Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 114.47 | 115.94 | 113.33 | 114.01 | 34,566,144 | -0.47(-0.41%) |
Aug 30, 2022 | 116.34 | 117.12 | 112.80 | 114.48 | 37,932,932 | -1.45(-1.25%) |
Aug 29, 2022 | 118.08 | 118.08 | 114.85 | 115.93 | 55,404,724 | -2.48(-2.09%) |
Aug 26, 2022 | 131.70 | 132.03 | 117.98 | 118.40 | 42,405,212 | -12.49(-9.54%) |
Aug 25, 2022 | 129.34 | 131.36 | 128.95 | 130.89 | 51,758,984 | +1.58(+1.22%) |
Aug 24, 2022 | 129.19 | 129.82 | 128.09 | 129.31 | 17,043,684 | -0.65(-0.50%) |
Aug 23, 2022 | 129.28 | 130.58 | 129.01 | 129.96 | 17,188,754 | +0.15(+0.11%) |
Aug 22, 2022 | 131.37 | 131.73 | 129.30 | 129.82 | 11,106,860 | -3.31(-2.49%) |
Aug 19, 2022 | 132.59 | 133.54 | 131.30 | 133.13 | 13,866,280 | +0.01(+0.01%) |
Aug 18, 2022 | 133.77 | 133.81 | 131.94 | 133.12 | 6,340,470 | -0.68(-0.51%) |
Aug 17, 2022 | 134.72 | 135.03 | 133.47 | 133.80 | 5,373,270 | -2.57(-1.88%) |
Aug 16, 2022 | 136.56 | 137.31 | 135.11 | 136.37 | 4,839,760 | -1.06(-0.77%) |
Aug 15, 2022 | 137.39 | 138.04 | 136.57 | 137.43 | 2,576,228 | -0.74(-0.53%) |
Aug 12, 2022 | 136.47 | 138.22 | 136.47 | 138.16 | 2,586,196 | +2.34(+1.72%) |
Aug 11, 2022 | 136.13 | 137.44 | 135.56 | 135.82 | 2,532,510 | +0.25(+0.19%) |
Aug 10, 2022 | 136.02 | 136.68 | 135.08 | 135.57 | 2,806,572 | +1.40(+1.04%) |
Aug 09, 2022 | 134.60 | 135.27 | 133.58 | 134.17 | 3,562,960 | -0.58(-0.43%) |
Aug 08, 2022 | 134.34 | 136.27 | 133.93 | 134.75 | 3,469,295 | +0.97(+0.73%) |
Aug 05, 2022 | 133.42 | 134.76 | 132.85 | 133.78 | 4,614,063 | -0.64(-0.48%) |
Aug 04, 2022 | 130.22 | 134.62 | 129.96 | 134.42 | 6,583,476 | +4.20(+3.23%) |
Aug 03, 2022 | 128.78 | 130.51 | 128.46 | 130.22 | 3,014,078 | +1.58(+1.23%) |
Aug 02, 2022 | 129.41 | 130.29 | 128.53 | 128.64 | 2,972,747 | -1.46(-1.12%) |
Aug 01, 2022 | 129.01 | 130.74 | 128.49 | 130.10 | 3,146,887 | +0.11(+0.08%) |
Jul 29, 2022 | 127.75 | 130.43 | 126.89 | 130.00 | 4,405,955 | +2.60(+2.04%) |
Jul 28, 2022 | 126.96 | 127.63 | 125.51 | 127.39 | 3,409,399 | +1.37(+1.09%) |
Jul 27, 2022 | 126.71 | 127.25 | 124.85 | 126.02 | 5,544,556 | -1.72(-1.34%) |
Jul 26, 2022 | 130.24 | 132.23 | 125.71 | 127.74 | 13,828,146 | +6.02(+4.94%) |
Jul 25, 2022 | 121.61 | 122.60 | 121.41 | 121.72 | 2,601,914 | +0.00(+0.00%) |
Jul 22, 2022 | 122.20 | 122.48 | 121.14 | 121.72 | 1,939,373 | +0.16(+0.13%) |
Jul 21, 2022 | 120.74 | 121.60 | 120.13 | 121.56 | 1,838,784 | +0.85(+0.71%) |
Jul 20, 2022 | 119.90 | 121.13 | 119.66 | 120.71 | 2,209,668 | +0.80(+0.67%) |
