Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 147.41 | 150.96 | 146.04 | 147.83 | 14,521,937 | -2.39(-1.59%) |
Aug 30, 2022 | 151.81 | 152.04 | 148.49 | 150.22 | 9,422,824 | -3.75(-2.44%) |
Aug 29, 2022 | 153.28 | 156.03 | 153.05 | 153.98 | 9,047,719 | +1.14(+0.75%) |
Aug 26, 2022 | 153.56 | 155.38 | 151.95 | 152.83 | 8,303,251 | -1.13(-0.74%) |
Aug 25, 2022 | 153.31 | 154.23 | 152.09 | 153.97 | 8,605,648 | +1.34(+0.88%) |
Aug 24, 2022 | 151.20 | 152.78 | 150.27 | 152.63 | 10,121,856 | +1.12(+0.74%) |
Aug 23, 2022 | 148.80 | 151.83 | 148.44 | 151.51 | 11,070,285 | +4.76(+3.24%) |
Aug 22, 2022 | 146.55 | 147.53 | 144.43 | 146.75 | 9,779,187 | -0.74(-0.50%) |
Aug 19, 2022 | 148.21 | 149.40 | 147.42 | 147.49 | 7,307,097 | -1.24(-0.84%) |
Aug 18, 2022 | 146.98 | 149.33 | 146.92 | 148.73 | 6,924,926 | +2.56(+1.75%) |
Aug 17, 2022 | 145.17 | 147.69 | 144.14 | 146.17 | 7,268,759 | +1.20(+0.82%) |
Aug 16, 2022 | 145.90 | 146.37 | 144.42 | 144.97 | 7,786,491 | -0.37(-0.26%) |
Aug 15, 2022 | 143.83 | 146.25 | 142.22 | 145.34 | 9,681,764 | -2.82(-1.90%) |
Aug 12, 2022 | 146.68 | 148.21 | 145.65 | 148.16 | 7,816,455 | +0.21(+0.14%) |
Aug 11, 2022 | 146.55 | 149.37 | 146.09 | 147.94 | 8,509,324 | +3.52(+2.44%) |
Aug 10, 2022 | 144.59 | 145.03 | 141.75 | 144.42 | 6,628,834 | +0.38(+0.26%) |
Aug 09, 2022 | 144.53 | 146.26 | 143.29 | 144.04 | 6,301,504 | +1.85(+1.30%) |
Aug 08, 2022 | 142.36 | 143.65 | 141.95 | 142.19 | 6,441,109 | -0.21(-0.15%) |
Aug 05, 2022 | 138.69 | 143.67 | 138.12 | 142.40 | 7,736,201 | +2.32(+1.65%) |
Aug 04, 2022 | 143.96 | 144.07 | 139.70 | 140.09 | 11,478,388 | -3.91(-2.72%) |
Aug 03, 2022 | 147.66 | 148.26 | 143.06 | 144.00 | 9,439,510 | -3.50(-2.38%) |
Aug 02, 2022 | 149.12 | 149.66 | 146.72 | 147.50 | 6,394,521 | -1.27(-0.85%) |
Aug 01, 2022 | 149.39 | 150.02 | 147.51 | 148.77 | 8,647,624 | -3.03(-2.00%) |
Jul 29, 2022 | 145.09 | 152.62 | 144.50 | 151.80 | 18,547,954 | +12.41(+8.90%) |
Jul 28, 2022 | 139.67 | 140.39 | 137.20 | 139.39 | 7,086,233 | +1.05(+0.76%) |
Jul 27, 2022 | 137.49 | 139.21 | 135.93 | 138.34 | 6,719,525 | +1.80(+1.32%) |
Jul 26, 2022 | 138.57 | 139.66 | 135.81 | 136.54 | 6,592,427 | -1.08(-0.78%) |
Jul 25, 2022 | 135.04 | 137.74 | 133.63 | 137.62 | 6,699,317 | +3.98(+2.98%) |
Jul 22, 2022 | 134.91 | 135.60 | 132.93 | 133.64 | 6,354,254 | -1.12(-0.83%) |
Jul 21, 2022 | 132.65 | 134.83 | 131.15 | 134.77 | 7,253,834 | -1.04(-0.76%) |
Jul 20, 2022 | 133.93 | 136.49 | 132.84 | 135.80 | 8,476,237 | +1.77(+1.32%) |
