Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 102.99 | 104.40 | 102.26 | 104.16 | 1,455,717 | +1.14(+1.11%) |
Jul 28, 2022 | 102.22 | 103.10 | 100.38 | 103.02 | 1,573,149 | +0.60(+0.59%) |
Jul 27, 2022 | 100.35 | 103.04 | 99.83 | 102.41 | 2,053,743 | +3.99(+4.05%) |
Jul 26, 2022 | 100.35 | 100.35 | 98.14 | 98.42 | 1,954,909 | -2.84(-2.81%) |
Jul 25, 2022 | 100.89 | 101.36 | 99.73 | 101.27 | 1,266,907 | -0.22(-0.22%) |
Jul 22, 2022 | 103.30 | 103.67 | 100.43 | 101.49 | 1,385,137 | -1.99(-1.92%) |
Jul 21, 2022 | 102.50 | 103.56 | 101.54 | 103.48 | 1,178,338 | +1.16(+1.13%) |
Jul 20, 2022 | 99.67 | 102.74 | 99.03 | 102.32 | 2,196,688 | +2.58(+2.59%) |
Jul 19, 2022 | 97.06 | 100.03 | 96.48 | 99.73 | 2,500,758 | +4.09(+4.28%) |
Jul 18, 2022 | 98.15 | 98.15 | 95.09 | 95.64 | 1,700,113 | -1.05(-1.09%) |
Jul 15, 2022 | 95.68 | 96.81 | 94.48 | 96.69 | 1,742,321 | +1.57(+1.65%) |
Jul 14, 2022 | 93.31 | 95.55 | 91.87 | 95.12 | 1,758,150 | +1.47(+1.57%) |
Jul 13, 2022 | 90.39 | 94.13 | 90.39 | 93.65 | 1,865,554 | +1.31(+1.42%) |
Jul 12, 2022 | 92.00 | 93.61 | 91.60 | 92.34 | 1,589,562 | +1.04(+1.14%) |
Jul 11, 2022 | 92.16 | 93.16 | 91.08 | 91.30 | 1,765,695 | -2.34(-2.50%) |
Jul 08, 2022 | 92.78 | 94.53 | 92.23 | 93.64 | 1,240,960 | -0.34(-0.37%) |
Jul 07, 2022 | 93.36 | 94.38 | 92.69 | 93.98 | 1,930,983 | +2.58(+2.83%) |
Jul 06, 2022 | 90.59 | 92.28 | 89.77 | 91.40 | 2,015,863 | +1.61(+1.79%) |
Jul 05, 2022 | 85.53 | 89.79 | 85.29 | 89.79 | 2,480,195 | +2.61(+3.00%) |
Jul 01, 2022 | 87.96 | 88.68 | 85.57 | 87.18 | 1,873,122 | -1.45(-1.64%) |
Jun 30, 2022 | 88.76 | 90.29 | 86.99 | 88.64 | 1,977,441 | -1.18(-1.31%) |
Jun 29, 2022 | 89.30 | 90.46 | 88.12 | 89.81 | 2,080,417 | -2.25(-2.44%) |
Jun 28, 2022 | 94.42 | 96.22 | 91.90 | 92.06 | 2,231,523 | -1.79(-1.91%) |
Jun 27, 2022 | 95.10 | 96.35 | 93.38 | 93.85 | 2,406,212 | +0.06(+0.06%) |
Jun 24, 2022 | 91.59 | 94.12 | 90.76 | 93.79 | 4,374,576 | +3.60(+3.99%) |
Jun 23, 2022 | 89.30 | 90.27 | 87.92 | 90.20 | 2,318,722 | +1.85(+2.09%) |
Jun 22, 2022 | 87.97 | 89.40 | 87.14 | 88.35 | 1,857,522 | -0.82(-0.92%) |
Jun 21, 2022 | 87.87 | 89.79 | 87.60 | 89.17 | 2,592,653 | +2.91(+3.37%) |
Jun 17, 2022 | 86.51 | 87.80 | 85.27 | 86.26 | 4,750,505 | +0.39(+0.46%) |
Jun 16, 2022 | 87.89 | 88.02 | 84.92 | 85.87 | 3,143,116 | -4.66(-5.15%) |
Jun 15, 2022 | 89.95 | 91.85 | 88.24 | 90.53 | 1,945,127 | +1.78(+2.01%) |
Jun 14, 2022 | 90.07 | 90.61 | 87.86 | 88.75 | 2,916,079 | -0.39(-0.44%) |