Jul 19, 2022 | 118.34 | 120.04 | 118.03 | 119.91 | 3,097,734 | +2.92(+2.50%) |
Jul 18, 2022 | 118.15 | 118.73 | 116.64 | 116.99 | 2,798,698 | -1.11(-0.94%) |
Jul 15, 2022 | 117.86 | 118.29 | 116.39 | 118.10 | 2,907,710 | +1.65(+1.42%) |
Jul 14, 2022 | 115.24 | 116.66 | 114.24 | 116.45 | 2,782,915 | -0.05(-0.05%) |
Jul 13, 2022 | 116.17 | 117.52 | 115.86 | 116.50 | 2,742,777 | -1.66(-1.41%) |
Jul 12, 2022 | 117.21 | 119.82 | 117.13 | 118.16 | 2,906,364 | +1.08(+0.92%) |
Jul 11, 2022 | 116.83 | 118.44 | 116.66 | 117.08 | 2,967,707 | +0.26(+0.23%) |
Jul 08, 2022 | 117.82 | 118.12 | 116.29 | 116.82 | 2,417,101 | -1.21(-1.02%) |
Jul 07, 2022 | 118.10 | 118.26 | 115.77 | 118.03 | 3,801,105 | +0.19(+0.16%) |
Jul 06, 2022 | 117.53 | 118.88 | 116.13 | 117.83 | 3,340,457 | +0.57(+0.49%) |
Jul 05, 2022 | 115.24 | 117.47 | 113.99 | 117.26 | 4,305,943 | +0.65(+0.56%) |
Jul 01, 2022 | 117.44 | 117.83 | 114.90 | 116.61 | 4,104,892 | -0.84(-0.71%) |
Jun 30, 2022 | 116.81 | 118.17 | 115.53 | 117.44 | 3,681,058 | -0.33(-0.28%) |
Jun 29, 2022 | 117.98 | 118.29 | 116.90 | 117.77 | 3,108,438 | -0.51(-0.43%) |
Jun 28, 2022 | 121.48 | 122.13 | 118.12 | 118.28 | 2,654,889 | -2.24(-1.86%) |
Jun 27, 2022 | 121.98 | 122.22 | 120.06 | 120.52 | 2,631,295 | -1.39(-1.14%) |
Jun 24, 2022 | 119.37 | 122.11 | 119.11 | 121.91 | 4,032,194 | +3.79(+3.21%) |
Jun 23, 2022 | 118.17 | 118.95 | 116.62 | 118.12 | 2,469,217 | -0.23(-0.19%) |
Jun 22, 2022 | 116.86 | 119.42 | 116.34 | 118.34 | 3,196,297 | +0.35(+0.30%) |
Jun 21, 2022 | 118.29 | 118.96 | 117.32 | 117.99 | 4,108,073 | +0.16(+0.13%) |
Jun 17, 2022 | 118.68 | 119.69 | 116.82 | 117.83 | 7,912,812 | -1.00(-0.84%) |
Jun 16, 2022 | 120.29 | 120.29 | 118.28 | 118.83 | 4,107,581 | -3.08(-2.52%) |
Jun 15, 2022 | 123.21 | 124.04 | 120.77 | 121.91 | 3,604,004 | -0.83(-0.68%) |
Jun 14, 2022 | 124.04 | 125.56 | 121.97 | 122.74 | 2,947,659 | -1.02(-0.82%) |
Jun 13, 2022 | 124.09 | 125.55 | 123.08 | 123.76 | 4,534,884 | -1.16(-0.93%) |
Jun 10, 2022 | 128.87 | 129.30 | 124.86 | 124.92 | 6,484,477 | -5.93(-4.53%) |
Jun 09, 2022 | 132.06 | 133.58 | 130.81 | 130.85 | 2,389,216 | -1.13(-0.85%) |
Jun 08, 2022 | 132.10 | 133.05 | 130.95 | 131.97 | 1,885,762 | -1.32(-0.99%) |
Jun 07, 2022 | 131.99 | 133.40 | 130.52 | 133.29 | 1,989,274 | +0.60(+0.45%) |
Jun 06, 2022 | 132.85 | 133.68 | 132.18 | 132.69 | 1,736,159 | +0.22(+0.16%) |
Jun 03, 2022 | 133.41 | 133.83 | 131.88 | 132.47 | 2,067,582 | -2.01(-1.49%) |