Jul 19, 2022 | 129.47 | 134.40 | 129.22 | 134.03 | 9,871,471 | +4.66(+3.60%) |
Jul 18, 2022 | 130.28 | 131.74 | 128.91 | 129.37 | 8,570,044 | +1.79(+1.40%) |
Jul 15, 2022 | 128.80 | 128.80 | 126.45 | 127.58 | 7,608,436 | +1.58(+1.26%) |
Jul 14, 2022 | 124.49 | 126.20 | 122.85 | 126.00 | 10,949,379 | -1.90(-1.49%) |
Jul 13, 2022 | 127.55 | 130.43 | 127.11 | 127.90 | 10,155,070 | -0.86(-0.67%) |
Jul 12, 2022 | 128.37 | 129.41 | 127.22 | 128.76 | 9,335,027 | -2.40(-1.83%) |
Jul 11, 2022 | 131.53 | 132.40 | 129.70 | 131.16 | 7,614,223 | -1.17(-0.88%) |
Jul 08, 2022 | 134.28 | 134.81 | 130.77 | 132.33 | 8,540,170 | -0.69(-0.52%) |
Jul 07, 2022 | 133.56 | 134.67 | 132.62 | 133.02 | 13,745,782 | +2.54(+1.95%) |
Jul 06, 2022 | 131.30 | 132.78 | 126.80 | 130.48 | 13,422,760 | -1.74(-1.32%) |
Jul 05, 2022 | 133.14 | 133.97 | 129.21 | 132.23 | 12,426,103 | -3.57(-2.63%) |
Jul 01, 2022 | 135.88 | 136.21 | 132.05 | 135.79 | 8,307,878 | +1.60(+1.19%) |
Jun 30, 2022 | 133.98 | 137.10 | 132.92 | 134.19 | 11,533,619 | -2.04(-1.50%) |
Jun 29, 2022 | 140.54 | 140.99 | 135.41 | 136.23 | 9,798,913 | -2.74(-1.97%) |
Jun 28, 2022 | 139.84 | 141.05 | 137.28 | 138.97 | 9,912,163 | +2.20(+1.61%) |
Jun 27, 2022 | 135.19 | 137.94 | 134.95 | 136.78 | 9,968,497 | +2.59(+1.93%) |
Jun 24, 2022 | 134.58 | 136.33 | 132.17 | 134.18 | 11,986,170 | +2.17(+1.64%) |
Jun 23, 2022 | 137.91 | 138.31 | 129.91 | 132.01 | 16,950,262 | -5.04(-3.68%) |
Jun 22, 2022 | 137.24 | 139.77 | 135.63 | 137.06 | 14,822,620 | -6.23(-4.35%) |
Jun 21, 2022 | 140.93 | 144.61 | 140.36 | 143.28 | 14,869,983 | +5.75(+4.18%) |
Jun 17, 2022 | 143.55 | 144.10 | 135.13 | 137.53 | 38,382,396 | -6.58(-4.57%) |
Jun 16, 2022 | 148.24 | 148.80 | 142.50 | 144.11 | 19,552,704 | -8.14(-5.35%) |
Jun 15, 2022 | 154.58 | 155.57 | 150.10 | 152.25 | 12,476,087 | -3.05(-1.96%) |
Jun 14, 2022 | 156.98 | 159.69 | 153.71 | 155.29 | 11,078,838 | +0.20(+0.13%) |
Jun 13, 2022 | 159.06 | 159.42 | 152.06 | 155.09 | 15,764,352 | -7.48(-4.60%) |
Jun 10, 2022 | 163.47 | 165.51 | 160.95 | 162.57 | 10,284,072 | -1.97(-1.19%) |
Jun 09, 2022 | 166.86 | 167.43 | 164.42 | 164.54 | 10,536,599 | -3.35(-1.99%) |
Jun 08, 2022 | 167.72 | 169.06 | 167.07 | 167.88 | 9,399,473 | +0.86(+0.52%) |
Jun 07, 2022 | 164.49 | 167.45 | 163.98 | 167.02 | 10,429,494 | +3.12(+1.91%) |
Jun 06, 2022 | 164.89 | 164.98 | 162.67 | 163.90 | 7,262,694 | -0.71(-0.43%) |
Jun 03, 2022 | 163.13 | 165.21 | 163.13 | 164.61 | 9,100,933 | +1.48(+0.91%) |