Jun 13, 2022 | 93.45 | 94.68 | 88.71 | 89.14 | 3,192,934 | -6.77(-7.06%) |
Jun 10, 2022 | 97.33 | 98.21 | 95.37 | 95.92 | 1,636,333 | -3.08(-3.11%) |
Jun 09, 2022 | 100.86 | 102.26 | 99.00 | 99.00 | 1,622,201 | -3.05(-2.99%) |
Jun 08, 2022 | 103.66 | 104.39 | 101.40 | 102.05 | 1,196,279 | -1.89(-1.82%) |
Jun 07, 2022 | 101.32 | 104.23 | 100.66 | 103.94 | 1,130,299 | +1.72(+1.68%) |
Jun 06, 2022 | 103.85 | 104.45 | 101.32 | 102.22 | 1,026,269 | +0.12(+0.12%) |
Jun 03, 2022 | 103.67 | 103.81 | 101.90 | 102.10 | 1,464,348 | -3.95(-3.73%) |
Jun 02, 2022 | 102.36 | 106.09 | 101.75 | 106.05 | 1,892,500 | +3.42(+3.33%) |
Jun 01, 2022 | 104.96 | 105.22 | 101.13 | 102.63 | 1,672,191 | -1.53(-1.47%) |
May 31, 2022 | 104.21 | 104.89 | 101.90 | 104.17 | 2,523,428 | +0.15(+0.15%) |
May 27, 2022 | 101.23 | 104.03 | 101.23 | 104.01 | 2,558,228 | +3.99(+3.99%) |
May 26, 2022 | 96.63 | 100.77 | 96.19 | 100.02 | 2,345,043 | +2.72(+2.79%) |
May 25, 2022 | 95.34 | 97.82 | 94.87 | 97.30 | 1,579,918 | +1.74(+1.82%) |
May 24, 2022 | 96.88 | 96.88 | 94.25 | 95.56 | 1,855,395 | -2.29(-2.34%) |
May 23, 2022 | 98.44 | 98.79 | 96.43 | 97.85 | 1,452,769 | -0.16(-0.17%) |
May 20, 2022 | 98.38 | 98.49 | 94.09 | 98.01 | 2,802,860 | +1.67(+1.73%) |
May 19, 2022 | 96.54 | 98.75 | 95.18 | 96.35 | 2,166,248 | -0.51(-0.53%) |
May 18, 2022 | 100.03 | 100.86 | 96.49 | 96.86 | 2,938,513 | -4.81(-4.74%) |
May 17, 2022 | 99.12 | 102.28 | 98.03 | 101.68 | 2,905,632 | +4.62(+4.76%) |
May 16, 2022 | 98.13 | 98.47 | 96.56 | 97.05 | 1,535,620 | -1.42(-1.44%) |
May 13, 2022 | 96.50 | 99.04 | 95.85 | 98.47 | 2,537,011 | +3.36(+3.53%) |
May 12, 2022 | 93.52 | 96.47 | 92.86 | 95.11 | 2,666,655 | +0.60(+0.63%) |
May 11, 2022 | 97.05 | 98.78 | 94.40 | 94.51 | 2,341,043 | -3.27(-3.35%) |
May 10, 2022 | 99.18 | 99.85 | 95.22 | 97.78 | 2,773,248 | +0.56(+0.58%) |
May 09, 2022 | 99.28 | 101.26 | 96.91 | 97.22 | 2,642,662 | -3.37(-3.35%) |
May 06, 2022 | 102.00 | 102.65 | 98.40 | 100.59 | 3,018,567 | -1.65(-1.61%) |
May 05, 2022 | 105.75 | 105.78 | 100.37 | 102.24 | 3,924,452 | -5.80(-5.36%) |
May 04, 2022 | 108.61 | 109.27 | 98.14 | 108.03 | 9,404,871 | -5.65(-4.97%) |
May 03, 2022 | 112.56 | 114.94 | 111.31 | 113.69 | 2,606,490 | +0.91(+0.81%) |
May 02, 2022 | 108.49 | 112.95 | 108.04 | 112.77 | 2,279,997 | +4.96(+4.60%) |
Apr 29, 2022 | 110.86 | 113.24 | 107.61 | 107.81 | 2,243,798 | -4.14(-3.70%) |