Jun 02, 2022 | 133.88 | 134.58 | 131.14 | 134.48 | 2,095,141 | +1.60(+1.20%) |
Jun 01, 2022 | 135.52 | 135.67 | 132.14 | 132.88 | 2,655,868 | -2.60(-1.92%) |
May 31, 2022 | 134.56 | 135.99 | 132.44 | 135.49 | 4,566,097 | -0.20(-0.15%) |
May 27, 2022 | 134.51 | 135.69 | 134.20 | 135.69 | 1,957,695 | +2.24(+1.68%) |
May 26, 2022 | 133.17 | 135.05 | 133.17 | 133.44 | 2,343,978 | +1.13(+0.86%) |
May 25, 2022 | 131.98 | 132.64 | 130.28 | 132.31 | 2,068,078 | +0.04(+0.03%) |
May 24, 2022 | 131.00 | 132.70 | 127.96 | 132.27 | 2,907,837 | +1.24(+0.95%) |
May 23, 2022 | 131.21 | 132.47 | 130.69 | 131.03 | 3,123,894 | +0.50(+0.38%) |
May 20, 2022 | 133.90 | 134.26 | 128.04 | 130.53 | 4,621,258 | -2.84(-2.13%) |
May 19, 2022 | 132.68 | 135.13 | 130.78 | 133.37 | 3,025,978 | -0.44(-0.33%) |
May 18, 2022 | 136.20 | 136.31 | 133.39 | 133.81 | 3,292,146 | -3.06(-2.24%) |
May 17, 2022 | 136.56 | 137.01 | 135.24 | 136.87 | 2,344,765 | +1.65(+1.22%) |
May 16, 2022 | 134.07 | 135.51 | 131.45 | 135.22 | 3,020,373 | +1.08(+0.80%) |
May 13, 2022 | 134.96 | 135.08 | 132.94 | 134.14 | 3,064,658 | -0.26(-0.19%) |
May 12, 2022 | 131.71 | 134.43 | 131.18 | 134.40 | 3,137,458 | +2.86(+2.17%) |
May 11, 2022 | 134.76 | 134.88 | 131.33 | 131.54 | 3,058,803 | -2.44(-1.82%) |
May 10, 2022 | 138.36 | 138.40 | 133.09 | 133.98 | 3,899,385 | -2.93(-2.14%) |
May 09, 2022 | 133.37 | 138.16 | 132.92 | 136.91 | 4,633,620 | +2.56(+1.91%) |
May 06, 2022 | 134.11 | 134.56 | 131.79 | 134.35 | 2,749,492 | +0.06(+0.05%) |
May 05, 2022 | 137.62 | 138.05 | 133.19 | 134.28 | 3,690,477 | -4.29(-3.09%) |
May 04, 2022 | 133.87 | 138.96 | 132.86 | 138.57 | 4,111,593 | +5.53(+4.15%) |
May 03, 2022 | 131.36 | 133.74 | 131.10 | 133.04 | 2,792,224 | +1.95(+1.49%) |
May 02, 2022 | 129.84 | 132.52 | 129.18 | 131.09 | 4,137,268 | +1.52(+1.17%) |
Apr 29, 2022 | 132.34 | 133.37 | 129.26 | 129.57 | 4,634,268 | -2.62(-1.98%) |
Apr 28, 2022 | 130.05 | 132.73 | 129.49 | 132.20 | 2,825,652 | +2.63(+2.03%) |
Apr 27, 2022 | 130.08 | 131.25 | 129.13 | 129.57 | 3,477,452 | -0.01(-0.01%) |
Apr 26, 2022 | 130.64 | 132.06 | 128.36 | 129.57 | 5,387,260 | -3.94(-2.95%) |
Apr 25, 2022 | 133.61 | 133.90 | 131.07 | 133.51 | 3,818,141 | -0.51(-0.38%) |
Apr 22, 2022 | 135.49 | 135.66 | 133.18 | 134.02 | 3,514,256 | -2.34(-1.71%) |
Apr 21, 2022 | 136.55 | 137.55 | 135.94 | 136.36 | 2,601,442 | +1.06(+0.78%) |
Apr 20, 2022 | 135.50 | 137.01 | 135.25 | 135.30 | 2,203,680 | +0.44(+0.33%) |