Jun 02, 2022 | 161.96 | 163.58 | 161.37 | 163.13 | 8,027,140 | -0.30(-0.18%) |
Jun 01, 2022 | 163.80 | 165.10 | 162.15 | 163.42 | 9,523,832 | +1.54(+0.95%) |
May 31, 2022 | 166.80 | 167.72 | 160.78 | 161.88 | 22,136,324 | -3.36(-2.03%) |
May 27, 2022 | 163.61 | 165.31 | 162.84 | 165.24 | 11,341,889 | +1.57(+0.96%) |
May 26, 2022 | 163.58 | 164.92 | 162.21 | 163.67 | 12,149,106 | +1.09(+0.67%) |
May 25, 2022 | 160.48 | 163.12 | 160.32 | 162.58 | 10,969,086 | +2.57(+1.60%) |
May 24, 2022 | 158.21 | 160.88 | 157.39 | 160.01 | 10,553,588 | +0.85(+0.54%) |
May 23, 2022 | 157.04 | 160.31 | 156.74 | 159.16 | 11,018,059 | +3.61(+2.32%) |
May 20, 2022 | 156.53 | 158.53 | 152.09 | 155.55 | 10,362,277 | +0.89(+0.58%) |
May 19, 2022 | 152.59 | 157.23 | 150.92 | 154.66 | 11,822,830 | -1.11(-0.71%) |
May 18, 2022 | 161.38 | 161.39 | 153.66 | 155.77 | 14,126,620 | -4.22(-2.64%) |
May 17, 2022 | 160.73 | 161.47 | 158.68 | 159.99 | 13,952,874 | +0.94(+0.59%) |
May 16, 2022 | 155.36 | 160.85 | 155.23 | 159.05 | 14,460,077 | +4.72(+3.06%) |
May 13, 2022 | 153.06 | 155.17 | 151.57 | 154.32 | 10,040,377 | +2.91(+1.92%) |
May 12, 2022 | 150.05 | 151.55 | 146.04 | 151.42 | 9,716,880 | +1.43(+0.95%) |
May 11, 2022 | 150.38 | 153.95 | 149.40 | 149.99 | 9,903,665 | +2.19(+1.48%) |
May 10, 2022 | 149.12 | 150.94 | 145.13 | 147.81 | 12,656,753 | +1.41(+0.96%) |
May 09, 2022 | 154.21 | 154.21 | 145.69 | 146.40 | 15,407,637 | -10.52(-6.70%) |
May 06, 2022 | 154.69 | 157.17 | 152.07 | 156.91 | 11,332,641 | +4.07(+2.66%) |
May 05, 2022 | 155.60 | 155.82 | 149.52 | 152.84 | 10,665,782 | -1.22(-0.79%) |
May 04, 2022 | 151.66 | 154.34 | 150.28 | 154.06 | 9,988,633 | +4.69(+3.14%) |
May 03, 2022 | 146.69 | 150.24 | 146.41 | 149.38 | 9,601,115 | +2.52(+1.72%) |
May 02, 2022 | 143.69 | 147.09 | 142.63 | 146.86 | 12,573,268 | +2.83(+1.97%) |
Apr 29, 2022 | 148.26 | 149.33 | 143.68 | 144.03 | 16,046,835 | -4.71(-3.16%) |
Apr 28, 2022 | 144.74 | 149.85 | 142.43 | 148.73 | 10,175,383 | +5.10(+3.55%) |
Apr 27, 2022 | 144.40 | 145.18 | 142.05 | 143.63 | 11,405,535 | -0.27(-0.19%) |
Apr 26, 2022 | 146.00 | 147.43 | 143.77 | 143.90 | 10,670,847 | -0.88(-0.61%) |
Apr 25, 2022 | 143.16 | 145.58 | 139.19 | 144.78 | 16,800,770 | -3.18(-2.15%) |
Apr 22, 2022 | 151.11 | 152.12 | 147.88 | 147.96 | 13,266,236 | -3.34(-2.21%) |
Apr 21, 2022 | 157.88 | 158.52 | 150.61 | 151.30 | 15,870,268 | -7.31(-4.61%) |
Apr 20, 2022 | 157.77 | 159.57 | 157.63 | 158.61 | 8,152,733 | +0.64(+0.41%) |