Apr 28, 2022 | 108.48 | 113.31 | 107.05 | 111.95 | 2,697,616 | +5.32(+4.99%) |
Apr 27, 2022 | 105.82 | 109.64 | 105.82 | 106.63 | 1,977,279 | -0.31(-0.29%) |
Apr 26, 2022 | 110.87 | 111.12 | 106.93 | 106.95 | 1,800,389 | -5.22(-4.66%) |
Apr 25, 2022 | 109.08 | 112.31 | 107.78 | 112.17 | 1,594,716 | +2.64(+2.41%) |
Apr 22, 2022 | 112.28 | 113.15 | 109.33 | 109.53 | 1,995,506 | -2.88(-2.56%) |
Apr 21, 2022 | 116.78 | 118.18 | 112.12 | 112.41 | 2,079,134 | -2.55(-2.22%) |
Apr 20, 2022 | 117.15 | 117.83 | 114.58 | 114.96 | 1,552,024 | -1.13(-0.98%) |
Apr 19, 2022 | 113.70 | 116.28 | 112.44 | 116.09 | 1,644,064 | +2.61(+2.30%) |
Apr 18, 2022 | 111.62 | 114.19 | 111.49 | 113.48 | 1,673,748 | +1.46(+1.30%) |
Apr 14, 2022 | 117.05 | 117.17 | 111.95 | 112.03 | 2,333,376 | -4.42(-3.79%) |
Apr 13, 2022 | 114.74 | 117.23 | 113.96 | 116.44 | 1,541,342 | +1.93(+1.69%) |
Apr 12, 2022 | 116.44 | 117.59 | 114.11 | 114.51 | 1,625,911 | -0.57(-0.50%) |
Apr 11, 2022 | 115.53 | 118.33 | 114.97 | 115.08 | 2,073,125 | -1.27(-1.10%) |
Apr 08, 2022 | 116.84 | 118.13 | 115.11 | 116.36 | 1,489,406 | -0.74(-0.63%) |
Apr 07, 2022 | 117.48 | 118.79 | 114.47 | 117.10 | 2,565,177 | -1.35(-1.14%) |
Apr 06, 2022 | 119.86 | 121.51 | 118.00 | 118.45 | 2,844,832 | -3.27(-2.69%) |
Apr 05, 2022 | 127.15 | 127.59 | 121.61 | 121.73 | 2,406,962 | -6.05(-4.74%) |
Apr 04, 2022 | 126.79 | 129.60 | 126.13 | 127.78 | 1,686,570 | +2.14(+1.70%) |
Apr 01, 2022 | 127.49 | 128.04 | 122.12 | 125.64 | 2,259,433 | -1.19(-0.94%) |
Mar 31, 2022 | 129.81 | 130.65 | 126.69 | 126.83 | 1,800,836 | -2.97(-2.29%) |
Mar 30, 2022 | 132.57 | 132.70 | 129.22 | 129.79 | 1,577,697 | -3.70(-2.77%) |
Mar 29, 2022 | 132.87 | 134.42 | 131.25 | 133.50 | 1,536,102 | +3.07(+2.36%) |
Mar 28, 2022 | 129.51 | 130.61 | 126.29 | 130.42 | 1,780,575 | -0.89(-0.68%) |
Mar 25, 2022 | 132.17 | 132.29 | 129.33 | 131.32 | 1,128,315 | -0.41(-0.31%) |
Mar 24, 2022 | 128.48 | 131.80 | 127.01 | 131.73 | 1,432,959 | +4.88(+3.85%) |
Mar 23, 2022 | 129.76 | 131.18 | 126.85 | 126.85 | 1,250,721 | -4.01(-3.07%) |
Mar 22, 2022 | 127.92 | 132.03 | 127.92 | 130.86 | 2,019,222 | +2.83(+2.21%) |
Mar 21, 2022 | 128.15 | 129.51 | 125.81 | 128.03 | 2,350,990 | -0.61(-0.47%) |
Mar 18, 2022 | 125.18 | 128.71 | 124.07 | 128.63 | 4,752,252 | +2.11(+1.67%) |
Mar 17, 2022 | 124.14 | 126.54 | 122.80 | 126.52 | 1,576,904 | +1.80(+1.44%) |
Mar 16, 2022 | 121.04 | 124.94 | 119.33 | 124.72 | 2,318,111 | +5.31(+4.45%) |