Apr 19, 2022 | 131.94 | 135.30 | 131.94 | 134.86 | 2,554,156 | +3.52(+2.68%) |
Apr 18, 2022 | 132.48 | 133.27 | 130.95 | 131.34 | 1,976,307 | -1.08(-0.81%) |
Apr 14, 2022 | 133.56 | 134.40 | 132.26 | 132.41 | 2,594,527 | -1.15(-0.86%) |
Apr 13, 2022 | 133.44 | 134.02 | 132.59 | 133.56 | 2,216,796 | +0.07(+0.05%) |
Apr 12, 2022 | 135.97 | 136.14 | 133.05 | 133.49 | 2,974,547 | -1.38(-1.03%) |
Apr 11, 2022 | 135.17 | 136.76 | 134.73 | 134.88 | 2,758,417 | +0.28(+0.21%) |
Apr 08, 2022 | 135.67 | 136.25 | 134.21 | 134.60 | 3,105,917 | -0.12(-0.09%) |
Apr 07, 2022 | 134.22 | 135.19 | 132.58 | 134.72 | 2,446,927 | -0.31(-0.23%) |
Apr 06, 2022 | 132.37 | 135.12 | 132.12 | 135.04 | 3,010,931 | +1.26(+0.94%) |
Apr 05, 2022 | 133.56 | 135.33 | 133.43 | 133.78 | 2,391,144 | -0.57(-0.42%) |
Apr 04, 2022 | 133.92 | 134.78 | 131.25 | 134.35 | 2,930,445 | -0.14(-0.11%) |
Apr 01, 2022 | 134.44 | 134.64 | 131.94 | 134.49 | 2,444,928 | +0.73(+0.54%) |
Mar 31, 2022 | 135.17 | 135.89 | 133.69 | 133.76 | 3,554,851 | -2.29(-1.68%) |
Mar 30, 2022 | 135.96 | 137.70 | 135.46 | 136.05 | 2,665,857 | -0.58(-0.43%) |
Mar 29, 2022 | 135.67 | 137.39 | 134.80 | 136.64 | 2,998,058 | +2.34(+1.75%) |
Mar 28, 2022 | 134.71 | 134.88 | 132.24 | 134.29 | 2,983,368 | -0.89(-0.66%) |
Mar 25, 2022 | 134.11 | 135.83 | 133.79 | 135.18 | 2,506,565 | +1.33(+0.99%) |
Mar 24, 2022 | 133.08 | 134.08 | 132.43 | 133.85 | 2,257,316 | +1.17(+0.88%) |
Mar 23, 2022 | 134.49 | 134.57 | 132.58 | 132.68 | 2,935,181 | -2.03(-1.51%) |
Mar 22, 2022 | 134.27 | 135.52 | 133.42 | 134.71 | 4,738,748 | +1.22(+0.91%) |
Mar 21, 2022 | 133.59 | 134.53 | 132.43 | 133.49 | 5,025,167 | +0.23(+0.18%) |
Mar 18, 2022 | 132.14 | 133.38 | 130.47 | 133.26 | 8,772,945 | +0.57(+0.43%) |
Mar 17, 2022 | 130.56 | 132.71 | 129.51 | 132.69 | 3,101,814 | +1.96(+1.50%) |
Mar 16, 2022 | 130.06 | 131.42 | 128.34 | 130.73 | 4,244,968 | +1.08(+0.83%) |
Mar 15, 2022 | 130.16 | 130.71 | 128.11 | 129.66 | 3,714,484 | +0.75(+0.58%) |
Mar 14, 2022 | 127.09 | 130.54 | 127.09 | 128.91 | 4,351,927 | +2.26(+1.79%) |
Mar 11, 2022 | 128.90 | 129.81 | 126.53 | 126.65 | 4,618,388 | -2.67(-2.06%) |
Mar 10, 2022 | 130.58 | 131.14 | 128.78 | 129.31 | 4,221,694 | -2.40(-1.82%) |
Mar 09, 2022 | 132.85 | 134.10 | 131.62 | 131.71 | 3,713,797 | +1.08(+0.83%) |
Mar 08, 2022 | 130.49 | 134.29 | 128.71 | 130.63 | 5,125,084 | +1.90(+1.48%) |
Mar 07, 2022 | 130.94 | 130.94 | 128.09 | 128.73 | 5,066,938 | -3.10(-2.35%) |
Mar 04, 2022 | 131.32 | 132.69 | 130.94 | 131.83 | 3,601,043 | -1.41(-1.06%) |
