.68 | 115.37 | 2,318,595 | -2.38(-2.02%) |
Oct 28, 2021 | 116.89 | 117.91 | 116.44 | 117.75 | 1,520,549 | +1.23(+1.06%) |
Oct 27, 2021 | 119.75 | 119.88 | 116.43 | 116.52 | 1,350,706 | -3.19(-2.66%) |
Oct 26, 2021 | 120.45 | 119.70 | 119.70 | 1,264,547 | -0.64(-0.53%) | |
Oct 25, 2021 | 119.73 | 120.51 | 119.21 | 120.34 | 1,453,202 | +0.93(+0.78%) |
Oct 22, 2021 | 118.72 | 119.84 | 117.97 | 119.41 | 1,969,942 | +1.15(+0.97%) |
Oct 21, 2021 | 119.70 | 119.70 | 117.04 | 118.26 | 1,479,054 | -1.46(-1.22%) |
Oct 20, 2021 | 117.93 | 119.84 | 117.81 | 119.72 | 1,444,366 | +1.72(+1.45%) |
Oct 19, 2021 | 118.08 | 118.26 | 116.87 | 118.01 | 1,521,193 | +0.42(+0.36%) |
Oct 18, 2021 | 117.78 | 118.15 | 116.81 | 117.59 | 1,133,562 | -0.66(-0.56%) |
Oct 15, 2021 | 118.87 | 119.45 | 117.91 | 118.25 | 1,477,425 | -0.05(-0.04%) |
Oct 14, 2021 | 117.78 | 118.39 | 116.80 | 118.30 | 1,455,921 | +1.04(+0.88%) |
Oct 13, 2021 | 118.21 | 118.30 | 115.86 | 117.26 | 1,369,038 | -1.04(-0.88%) |
Oct 12, 2021 | 119.54 | 120.20 | 118.02 | 118.30 | 1,547,818 | -1.07(-0.90%) |
Oct 11, 2021 | 118.89 | 121.33 | 118.89 | 119.37 | 1,356,063 | +1.01(+0.85%) |
Oct 08, 2021 | 118.98 | 119.34 | 117.86 | 118.36 | 1,039,850 | -0.43(-0.36%) |
Oct 07, 2021 | 119.53 | 120.62 | 118.64 | 118.79 | 1,403,789 | -0.14(-0.12%) |
Oct 06, 2021 | 118.79 | 119.41 | 117.34 | 118.93 | 1,336,925 | -0.60(-0.50%) |
Oct 05, 2021 | 118.32 | 120.24 | 117.44 | 119.53 | 1,998,463 | +1.42(+1.20%) |
Oct 04, 2021 | 119.18 | 120.65 | 117.92 | 118.11 | 1,650,442 | -1.04(-0.87%) |
Oct 01, 2021 | 118.94 | 120.29 | 118.03 | 119.15 | 1,664,935 | +0.38(+0.32%) |
Sep 30, 2021 | 121.25 | 121.62 | 118.75 | 118.76 | 1,568,850 | -1.88(-1.56%) |
Sep 29, 2021 | 119.44 | 121.38 | 119.44 | 120.65 | 973,986 | +1.25(+1.05%) |
Sep 28, 2021 | 121.63 | 122.42 | 119.19 | 119.40 | 1,558,235 | -2.25(-1.85%) |
Sep 27, 2021 | 122.23 | 123.12 | 121.62 | 121.65 | 1,239,333 | -0.09(-0.08%) |
Sep 24, 2021 | 122.01 | 122.82 | 121.67 | 121.74 | 1,246,602 | -0.29(-0.24%) |
Sep 23, 2021 | 122.28 | 123.42 | 121.89 | 122.03 | 1,326,046 | +0.42(+0.34%) |
Sep 22, 2021 | 121.94 | 122.62 | 121.55 | 121.61 | 1,582,282 | +0.71(+0.59%) |
Sep 21, 2021 | 121.39 | 122.23 | 120.50 | 120.90 | 1,748,827 | +0.01(+0.01%) |
Sep 20, 2021 | 120.45 | 121.02 | 119.15 | 120.89 | 2,154,174 | -1.34(-1.10%) |
Sep 17, 2021 | 121.94 | 123.20 | 121.42 | 122.23 | 3,645,923 | -0.42(-0.34%) |
Sep 16, 2021 | 122.66 | 123.43 | 121.99 | 122.65 | 1,624,694 | -0.20(-0.16%) |
Sep 15, 2021 | 123.29 | 124.65 | 122.22 | 122.85 | 2,052,003 | -0.41(-0.33%) |
Sep 14, 2021 | 124.70 | 125.14 | 122.81 | 123.26 | 2,271,358 | -1.06(-0.86%) |
Sep 13, 2021 | 123.75 | 124.53 | 123.06 | 124.32 | 1,718,962 | +1.60(+1.31%) |
Sep 10, 2021 | 123.80 | 124.04 | 122.15 | 122.72 | 1,407,796 | -0.50(-0.41%) |
Sep 09, 2021 | 123.77 | 125.29 | 123.15 | 123.22 | 1,545,713 | -0.68(-0.55%) |
Sep 08, 2021 | 122.64 | 124.28 | 122.40 | 123.90 | 1,281,707 | +1.26(+1.03%) |
Sep 07, 2021 | 124.78 | 124.92 | 122.58 | 122.64 | 1,469,354 | -2.33(-1.87%) |
Sep 03, 2021 | 124.98 | 125.31 | 124.10 | 124.98 | 1,506,431 | +0.00(+0.00%) |
Sep 02, 2021 | 125.53 | 126.37 | 124.67 | 124.98 | 1,584,544 | -0.28(-0.22%) |