Mar 15, 2022 | 115.49 | 119.81 | 114.94 | 119.41 | 2,486,982 | +4.69(+4.09%) |
Mar 14, 2022 | 121.11 | 121.61 | 113.23 | 114.72 | 3,675,710 | -6.64(-5.47%) |
Mar 11, 2022 | 126.56 | 126.93 | 121.17 | 121.36 | 1,459,113 | -3.74(-2.99%) |
Mar 10, 2022 | 125.53 | 126.49 | 122.66 | 125.10 | 1,326,724 | -2.56(-2.01%) |
Mar 09, 2022 | 129.12 | 129.41 | 126.55 | 127.66 | 1,917,461 | +1.98(+1.57%) |
Mar 08, 2022 | 122.97 | 130.15 | 121.62 | 125.69 | 2,136,730 | +3.15(+2.57%) |
Mar 07, 2022 | 129.60 | 130.33 | 122.38 | 122.53 | 2,501,954 | -6.78(-5.24%) |
Mar 04, 2022 | 129.43 | 130.56 | 127.46 | 129.31 | 1,903,114 | -0.92(-0.71%) |
Mar 03, 2022 | 131.66 | 132.05 | 128.87 | 130.23 | 2,020,529 | +0.04(+0.03%) |
Mar 02, 2022 | 127.42 | 131.04 | 126.83 | 130.19 | 1,719,030 | +3.59(+2.83%) |
Mar 01, 2022 | 130.58 | 132.08 | 125.69 | 126.61 | 2,019,869 | -4.87(-3.71%) |
Feb 28, 2022 | 131.31 | 132.94 | 129.10 | 131.48 | 1,784,050 | -1.09(-0.83%) |
Feb 25, 2022 | 132.19 | 133.08 | 130.97 | 132.57 | 2,150,095 | +0.47(+0.35%) |
Feb 24, 2022 | 122.75 | 132.31 | 122.20 | 132.11 | 2,599,454 | +5.19(+4.09%) |
Feb 23, 2022 | 130.18 | 131.98 | 126.80 | 126.92 | 1,988,661 | -1.41(-1.10%) |
Feb 22, 2022 | 128.60 | 131.59 | 126.89 | 128.33 | 2,403,937 | -1.64(-1.26%) |
Feb 18, 2022 | 129.97 | 0 | +0.69(+0.53%) | |||
Feb 17, 2022 | 131.13 | 131.67 | 129.18 | 129.28 | 1,748,590 | -3.58(-2.70%) |
Feb 16, 2022 | 130.68 | 133.45 | 130.04 | 132.86 | 1,236,824 | +0.58(+0.44%) |
Feb 15, 2022 | 130.07 | 132.56 | 129.22 | 132.29 | 1,656,313 | +4.61(+3.61%) |
Feb 14, 2022 | 126.28 | 129.94 | 126.26 | 127.68 | 2,202,831 | +1.52(+1.20%) |
Feb 11, 2022 | 133.76 | 134.05 | 125.33 | 126.16 | 2,716,804 | -7.33(-5.49%) |
Feb 10, 2022 | 133.96 | 138.19 | 132.67 | 133.49 | 2,230,057 | -2.92(-2.14%) |
Feb 09, 2022 | 134.38 | 136.96 | 131.38 | 136.41 | 2,457,561 | +3.51(+2.64%) |
Feb 08, 2022 | 128.74 | 133.27 | 127.80 | 132.90 | 2,108,451 | +3.93(+3.05%) |
Feb 07, 2022 | 128.89 | 130.74 | 128.16 | 128.97 | 2,679,871 | +0.94(+0.73%) |
Feb 04, 2022 | 127.64 | 128.74 | 122.94 | 128.03 | 4,481,597 | -3.26(-2.48%) |
Feb 03, 2022 | 136.66 | 131.11 | 131.29 | 3,970,759 | -9.41(-6.69%) | |
Feb 02, 2022 | 139.78 | 140.96 | 137.79 | 140.70 | 2,110,144 | +2.05(+1.48%) |
Feb 01, 2022 | 138.60 | 139.03 | 134.90 | 138.65 | 1,811,529 | +6.01(+4.53%) |
Jan 28, 2022 | 131.40 | 132.76 | 126.78 | 132.65 | 2,199,971 | +2.48(+1.91%) |