Mar 03, 2022 | 133.44 | 134.76 | 132.54 | 133.24 | 4,229,272 | +0.97(+0.73%) |
Mar 02, 2022 | 130.82 | 133.30 | 130.20 | 132.27 | 4,156,359 | +2.22(+1.71%) |
Mar 01, 2022 | 133.49 | 133.89 | 129.51 | 130.05 | 3,688,099 | -3.50(-2.62%) |
Feb 28, 2022 | 134.13 | 134.44 | 131.85 | 133.56 | 4,692,325 | -1.67(-1.24%) |
Feb 25, 2022 | 129.75 | 136.34 | 130.81 | 135.23 | 7,493,584 | +6.12(+4.74%) |
Feb 24, 2022 | 127.67 | 129.28 | 125.55 | 129.11 | 6,794,657 | -0.61(-0.47%) |
Feb 23, 2022 | 131.85 | 132.37 | 129.49 | 129.72 | 4,280,664 | -2.13(-1.61%) |
Feb 22, 2022 | 133.15 | 133.37 | 131.07 | 131.85 | 5,018,770 | -0.78(-0.59%) |
Feb 18, 2022 | 132.63 | 0 | -0.92(-0.69%) | |||
Feb 17, 2022 | 135.53 | 136.09 | 133.40 | 133.55 | 6,909,400 | -4.94(-3.57%) |
Feb 16, 2022 | 139.71 | 140.60 | 137.13 | 138.49 | 5,022,334 | -1.52(-1.09%) |
Feb 15, 2022 | 141.24 | 141.56 | 139.04 | 140.01 | 3,748,683 | -0.60(-0.42%) |
Feb 14, 2022 | 141.80 | 142.01 | 138.25 | 140.61 | 5,207,728 | -1.36(-0.96%) |
Feb 11, 2022 | 142.52 | 143.80 | 141.31 | 141.97 | 4,082,391 | -0.18(-0.13%) |
Feb 10, 2022 | 144.16 | 144.86 | 141.50 | 142.15 | 4,079,108 | -3.47(-2.38%) |
Feb 09, 2022 | 145.54 | 146.17 | 144.09 | 145.62 | 2,408,424 | +1.10(+0.76%) |
Feb 08, 2022 | 143.65 | 145.14 | 142.66 | 144.52 | 2,667,695 | +1.10(+0.77%) |
Feb 07, 2022 | 143.04 | 144.43 | 142.39 | 143.42 | 2,743,044 | +0.39(+0.27%) |
Feb 04, 2022 | 145.75 | 146.59 | 142.47 | 143.03 | 4,547,342 | -3.26(-2.23%) |
Feb 03, 2022 | 147.95 | 146.03 | 146.28 | 2,931,247 | -2.02(-1.36%) | |
Feb 02, 2022 | 149.32 | 150.61 | 147.54 | 148.30 | 3,584,710 | -0.69(-0.46%) |
Feb 01, 2022 | 147.35 | 149.46 | 146.61 | 148.99 | 3,357,817 | +1.25(+0.85%) |
Jan 31, 2022 | 144.78 | 147.97 | 147.73 | 5,719,907 | +2.60(+1.79%) | |
Jan 28, 2022 | 149.84 | 150.16 | 142.85 | 145.13 | 6,991,681 | -6.28(-4.15%) |
Jan 27, 2022 | 150.47 | 153.16 | 149.89 | 151.42 | 3,127,369 | +0.77(+0.51%) |
Jan 26, 2022 | 155.08 | 155.95 | 149.79 | 150.65 | 4,953,323 | -3.96(-2.56%) |
Jan 25, 2022 | 154.42 | 155.24 | 149.50 | 154.61 | 5,675,142 | +0.84(+0.55%) |
Jan 24, 2022 | 152.93 | 154.13 | 150.23 | 153.77 | 5,295,068 | +0.13(+0.09%) |
Jan 21, 2022 | 154.30 | 156.63 | 153.55 | 153.63 | 3,909,699 | -0.82(-0.53%) |
Jan 20, 2022 | 158.91 | 159.48 | 154.22 | 154.45 | 3,164,359 | -4.37(-2.75%) |
Jan 19, 2022 | 160.02 | 160.95 | 158.06 | 158.82 | 2,212,323 | +0.18(+0.11%) |