Apr 19, 2022 | 159.11 | 159.67 | 157.23 | 157.96 | 7,582,017 | -1.89(-1.18%) |
Apr 18, 2022 | 159.04 | 160.45 | 158.00 | 159.86 | 8,309,088 | +2.12(+1.34%) |
Apr 14, 2022 | 156.91 | 158.98 | 156.79 | 157.74 | 10,248,128 | -0.07(-0.05%) |
Apr 13, 2022 | 157.14 | 158.19 | 154.71 | 157.82 | 8,326,840 | +2.44(+1.57%) |
Apr 12, 2022 | 155.33 | 158.74 | 154.58 | 155.37 | 10,363,318 | +3.17(+2.08%) |
Apr 11, 2022 | 154.97 | 155.16 | 151.60 | 152.20 | 11,098,654 | -4.02(-2.57%) |
Apr 08, 2022 | 153.57 | 157.29 | 153.54 | 156.22 | 11,749,401 | +2.60(+1.69%) |
Apr 07, 2022 | 151.78 | 154.17 | 150.23 | 153.62 | 8,721,207 | +2.11(+1.39%) |
Apr 06, 2022 | 151.53 | 153.53 | 151.07 | 151.51 | 10,082,067 | +1.33(+0.89%) |
Apr 05, 2022 | 151.71 | 154.19 | 149.94 | 150.18 | 10,372,317 | -0.93(-0.61%) |
Apr 04, 2022 | 151.68 | 152.10 | 149.85 | 151.10 | 9,487,304 | +0.14(+0.09%) |
Apr 01, 2022 | 149.64 | 152.56 | 149.23 | 150.97 | 9,567,362 | +1.28(+0.85%) |
Mar 31, 2022 | 150.28 | 152.75 | 149.59 | 149.69 | 11,309,881 | -2.44(-1.60%) |
Mar 30, 2022 | 151.91 | 152.93 | 150.45 | 152.12 | 10,773,465 | +1.07(+0.71%) |
Mar 29, 2022 | 150.31 | 151.21 | 147.55 | 151.06 | 16,425,320 | -1.87(-1.22%) |
Mar 28, 2022 | 152.51 | 153.18 | 151.80 | 152.93 | 10,866,092 | -2.72(-1.75%) |
Mar 25, 2022 | 151.89 | 156.00 | 151.83 | 155.65 | 11,158,851 | +2.77(+1.81%) |
Mar 24, 2022 | 153.00 | 153.89 | 151.68 | 152.88 | 9,816,005 | +0.40(+0.26%) |
Mar 23, 2022 | 152.60 | 153.84 | 151.63 | 152.47 | 11,698,415 | +1.63(+1.08%) |
Mar 22, 2022 | 150.48 | 151.92 | 149.46 | 150.85 | 12,056,124 | -0.50(-0.33%) |
Mar 21, 2022 | 149.86 | 152.22 | 149.59 | 151.35 | 14,333,061 | +2.68(+1.80%) |
Mar 18, 2022 | 147.91 | 148.68 | 145.97 | 148.68 | 25,252,732 | +1.19(+0.80%) |
Mar 17, 2022 | 147.04 | 148.00 | 145.18 | 147.49 | 17,129,170 | +2.51(+1.73%) |
Mar 16, 2022 | 145.97 | 147.55 | 143.60 | 144.98 | 24,254,210 | -0.52(-0.36%) |
Mar 15, 2022 | 146.27 | 147.26 | 142.73 | 145.51 | 31,033,748 | -7.76(-5.06%) |
Mar 14, 2022 | 152.80 | 154.76 | 151.04 | 153.26 | 27,363,064 | -3.84(-2.45%) |
Mar 11, 2022 | 152.50 | 159.02 | 152.49 | 157.11 | 30,935,268 | +0.07(+0.05%) |
Mar 10, 2022 | 155.12 | 157.03 | 37,963,816 | +4.18(+2.74%) | ||
Mar 09, 2022 | 149.63 | 156.07 | 148.20 | 152.85 | 47,226,836 | -3.92(-2.50%) |
Mar 08, 2022 | 151.05 | 159.96 | 150.86 | 156.77 | 62,209,404 | +7.81(+5.24%) |
Mar 07, 2022 | 147.00 | 149.02 | 143.15 | 148.96 | 37,866,704 | +3.12(+2.14%) |