Jan 27, 2022 | 136.41 | 136.69 | 128.58 | 130.16 | 2,854,644 | -4.44(-3.29%) |
Jan 26, 2022 | 135.64 | 140.12 | 132.64 | 134.60 | 2,486,278 | +2.10(+1.59%) |
Jan 25, 2022 | 132.88 | 135.71 | 130.47 | 132.49 | 2,060,415 | -3.82(-2.80%) |
Jan 24, 2022 | 130.94 | 136.46 | 127.33 | 136.31 | 2,858,680 | +3.73(+2.82%) |
Jan 21, 2022 | 134.98 | 137.43 | 132.31 | 132.58 | 2,110,175 | -2.93(-2.16%) |
Jan 20, 2022 | 139.40 | 141.03 | 135.40 | 135.51 | 2,053,843 | -2.74(-1.98%) |
Jan 19, 2022 | 144.11 | 144.47 | 137.75 | 138.25 | 2,241,272 | -5.47(-3.80%) |
Jan 18, 2022 | 145.21 | 145.69 | 142.25 | 143.72 | 1,938,984 | -3.79(-2.57%) |
Jan 14, 2022 | 147.50 | 0 | +2.87(+1.99%) | |||
Jan 13, 2022 | 148.52 | 149.76 | 144.29 | 144.63 | 1,609,161 | -3.31(-2.24%) |
Jan 12, 2022 | 149.29 | 150.71 | 146.57 | 147.94 | 1,218,055 | +0.02(+0.01%) |
Jan 11, 2022 | 143.70 | 148.45 | 143.31 | 147.92 | 1,734,939 | +1.90(+1.30%) |
Jan 10, 2022 | 144.38 | 146.22 | 141.54 | 146.03 | 2,301,974 | -0.11(-0.08%) |
Jan 07, 2022 | 150.41 | 151.42 | 146.03 | 146.14 | 1,778,390 | -3.72(-2.48%) |
Jan 06, 2022 | 149.82 | 152.22 | 148.25 | 149.87 | 1,585,475 | +0.06(+0.04%) |
Jan 05, 2022 | 152.18 | 154.37 | 149.69 | 149.81 | 2,015,129 | -3.00(-1.97%) |
Jan 04, 2022 | 152.40 | 154.92 | 149.07 | 152.81 | 1,635,898 | +1.39(+0.92%) |
Jan 03, 2022 | 147.50 | 152.20 | 147.50 | 151.42 | 2,347,650 | +4.40(+2.99%) |
Dec 31, 2021 | 147.65 | 148.78 | 146.94 | 147.02 | 906,570 | -0.63(-0.42%) |
Dec 30, 2021 | 148.31 | 149.78 | 147.28 | 147.65 | 1,105,938 | -0.87(-0.59%) |
Dec 29, 2021 | 147.93 | 150.19 | 147.91 | 148.52 | 871,667 | +0.74(+0.50%) |
Dec 28, 2021 | 148.22 | 148.60 | 146.76 | 147.78 | 1,171,600 | +0.55(+0.37%) |
Dec 27, 2021 | 145.64 | 147.27 | 144.77 | 147.23 | 1,296,115 | +1.84(+1.26%) |
Dec 23, 2021 | 144.58 | 146.71 | 143.97 | 145.39 | 931,600 | +0.95(+0.66%) |
Dec 22, 2021 | 144.19 | 144.64 | 142.66 | 144.44 | 985,853 | -0.20(-0.14%) |
Dec 21, 2021 | 144.08 | 144.73 | 141.63 | 144.64 | 1,266,541 | +2.58(+1.81%) |
Dec 20, 2021 | 141.65 | 143.41 | 140.87 | 142.07 | 1,594,843 | -1.70(-1.18%) |
Dec 17, 2021 | 137.19 | 144.81 | 137.02 | 143.76 | 5,281,609 | +5.03(+3.63%) |
Dec 16, 2021 | 152.22 | 152.96 | 134.57 | 138.73 | 7,395,543 | -12.84(-8.47%) |
Dec 15, 2021 | 151.30 | 151.75 | 145.75 | 151.57 | 2,560,308 | +0.50(+0.33%) |
Dec 14, 2021 | 150.83 | 152.89 | 150.11 | 151.07 | 1,444,837 | -0.55(-0.36%) |