Jan 18, 2022 | 158.55 | 158.88 | 156.77 | 158.64 | 2,709,018 | -0.41(-0.26%) |
Jan 14, 2022 | 159.05 | 0 | -2.03(-1.26%) | |||
Jan 13, 2022 | 160.07 | 161.37 | 159.31 | 161.08 | 2,353,552 | +1.42(+0.89%) |
Jan 12, 2022 | 159.28 | 160.18 | 158.92 | 159.66 | 1,944,413 | +0.39(+0.25%) |
Jan 11, 2022 | 158.39 | 159.77 | 156.99 | 159.27 | 2,546,252 | +1.40(+0.88%) |
Jan 10, 2022 | 159.68 | 160.02 | 157.31 | 157.87 | 2,604,210 | -2.26(-1.41%) |
Jan 07, 2022 | 158.51 | 160.61 | 157.70 | 160.13 | 3,146,845 | +1.73(+1.10%) |
Jan 06, 2022 | 160.96 | 161.31 | 157.99 | 158.39 | 2,815,478 | -1.33(-0.83%) |
Jan 05, 2022 | 157.62 | 161.76 | 157.50 | 159.72 | 3,317,211 | -0.66(-0.41%) |
Jan 04, 2022 | 158.82 | 161.29 | 158.42 | 160.38 | 2,833,087 | +2.21(+1.40%) |
Jan 03, 2022 | 158.68 | 159.36 | 156.47 | 158.16 | 2,169,703 | +0.10(+0.06%) |
Dec 31, 2021 | 157.98 | 158.70 | 157.07 | 158.06 | 1,589,651 | -0.01(-0.01%) |
Dec 30, 2021 | 159.17 | 159.44 | 158.02 | 158.07 | 1,198,039 | -0.68(-0.43%) |
Dec 29, 2021 | 157.93 | 159.19 | 157.71 | 158.76 | 1,373,110 | +0.68(+0.43%) |
Dec 28, 2021 | 157.36 | 158.84 | 157.36 | 158.07 | 1,819,269 | +0.84(+0.53%) |
Dec 27, 2021 | 155.86 | 157.26 | 155.64 | 157.24 | 1,329,400 | +1.54(+0.99%) |
Dec 23, 2021 | 153.94 | 156.28 | 153.75 | 155.70 | 2,197,798 | +2.07(+1.35%) |
Dec 22, 2021 | 153.87 | 154.15 | 152.65 | 153.62 | 2,272,241 | -0.25(-0.16%) |
Dec 21, 2021 | 154.34 | 154.83 | 153.25 | 153.87 | 2,241,133 | +0.25(+0.16%) |
Dec 20, 2021 | 154.13 | 154.72 | 152.13 | 153.62 | 2,226,920 | -1.88(-1.21%) |
Dec 17, 2021 | 158.27 | 158.68 | 155.14 | 155.50 | 4,509,367 | -3.17(-2.00%) |
Dec 16, 2021 | 157.25 | 159.23 | 155.56 | 158.67 | 2,527,483 | +2.25(+1.44%) |
Dec 15, 2021 | 155.80 | 156.81 | 154.73 | 156.42 | 2,404,301 | +0.94(+0.61%) |
Dec 14, 2021 | 155.59 | 157.15 | 155.06 | 155.47 | 2,615,583 | +0.12(+0.08%) |
Dec 13, 2021 | 157.50 | 157.83 | 155.20 | 155.35 | 2,843,064 | -2.24(-1.42%) |
Dec 10, 2021 | 158.34 | 158.34 | 156.71 | 157.59 | 1,734,715 | +1.03(+0.66%) |
Dec 09, 2021 | 157.05 | 157.86 | 156.30 | 156.56 | 1,976,298 | -0.09(-0.06%) |
Dec 08, 2021 | 157.06 | 157.35 | 155.22 | 156.65 | 2,166,693 | -0.45(-0.29%) |
Dec 07, 2021 | 157.60 | 158.70 | 156.77 | 157.10 | 2,610,295 | -0.58(-0.37%) |
Dec 06, 2021 | 155.30 | 158.64 | 154.84 | 157.68 | 3,841,709 | +4.10(+2.67%) |
Dec 03, 2021 | 151.19 | 153.87 | 150.55 | 153.58 | 3,392,708 | +2.07(+1.37%) |
Dec 02, 2021 | 152.65 | 153.75 | 151.16 | 151.51 | 3,783,896 | -0.42(-0.28%) |