Mar 04, 2022 | 143.22 | 147.04 | 142.57 | 145.85 | 31,604,014 | +2.23(+1.56%) |
Mar 03, 2022 | 139.97 | 144.44 | 139.50 | 143.61 | 24,440,868 | +1.91(+1.35%) |
Mar 02, 2022 | 138.08 | 143.18 | 137.94 | 141.70 | 34,335,376 | +4.06(+2.95%) |
Mar 01, 2022 | 133.31 | 137.86 | 133.02 | 137.64 | 33,866,404 | +5.26(+3.97%) |
Feb 28, 2022 | 128.03 | 132.38 | 127.46 | 132.38 | 26,530,842 | +3.33(+2.58%) |
Feb 25, 2022 | 124.99 | 129.16 | 127.03 | 129.05 | 30,488,524 | +5.08(+4.10%) |
Feb 24, 2022 | 126.80 | 127.08 | 121.09 | 123.97 | 24,046,834 | -0.64(-0.52%) |
Feb 23, 2022 | 122.20 | 125.10 | 121.86 | 124.61 | 17,549,586 | +2.90(+2.38%) |
Feb 22, 2022 | 125.94 | 125.94 | 119.99 | 121.72 | 21,238,734 | -0.94(-0.76%) |
Feb 18, 2022 | 122.65 | 0 | -0.17(-0.14%) | |||
Feb 17, 2022 | 123.34 | 123.72 | 121.76 | 122.83 | 10,962,794 | -0.64(-0.51%) |
Feb 16, 2022 | 124.06 | 125.17 | 122.97 | 123.46 | 12,336,346 | +0.04(+0.03%) |
Feb 15, 2022 | 122.34 | 123.96 | 121.51 | 123.42 | 12,778,516 | -0.91(-0.73%) |
Feb 14, 2022 | 125.49 | 125.59 | 122.86 | 124.33 | 17,707,164 | -1.95(-1.54%) |
Feb 11, 2022 | 124.51 | 126.86 | 123.98 | 126.28 | 14,108,310 | +2.52(+2.04%) |
Feb 10, 2022 | 125.14 | 126.26 | 123.17 | 123.76 | 12,097,602 | -1.59(-1.27%) |
Feb 09, 2022 | 124.37 | 125.85 | 123.82 | 125.35 | 11,145,614 | +1.23(+0.99%) |
Feb 08, 2022 | 125.71 | 125.94 | 122.83 | 124.13 | 12,113,688 | -1.92(-1.52%) |
Feb 07, 2022 | 123.12 | 126.85 | 122.66 | 126.05 | 20,247,152 | +2.43(+1.96%) |
Feb 04, 2022 | 122.83 | 124.64 | 122.83 | 123.62 | 14,327,918 | +1.53(+1.25%) |
Feb 03, 2022 | 122.68 | 123.13 | 121.17 | 122.09 | 10,382,757 | -1.10(-0.89%) |
Feb 02, 2022 | 122.22 | 123.54 | 120.81 | 123.19 | 11,964,692 | +0.56(+0.46%) |
Feb 01, 2022 | 119.02 | 123.49 | 118.73 | 122.62 | 17,764,802 | +3.15(+2.63%) |
Jan 31, 2022 | 118.44 | 119.95 | 119.48 | 18,024,560 | +0.66(+0.55%) | |
Jan 28, 2022 | 118.27 | 120.14 | 116.51 | 118.82 | 27,286,724 | -4.33(-3.52%) |
Jan 27, 2022 | 122.31 | 124.64 | 121.53 | 123.15 | 22,683,702 | +2.44(+2.02%) |
Jan 26, 2022 | 120.91 | 122.55 | 119.93 | 120.71 | 18,975,090 | +0.09(+0.08%) |
Jan 25, 2022 | 115.65 | 120.76 | 113.96 | 120.62 | 21,947,166 | +4.92(+4.25%) |
Jan 24, 2022 | 113.22 | 116.20 | 111.75 | 115.70 | 21,574,170 | +0.25(+0.21%) |
Jan 21, 2022 | 116.23 | 116.81 | 114.84 | 115.46 | 14,350,944 | -1.40(-1.20%) |
Jan 20, 2022 | 116.69 | 119.05 | 116.34 | 116.86 | 12,471,547 | -0.42(-0.36%) |