Dec 13, 2021 | 153.75 | 154.79 | 150.58 | 151.62 | 1,460,824 | -1.96(-1.27%) |
Dec 10, 2021 | 154.92 | 155.86 | 151.56 | 153.58 | 1,789,122 | +0.99(+0.65%) |
Dec 09, 2021 | 150.90 | 155.21 | 150.68 | 152.59 | 2,252,963 | +0.89(+0.59%) |
Dec 08, 2021 | 148.78 | 153.12 | 147.06 | 151.70 | 1,906,418 | +2.62(+1.75%) |
Dec 07, 2021 | 146.89 | 149.92 | 146.62 | 149.09 | 1,868,053 | +4.64(+3.22%) |
Dec 06, 2021 | 142.17 | 145.34 | 140.24 | 144.44 | 1,826,059 | +2.85(+2.01%) |
Dec 03, 2021 | 143.58 | 144.88 | 140.01 | 141.59 | 1,785,667 | -0.27(-0.19%) |
Dec 02, 2021 | 138.65 | 143.53 | 136.72 | 141.87 | 2,967,389 | -0.45(-0.31%) |
Dec 01, 2021 | 145.67 | 147.94 | 142.15 | 142.31 | 1,957,091 | -1.41(-0.98%) |
Nov 30, 2021 | 145.92 | 148.08 | 142.58 | 143.72 | 3,323,660 | -4.80(-3.23%) |
Nov 29, 2021 | 146.06 | 148.52 | 143.51 | 148.52 | 2,285,676 | +4.02(+2.78%) |
Nov 26, 2021 | 146.66 | 148.39 | 143.65 | 144.50 | 1,759,928 | -3.23(-2.19%) |
Nov 24, 2021 | 147.72 | 148.90 | 143.38 | 147.73 | 2,057,125 | -0.87(-0.58%) |
Nov 23, 2021 | 147.94 | 150.09 | 147.60 | 148.59 | 2,059,939 | +0.26(+0.17%) |
Nov 22, 2021 | 152.62 | 152.82 | 148.31 | 148.34 | 1,792,364 | -3.43(-2.26%) |
Nov 19, 2021 | 153.40 | 154.09 | 151.58 | 151.77 | 1,787,987 | -2.27(-1.47%) |
Nov 18, 2021 | 156.30 | 154.37 | 153.63 | 154.04 | 2,158,455 | +0.13(+0.09%) |
Nov 17, 2021 | 154.18 | 155.55 | 153.22 | 153.90 | 1,858,311 | -0.76(-0.49%) |
Nov 16, 2021 | 153.86 | 155.43 | 153.41 | 154.66 | 1,861,855 | +0.53(+0.34%) |
Nov 15, 2021 | 155.99 | 156.48 | 153.66 | 154.13 | 1,506,828 | -1.28(-0.82%) |
Nov 12, 2021 | 153.24 | 155.84 | 152.84 | 155.41 | 1,662,329 | +2.43(+1.59%) |
Nov 11, 2021 | 152.94 | 153.31 | 150.72 | 152.98 | 1,592,934 | +1.59(+1.05%) |
Nov 10, 2021 | 154.06 | 151.39 | 2,014,460 | -3.64(-2.35%) | ||
Nov 09, 2021 | 158.63 | 159.03 | 154.59 | 155.03 | 2,027,298 | -3.41(-2.15%) |
Nov 08, 2021 | 155.74 | 159.87 | 153.80 | 158.44 | 3,545,867 | +3.50(+2.26%) |
Nov 05, 2021 | 158.85 | 159.50 | 150.34 | 154.93 | 6,508,796 | -6.91(-4.27%) |
Nov 04, 2021 | 162.69 | 162.94 | 157.75 | 161.85 | 3,600,285 | -2.01(-1.23%) |
Nov 03, 2021 | 161.62 | 164.45 | 160.54 | 163.86 | 1,686,897 | +2.61(+1.62%) |
Nov 02, 2021 | 160.69 | 162.40 | 160.20 | 161.25 | 1,368,470 | +0.90(+0.56%) |
Nov 01, 2021 | 158.00 | 160.38 | 159.03 | 160.35 | 1,167,040 | +2.52(+1.60%) |
Oct 29, 2021 | 158.32 | 156.44 | 157.83 | 1,692,833 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.60 | 160.84 | 157.50 | 160.39 | 1,462,256 | +3.72(+2.38%) |