Dec 01, 2021 | 153.54 | 155.41 | 151.90 | 151.93 | 3,658,550 | +0.61(+0.41%) |
Nov 30, 2021 | 155.46 | 156.49 | 151.22 | 151.31 | 6,001,618 | -5.51(-3.51%) |
Nov 29, 2021 | 157.03 | 157.35 | 155.71 | 156.82 | 2,612,223 | +0.63(+0.40%) |
Nov 26, 2021 | 155.30 | 157.35 | 154.30 | 156.19 | 2,149,029 | -1.88(-1.19%) |
Nov 24, 2021 | 159.26 | 159.73 | 157.99 | 158.06 | 1,672,775 | -1.63(-1.02%) |
Nov 23, 2021 | 160.72 | 161.35 | 158.97 | 159.69 | 2,184,888 | -0.18(-0.11%) |
Nov 22, 2021 | 159.51 | 162.20 | 159.09 | 159.87 | 2,665,495 | +0.38(+0.24%) |
Nov 19, 2021 | 159.68 | 160.89 | 158.50 | 159.49 | 2,789,961 | +0.41(+0.26%) |
Nov 18, 2021 | 162.05 | 159.59 | 159.01 | 159.08 | 2,848,707 | -2.75(-1.70%) |
Nov 17, 2021 | 161.85 | 162.30 | 160.32 | 161.83 | 2,548,017 | -0.03(-0.02%) |
Nov 16, 2021 | 161.80 | 162.59 | 161.26 | 161.85 | 2,130,116 | +0.05(+0.03%) |
Nov 15, 2021 | 162.49 | 163.30 | 161.44 | 161.80 | 1,657,966 | -0.31(-0.19%) |
Nov 12, 2021 | 159.72 | 164.44 | 159.13 | 162.11 | 4,990,556 | +3.04(+1.91%) |
Nov 11, 2021 | 161.54 | 161.56 | 158.45 | 159.07 | 2,250,727 | -1.95(-1.21%) |
Nov 10, 2021 | 160.06 | 161.39 | 161.02 | 1,940,198 | +0.96(+0.60%) | |
Nov 09, 2021 | 160.09 | 161.15 | 159.28 | 160.06 | 2,018,703 | -0.19(-0.12%) |
Nov 08, 2021 | 161.23 | 161.91 | 159.12 | 160.24 | 2,102,635 | -0.23(-0.14%) |
Nov 05, 2021 | 160.75 | 162.25 | 159.72 | 160.47 | 2,055,651 | +1.05(+0.66%) |
Nov 04, 2021 | 161.06 | 161.49 | 159.09 | 159.42 | 2,324,080 | -1.43(-0.89%) |
Nov 03, 2021 | 160.46 | 161.19 | 158.86 | 160.85 | 2,246,899 | +0.23(+0.14%) |
Nov 02, 2021 | 158.87 | 160.73 | 158.54 | 160.62 | 2,507,109 | +2.11(+1.33%) |
Nov 01, 2021 | 157.58 | 158.65 | 156.68 | 158.51 | 2,277,786 | +0.79(+0.50%) |
Oct 29, 2021 | 158.62 | 159.68 | 157.22 | 157.72 | 2,899,742 | -1.05(-0.66%) |
Oct 28, 2021 | 157.34 | 158.89 | 157.33 | 158.77 | 2,203,265 | +1.44(+0.91%) |
Oct 27, 2021 | 160.88 | 160.95 | 157.19 | 157.33 | 2,976,260 | -3.46(-2.15%) |
Oct 26, 2021 | 159.82 | 160.79 | 3,553,330 | -0.21(-0.13%) | ||
Oct 25, 2021 | 159.32 | 161.49 | 158.40 | 161.00 | 3,064,402 | +1.41(+0.88%) |
Oct 22, 2021 | 161.15 | 161.78 | 159.57 | 159.59 | 2,980,631 | -1.17(-0.72%) |
Oct 21, 2021 | 161.40 | 161.43 | 159.34 | 160.75 | 1,881,881 | -0.26(-0.16%) |
Oct 20, 2021 | 161.17 | 161.69 | 160.68 | 161.02 | 2,026,316 | +0.10(+0.06%) |
Oct 19, 2021 | 161.03 | 161.40 | 160.33 | 160.92 | 1,579,454 | +0.52(+0.32%) |
Oct 18, 2021 | 159.58 | 160.57 | 158.30 | 160.40 | 1,986,347 | -0.19(-0.12%) |