Jan 19, 2022 | 118.22 | 118.40 | 116.94 | 117.28 | 13,257,257 | -0.43(-0.36%) |
Jan 18, 2022 | 117.98 | 118.27 | 116.33 | 117.70 | 14,185,794 | +0.38(+0.33%) |
Jan 14, 2022 | 117.32 | 0 | +1.97(+1.70%) | |||
Jan 13, 2022 | 115.67 | 116.54 | 115.04 | 115.36 | 10,442,700 | -0.48(-0.42%) |
Jan 12, 2022 | 116.44 | 116.84 | 115.06 | 115.84 | 13,713,684 | -0.58(-0.50%) |
Jan 11, 2022 | 114.50 | 116.45 | 113.56 | 116.42 | 16,065,199 | +2.60(+2.29%) |
Jan 10, 2022 | 113.86 | 114.35 | 112.68 | 113.82 | 13,874,187 | +0.07(+0.06%) |
Jan 07, 2022 | 112.40 | 114.21 | 111.85 | 113.75 | 15,569,903 | +1.61(+1.44%) |
Jan 06, 2022 | 112.46 | 113.10 | 110.66 | 112.14 | 14,635,062 | +0.95(+0.85%) |
Jan 05, 2022 | 111.21 | 112.66 | 111.05 | 111.19 | 17,010,572 | +0.72(+0.65%) |
Jan 04, 2022 | 109.12 | 110.97 | 108.86 | 110.47 | 18,038,936 | +1.98(+1.82%) |
Jan 03, 2022 | 106.82 | 108.89 | 106.70 | 108.50 | 11,780,984 | +1.74(+1.63%) |
Dec 31, 2021 | 106.79 | 107.43 | 106.56 | 106.76 | 6,272,812 | -0.07(-0.07%) |
Dec 30, 2021 | 107.47 | 107.98 | 106.75 | 106.83 | 6,610,379 | -0.47(-0.44%) |
Dec 29, 2021 | 107.42 | 107.94 | 106.70 | 107.31 | 7,647,211 | -0.55(-0.51%) |
Dec 28, 2021 | 107.95 | 108.57 | 107.38 | 107.86 | 7,162,488 | -0.21(-0.19%) |
Dec 27, 2021 | 105.59 | 108.10 | 104.99 | 108.07 | 8,514,102 | +2.17(+2.04%) |
Dec 23, 2021 | 106.00 | 107.28 | 105.89 | 105.90 | 8,152,424 | +0.25(+0.24%) |
Dec 22, 2021 | 105.00 | 106.15 | 104.08 | 105.65 | 9,171,058 | +0.60(+0.57%) |
Dec 21, 2021 | 104.10 | 105.59 | 103.97 | 105.05 | 12,492,168 | +1.66(+1.60%) |
Dec 20, 2021 | 101.76 | 103.44 | 100.74 | 103.39 | 14,796,965 | +0.05(+0.04%) |
Dec 17, 2021 | 105.46 | 105.95 | 103.28 | 103.35 | 25,201,616 | -2.77(-2.61%) |
Dec 16, 2021 | 105.70 | 107.52 | 105.46 | 106.11 | 12,465,243 | +0.98(+0.94%) |
Dec 15, 2021 | 105.82 | 105.82 | 103.68 | 105.13 | 12,166,219 | -0.60(-0.57%) |
Dec 14, 2021 | 105.29 | 106.36 | 105.05 | 105.73 | 13,454,403 | +0.31(+0.29%) |
Dec 13, 2021 | 106.86 | 107.21 | 105.18 | 105.42 | 9,377,496 | -2.24(-2.08%) |
Dec 10, 2021 | 108.20 | 108.44 | 106.32 | 107.66 | 9,992,578 | +0.18(+0.17%) |
Dec 09, 2021 | 107.21 | 107.90 | 106.97 | 107.48 | 9,156,608 | -0.28(-0.26%) |
Dec 08, 2021 | 107.70 | 108.50 | 107.04 | 107.76 | 9,703,026 | +0.48(+0.45%) |
Dec 07, 2021 | 106.66 | 107.95 | 106.65 | 107.28 | 12,548,073 | +1.56(+1.48%) |
Dec 06, 2021 | 105.49 | 106.85 | 104.67 | 105.71 | 10,807,437 | +1.63(+1.57%) |
Dec 03, 2021 | 106.20 | 106.44 | 103.33 | 104.08 | 11,484,009 | -0.66(-0.63%) |