Oct 27, 2021 | 154.95 | 159.00 | 154.08 | 156.67 | 1,380,862 | +1.48(+0.95%) |
Oct 26, 2021 | 157.82 | 155.19 | 1,259,276 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.65 | 155.99 | 895,728 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.65 | 158.51 | 155.82 | 155.94 | 1,226,855 | -1.75(-1.11%) |
Oct 21, 2021 | 155.82 | 157.85 | 155.82 | 157.68 | 828,249 | +1.26(+0.80%) |
Oct 20, 2021 | 155.59 | 157.66 | 154.62 | 156.43 | 1,462,179 | +0.84(+0.54%) |
Oct 19, 2021 | 153.20 | 156.41 | 152.52 | 155.59 | 1,921,385 | +3.28(+2.15%) |
Oct 18, 2021 | 150.47 | 152.43 | 149.35 | 152.31 | 1,524,727 | +0.71(+0.47%) |
Oct 15, 2021 | 152.25 | 153.38 | 151.15 | 151.60 | 1,136,300 | +0.27(+0.18%) |
Oct 14, 2021 | 148.17 | 151.45 | 147.90 | 151.33 | 1,677,761 | +4.74(+3.23%) |
Oct 13, 2021 | 146.38 | 148.93 | 145.93 | 146.59 | 2,926,209 | -3.24(-2.16%) |
Oct 12, 2021 | 151.10 | 151.71 | 149.21 | 149.82 | 1,413,761 | -0.76(-0.51%) |
Oct 11, 2021 | 151.72 | 153.27 | 150.51 | 150.59 | 1,036,465 | -1.32(-0.87%) |
Oct 08, 2021 | 153.86 | 154.04 | 151.15 | 151.91 | 971,328 | -1.30(-0.85%) |
Oct 07, 2021 | 153.75 | 156.16 | 153.14 | 153.22 | 1,418,824 | +1.05(+0.69%) |
Oct 06, 2021 | 149.81 | 152.45 | 148.79 | 152.17 | 1,403,166 | +0.75(+0.49%) |
Oct 05, 2021 | 151.62 | 153.00 | 149.86 | 151.42 | 2,146,716 | +0.61(+0.41%) |
Oct 04, 2021 | 154.12 | 154.32 | 150.26 | 150.81 | 2,484,948 | -3.99(-2.58%) |
Oct 01, 2021 | 156.58 | 156.96 | 152.79 | 154.80 | 1,800,537 | -0.81(-0.52%) |
Sep 30, 2021 | 158.34 | 159.66 | 155.13 | 155.61 | 1,352,000 | -1.67(-1.06%) |
Sep 29, 2021 | 158.39 | 159.32 | 156.97 | 157.28 | 1,313,758 | -0.24(-0.15%) |
Sep 28, 2021 | 159.19 | 161.41 | 157.41 | 157.52 | 1,795,289 | -4.66(-2.87%) |
Sep 27, 2021 | 161.03 | 164.12 | 160.07 | 162.18 | 1,244,205 | -0.86(-0.53%) |
Sep 24, 2021 | 162.77 | 164.24 | 161.71 | 163.05 | 699,509 | -0.65(-0.40%) |
Sep 23, 2021 | 164.17 | 165.68 | 163.56 | 163.70 | 897,074 | +0.40(+0.24%) |
Sep 22, 2021 | 161.30 | 164.49 | 161.14 | 163.30 | 1,160,669 | +1.95(+1.21%) |
Sep 21, 2021 | 162.14 | 163.47 | 160.42 | 161.35 | 1,404,568 | +0.38(+0.23%) |
Sep 20, 2021 | 162.43 | 162.52 | 158.51 | 160.97 | 1,872,148 | -4.54(-2.74%) |
Sep 17, 2021 | 168.50 | 168.50 | 163.94 | 165.51 | 2,363,199 | -3.29(-1.95%) |
Sep 16, 2021 | 165.74 | 168.96 | 164.66 | 168.80 | 1,281,060 | +1.86(+1.11%) |