Oct 15, 2021 | 159.49 | 161.53 | 159.48 | 160.59 | 2,448,051 | +1.43(+0.90%) |
Oct 14, 2021 | 157.12 | 159.23 | 157.07 | 159.16 | 2,582,172 | +2.78(+1.78%) |
Oct 13, 2021 | 155.01 | 157.47 | 154.50 | 156.38 | 2,300,410 | +1.45(+0.93%) |
Oct 12, 2021 | 155.62 | 156.14 | 154.58 | 154.94 | 2,442,548 | -0.66(-0.43%) |
Oct 11, 2021 | 157.13 | 157.65 | 155.53 | 155.60 | 3,048,842 | -0.59(-0.38%) |
Oct 08, 2021 | 156.74 | 157.20 | 156.03 | 156.19 | 2,797,881 | -0.75(-0.48%) |
Oct 07, 2021 | 158.88 | 159.57 | 156.87 | 156.94 | 3,260,956 | -0.53(-0.34%) |
Oct 06, 2021 | 155.91 | 157.60 | 154.93 | 157.47 | 2,331,308 | +0.46(+0.29%) |
Oct 05, 2021 | 155.51 | 157.65 | 154.97 | 157.01 | 2,139,282 | +1.62(+1.05%) |
Oct 04, 2021 | 153.72 | 156.32 | 153.39 | 155.38 | 3,410,390 | -0.56(-0.36%) |
Oct 01, 2021 | 155.57 | 156.59 | 153.78 | 155.95 | 2,740,953 | +1.11(+0.72%) |
Sep 30, 2021 | 160.40 | 160.70 | 154.80 | 154.84 | 3,665,846 | -4.82(-3.02%) |
Sep 29, 2021 | 158.81 | 160.11 | 158.15 | 159.66 | 1,897,677 | +0.73(+0.46%) |
Sep 28, 2021 | 160.49 | 161.40 | 158.68 | 158.93 | 2,594,996 | -1.54(-0.96%) |
Sep 27, 2021 | 159.61 | 161.67 | 159.60 | 160.46 | 2,324,879 | +0.66(+0.41%) |
Sep 24, 2021 | 160.21 | 160.71 | 159.42 | 159.80 | 2,353,283 | -0.43(-0.27%) |
Sep 23, 2021 | 159.01 | 161.40 | 158.88 | 160.23 | 2,477,270 | +1.49(+0.94%) |
Sep 22, 2021 | 158.27 | 159.72 | 157.94 | 158.74 | 2,515,949 | +1.25(+0.80%) |
Sep 21, 2021 | 159.74 | 159.83 | 156.85 | 157.49 | 3,375,625 | -1.86(-1.17%) |
Sep 20, 2021 | 157.68 | 160.42 | 157.37 | 159.35 | 4,704,180 | -0.85(-0.53%) |
Sep 17, 2021 | 159.84 | 161.23 | 158.36 | 160.20 | 12,144,847 | -1.03(-0.64%) |
Sep 16, 2021 | 162.54 | 162.94 | 160.49 | 161.23 | 2,891,978 | -1.35(-0.83%) |
Sep 15, 2021 | 161.37 | 163.39 | 160.94 | 162.58 | 2,894,095 | +1.56(+0.97%) |
Sep 14, 2021 | 163.87 | 164.18 | 160.36 | 161.02 | 3,765,900 | -2.48(-1.52%) |
Sep 13, 2021 | 163.56 | 165.87 | 162.06 | 163.50 | 5,717,650 | +0.60(+0.37%) |
Sep 10, 2021 | 164.94 | 165.26 | 162.85 | 162.90 | 2,532,442 | -1.06(-0.65%) |
Sep 09, 2021 | 165.54 | 166.39 | 163.35 | 163.96 | 3,442,435 | -1.89(-1.14%) |
Sep 08, 2021 | 163.85 | 166.29 | 163.31 | 165.84 | 4,143,369 | +2.04(+1.24%) |
Sep 07, 2021 | 170.28 | 170.35 | 163.79 | 163.81 | 6,666,309 | -7.78(-4.53%) |
Sep 03, 2021 | 171.64 | 172.66 | 170.91 | 171.58 | 1,659,245 | -0.44(-0.26%) |
Sep 02, 2021 | 171.30 | 172.05 | 170.77 | 172.02 | 2,372,993 | +1.28(+0.75%) |