Dec 02, 2021 | 103.03 | 105.26 | 101.83 | 104.75 | 12,527,078 | +2.77(+2.71%) |
Dec 01, 2021 | 104.58 | 105.58 | 101.97 | 101.98 | 13,523,818 | -0.70(-0.68%) |
Nov 30, 2021 | 103.21 | 105.12 | 102.29 | 102.68 | 26,870,658 | -1.80(-1.72%) |
Nov 29, 2021 | 105.84 | 106.59 | 104.36 | 104.48 | 13,191,340 | +0.31(+0.30%) |
Nov 26, 2021 | 103.12 | 104.47 | 102.47 | 104.17 | 13,038,564 | -2.44(-2.29%) |
Nov 24, 2021 | 106.27 | 107.35 | 106.15 | 106.61 | 9,344,235 | +0.81(+0.76%) |
Nov 23, 2021 | 104.79 | 106.30 | 104.67 | 105.80 | 11,395,247 | +2.17(+2.10%) |
Nov 22, 2021 | 101.91 | 104.79 | 101.75 | 103.63 | 10,933,962 | +1.82(+1.79%) |
Nov 19, 2021 | 102.36 | 102.94 | 101.07 | 101.81 | 14,881,110 | -2.31(-2.22%) |
Nov 18, 2021 | 104.48 | 104.50 | 103.93 | 104.12 | 9,206,274 | -0.88(-0.84%) |
Nov 17, 2021 | 104.50 | 106.01 | 104.31 | 105.00 | 12,206,421 | -0.47(-0.45%) |
Nov 16, 2021 | 105.32 | 106.19 | 105.10 | 105.48 | 11,614,035 | +0.41(+0.39%) |
Nov 15, 2021 | 103.38 | 105.18 | 102.77 | 105.06 | 12,257,033 | +2.33(+2.27%) |
Nov 12, 2021 | 102.35 | 102.80 | 102.16 | 102.73 | 9,654,556 | +0.06(+0.06%) |
Nov 11, 2021 | 102.17 | 103.13 | 102.14 | 102.67 | 8,134,582 | +0.01(+0.01%) |
Nov 10, 2021 | 104.11 | 102.66 | 11,449,466 | -1.66(-1.60%) | ||
Nov 09, 2021 | 103.67 | 104.43 | 102.94 | 104.33 | 12,163,359 | +0.77(+0.74%) |
Nov 08, 2021 | 103.51 | 104.32 | 103.15 | 103.56 | 8,556,590 | +0.37(+0.36%) |
Nov 05, 2021 | 102.77 | 103.47 | 102.46 | 103.19 | 9,022,813 | +1.11(+1.08%) |
Nov 04, 2021 | 102.72 | 102.76 | 101.55 | 102.08 | 10,753,776 | +0.45(+0.44%) |
Nov 03, 2021 | 100.97 | 101.87 | 100.70 | 101.64 | 11,580,977 | -0.74(-0.72%) |
Nov 02, 2021 | 102.69 | 102.70 | 101.82 | 102.37 | 10,227,725 | -0.63(-0.61%) |
Nov 01, 2021 | 103.45 | 103.07 | 102.57 | 103.00 | 12,477,758 | +0.04(+0.03%) |
Oct 29, 2021 | 103.27 | 103.69 | 101.76 | 102.97 | 17,005,868 | +1.23(+1.21%) |
Oct 28, 2021 | 100.35 | 101.87 | 100.35 | 101.73 | 8,377,322 | +0.94(+0.94%) |
Oct 27, 2021 | 101.83 | 102.15 | 100.41 | 100.79 | 10,112,488 | -1.83(-1.78%) |
Oct 26, 2021 | 102.51 | 102.62 | 8,300,654 | +0.22(+0.22%) | ||
Oct 25, 2021 | 102.10 | 102.84 | 101.90 | 102.39 | 10,670,319 | +0.94(+0.93%) |
Oct 22, 2021 | 100.92 | 101.52 | 100.23 | 101.45 | 9,644,515 | +0.95(+0.95%) |
Oct 21, 2021 | 101.37 | 101.45 | 99.71 | 100.49 | 10,420,808 | -1.28(-1.25%) |
Oct 20, 2021 | 99.91 | 101.78 | 99.63 | 101.77 | 12,017,957 | +1.31(+1.31%) |