Sep 15, 2021 | 168.38 | 168.38 | 165.87 | 166.94 | 1,165,769 | -1.28(-0.76%) |
Sep 14, 2021 | 172.07 | 172.10 | 167.81 | 168.22 | 1,618,256 | -2.92(-1.71%) |
Sep 13, 2021 | 168.70 | 171.19 | 167.25 | 171.14 | 1,319,776 | +3.67(+2.19%) |
Sep 10, 2021 | 168.52 | 170.68 | 167.25 | 167.47 | 1,141,314 | -0.09(-0.06%) |
Sep 09, 2021 | 167.63 | 170.01 | 167.38 | 167.56 | 846,341 | -0.26(-0.16%) |
Sep 08, 2021 | 170.69 | 170.82 | 166.58 | 167.82 | 1,275,862 | -3.51(-2.05%) |
Sep 07, 2021 | 173.13 | 173.48 | 170.61 | 171.34 | 876,365 | -1.49(-0.86%) |
Sep 03, 2021 | 173.07 | 175.12 | 172.65 | 172.83 | 877,139 | -0.25(-0.14%) |
Sep 02, 2021 | 172.01 | 173.09 | 170.54 | 173.07 | 989,375 | +1.52(+0.89%) |
Sep 01, 2021 | 174.46 | 174.46 | 171.49 | 171.56 | 1,519,158 | -1.70(-0.98%) |
Aug 31, 2021 | 176.47 | 176.47 | 172.06 | 173.25 | 1,670,088 | -2.49(-1.42%) |
Aug 30, 2021 | 174.40 | 176.28 | 173.55 | 175.75 | 1,761,086 | +2.50(+1.44%) |
Aug 27, 2021 | 170.76 | 173.93 | 170.52 | 173.25 | 1,054,324 | +2.40(+1.40%) |
Aug 26, 2021 | 170.69 | 171.61 | 169.67 | 170.85 | 926,431 | -0.16(-0.09%) |
Aug 25, 2021 | 172.18 | 172.91 | 170.35 | 171.01 | 1,069,056 | -0.94(-0.54%) |
Aug 24, 2021 | 171.56 | 172.73 | 171.23 | 171.94 | 944,576 | +1.09(+0.64%) |
Aug 23, 2021 | 169.98 | 171.23 | 168.68 | 170.86 | 1,373,954 | +1.93(+1.14%) |
Aug 20, 2021 | 167.49 | 169.18 | 167.15 | 168.93 | 1,083,149 | +1.56(+0.93%) |
Aug 19, 2021 | 164.61 | 168.10 | 163.66 | 167.37 | 1,379,902 | +1.87(+1.13%) |
Aug 18, 2021 | 167.69 | 169.22 | 165.25 | 165.50 | 1,834,835 | -3.22(-1.91%) |
Aug 17, 2021 | 170.46 | 170.46 | 167.33 | 168.72 | 1,410,170 | -2.84(-1.66%) |
Aug 16, 2021 | 171.88 | 172.16 | 170.04 | 171.56 | 1,031,708 | -1.09(-0.63%) |
Aug 13, 2021 | 172.88 | 173.23 | 171.83 | 172.66 | 968,965 | +0.10(+0.06%) |
Aug 12, 2021 | 173.38 | 173.50 | 170.93 | 172.56 | 994,647 | -1.41(-0.81%) |
Aug 11, 2021 | 175.20 | 175.25 | 172.47 | 173.97 | 1,040,316 | -0.04(-0.02%) |
Aug 10, 2021 | 175.48 | 176.03 | 172.42 | 174.01 | 1,139,364 | -0.83(-0.47%) |
Aug 09, 2021 | 175.40 | 175.76 | 173.51 | 174.83 | 889,117 | -0.31(-0.18%) |
Aug 06, 2021 | 173.47 | 175.78 | 173.14 | 175.15 | 1,298,761 | +0.23(+0.13%) |
Aug 05, 2021 | 175.82 | 176.94 | 173.73 | 174.92 | 1,640,819 | -0.94(-0.54%) |
Aug 04, 2021 | 176.61 | 177.57 | 174.57 | 175.86 | 1,517,725 | -1.32(-0.74%) |
Aug 03, 2021 | 177.66 | 178.58 | 174.67 | 177.18 | 1,822,780 | +0.81(+0.46%) |