Oct 19, 2021 | 99.07 | 100.46 | 98.74 | 100.46 | 11,516,409 | +1.92(+1.95%) |
Oct 18, 2021 | 99.13 | 99.30 | 97.99 | 98.53 | 11,870,795 | -0.05(-0.05%) |
Oct 15, 2021 | 98.72 | 98.95 | 98.42 | 98.58 | 11,083,667 | +0.72(+0.74%) |
Oct 14, 2021 | 97.92 | 98.17 | 97.23 | 97.86 | 8,506,316 | +0.92(+0.95%) |
Oct 13, 2021 | 96.02 | 97.44 | 95.76 | 96.94 | 10,252,755 | +0.58(+0.60%) |
Oct 12, 2021 | 96.22 | 96.75 | 95.48 | 96.37 | 10,100,249 | +0.02(+0.02%) |
Oct 11, 2021 | 98.53 | 98.60 | 96.16 | 96.35 | 10,889,005 | -0.83(-0.85%) |
Oct 08, 2021 | 96.06 | 97.52 | 95.87 | 97.17 | 11,771,522 | +2.13(+2.24%) |
Oct 07, 2021 | 94.98 | 95.60 | 94.63 | 95.04 | 9,818,535 | +0.67(+0.71%) |
Oct 06, 2021 | 93.69 | 94.74 | 93.15 | 94.37 | 11,819,197 | -0.84(-0.88%) |
Oct 05, 2021 | 95.37 | 96.92 | 94.81 | 95.21 | 14,469,252 | +1.03(+1.09%) |
Oct 04, 2021 | 94.43 | 95.21 | 93.63 | 94.18 | 14,790,522 | +0.35(+0.37%) |
Oct 01, 2021 | 91.92 | 94.02 | 91.63 | 93.83 | 12,069,729 | +2.59(+2.84%) |
Sep 30, 2021 | 93.01 | 93.04 | 91.24 | 91.24 | 17,039,266 | -1.69(-1.82%) |
Sep 29, 2021 | 92.82 | 93.75 | 92.04 | 92.93 | 11,415,534 | -0.03(-0.03%) |
Sep 28, 2021 | 93.45 | 94.33 | 92.53 | 92.96 | 17,301,126 | +0.35(+0.38%) |
Sep 27, 2021 | 92.26 | 93.33 | 92.26 | 92.61 | 14,115,677 | +2.13(+2.36%) |
Sep 24, 2021 | 89.62 | 90.81 | 89.62 | 90.47 | 9,145,819 | +0.49(+0.54%) |
Sep 23, 2021 | 88.35 | 90.17 | 87.91 | 89.99 | 11,223,002 | +2.18(+2.48%) |
Sep 22, 2021 | 86.55 | 88.84 | 86.55 | 87.81 | 14,780,191 | +2.51(+2.94%) |
Sep 21, 2021 | 85.95 | 86.24 | 84.57 | 85.30 | 12,184,277 | +0.06(+0.07%) |
Sep 20, 2021 | 85.11 | 85.66 | 83.92 | 85.24 | 17,558,746 | -1.78(-2.05%) |
Sep 17, 2021 | 87.34 | 88.48 | 86.67 | 87.02 | 17,800,532 | -0.50(-0.58%) |
Sep 16, 2021 | 88.42 | 88.67 | 87.16 | 87.52 | 11,805,116 | -0.83(-0.94%) |
Sep 15, 2021 | 87.23 | 88.61 | 87.23 | 88.35 | 12,920,965 | +1.83(+2.12%) |
Sep 14, 2021 | 88.48 | 88.80 | 86.32 | 86.52 | 17,005,074 | -1.59(-1.81%) |
Sep 13, 2021 | 87.43 | 88.77 | 87.43 | 88.11 | 12,784,858 | +1.71(+1.98%) |
Sep 10, 2021 | 87.78 | 87.83 | 86.24 | 86.40 | 12,251,824 | +0.06(+0.07%) |
Sep 09, 2021 | 86.24 | 87.79 | 85.75 | 86.34 | 11,360,062 | -0.35(-0.40%) |
Sep 08, 2021 | 87.69 | 88.56 | 86.65 | 86.69 | 11,979,040 | -0.60(-0.69%) |
Sep 07, 2021 | 87.26 | 88.11 | 87.00 | 87.29 | 10,272,014 | -0.39(-0.44%) |
Sep 03, 2021 | 87.60 | 88.52 | 87.60 | 87.68 | 10,117,780 | -0.20(-0.23%) |
Sep 02, 2021 | 86.91 | 88.48 | 86.83 | 87.88 | 13,721,166 | +1.80(+2.09%) |