Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 143.00 | 148.57 | 141.64 | 143.97 | 5,442,978 | +6.28(+4.56%) |
Aug 30, 2022 | 147.95 | 148.99 | 134.71 | 137.69 | 9,238,327 | -9.63(-6.54%) |
Aug 29, 2022 | 148.30 | 151.67 | 147.18 | 147.32 | 2,329,566 | -0.39(-0.26%) |
Aug 26, 2022 | 154.27 | 155.48 | 147.47 | 147.71 | 3,317,617 | -3.31(-2.19%) |
Aug 25, 2022 | 144.75 | 151.34 | 143.15 | 151.02 | 4,092,681 | +12.12(+8.73%) |
Aug 24, 2022 | 131.64 | 140.97 | 131.27 | 138.90 | 2,370,930 | +4.83(+3.60%) |
Aug 23, 2022 | 133.20 | 135.19 | 130.40 | 134.07 | 2,153,074 | +2.61(+1.99%) |
Aug 22, 2022 | 130.93 | 133.81 | 130.33 | 131.46 | 2,526,434 | +2.33(+1.80%) |
Aug 19, 2022 | 129.77 | 130.72 | 128.11 | 129.13 | 2,140,631 | +0.80(+0.62%) |
Aug 18, 2022 | 131.16 | 132.00 | 127.05 | 128.33 | 2,544,990 | -4.31(-3.25%) |
Aug 17, 2022 | 134.27 | 135.35 | 130.88 | 132.64 | 1,498,290 | -3.50(-2.57%) |
Aug 16, 2022 | 137.03 | 137.75 | 134.92 | 136.14 | 1,595,300 | -3.37(-2.42%) |
Aug 15, 2022 | 137.21 | 140.36 | 135.89 | 139.51 | 1,632,274 | -0.85(-0.61%) |
Aug 12, 2022 | 135.21 | 140.43 | 135.00 | 140.36 | 1,308,622 | +0.98(+0.70%) |
Aug 11, 2022 | 140.00 | 143.77 | 138.25 | 139.38 | 1,374,053 | +1.64(+1.19%) |
Aug 10, 2022 | 136.10 | 137.96 | 133.61 | 137.74 | 1,683,441 | +2.14(+1.58%) |
Aug 09, 2022 | 135.13 | 138.00 | 134.24 | 135.60 | 1,144,233 | -0.80(-0.59%) |
Aug 08, 2022 | 138.00 | 139.15 | 136.10 | 136.40 | 1,296,388 | -1.42(-1.03%) |
Aug 05, 2022 | 136.29 | 138.44 | 135.51 | 137.82 | 1,155,299 | -2.25(-1.61%) |
Aug 04, 2022 | 140.15 | 142.88 | 137.79 | 140.07 | 1,697,169 | +3.44(+2.52%) |
Aug 03, 2022 | 132.40 | 137.30 | 129.72 | 136.63 | 2,569,290 | +2.47(+1.84%) |
Aug 02, 2022 | 129.85 | 136.20 | 128.50 | 134.16 | 3,589,500 | -0.85(-0.63%) |
Aug 01, 2022 | 133.04 | 135.75 | 130.28 | 135.01 | 2,108,660 | -1.55(-1.14%) |
Jul 29, 2022 | 133.07 | 137.38 | 131.05 | 136.56 | 2,863,804 | -4.04(-2.87%) |
Jul 28, 2022 | 140.85 | 144.60 | 136.52 | 140.60 | 2,163,093 | -0.41(-0.29%) |
Jul 27, 2022 | 139.41 | 141.37 | 136.40 | 141.01 | 1,726,075 | +2.84(+2.06%) |
Jul 26, 2022 | 142.85 | 143.26 | 137.43 | 138.17 | 1,765,427 | -2.08(-1.48%) |
Jul 25, 2022 | 140.01 | 142.54 | 138.44 | 140.25 | 1,223,743 | +0.24(+0.17%) |
Jul 22, 2022 | 142.15 | 144.16 | 139.30 | 140.01 | 1,790,823 | -4.56(-3.15%) |
Jul 21, 2022 | 141.56 | 146.25 | 141.50 | 144.57 | 1,731,601 | +3.75(+2.66%) |
Jul 20, 2022 | 144.02 | 144.26 | 138.98 | 140.82 | 2,443,745 | -1.56(-1.10%) |
Jul 19, 2022 | 141.09 | 142.76 | 137.64 | 142.38 | 2,562,104 | +1.30(+0.92%) |
Jul 18, 2022 | 143.85 | 147.04 | 140.51 | 141.08 | 1,772,520 | +0.99(+0.71%) |
Jul 15, 2022 | 140.85 | 141.25 | 135.65 | 140.09 | 2,139,801 | -1.98(-1.39%) |
Jul 14, 2022 | 143.94 | 144.26 | 140.41 | 142.07 | 1,830,646 | -3.19(-2.20%) |
Jul 13, 2022 | 140.58 | 146.15 | 140.58 | 145.26 | 1,619,118 | +1.78(+1.24%) |
Jul 12, 2022 | 144.18 | 145.10 | 140.57 | 143.48 | 1,663,661 | -0.25(-0.17%) |
Jul 11, 2022 | 146.93 | 147.04 | 142.54 | 143.73 | 2,163,991 | -8.67(-5.69%) |
Jul 08, 2022 | 150.97 | 155.35 | 150.96 | 152.40 | 1,750,891 | -2.29(-1.48%) |
Jul 07, 2022 | 150.72 | 156.69 | 150.27 | 154.69 | 2,424,258 | +5.49(+3.68%) |
Jul 06, 2022 | 151.39 | 151.84 | 144.62 | 149.20 | 2,894,928 | -5.05(-3.27%) |
Jul 05, 2022 | 151.80 | 154.94 | 148.32 | 154.25 | 3,202,738 | +2.76(+1.82%) |
Jul 01, 2022 | 148.09 | 151.97 | 147.62 | 151.49 | 1,816,773 | +2.76(+1.86%) |
Jun 30, 2022 | 149.42 | 149.72 | 146.45 | 148.73 | 3,074,850 | -2.59(-1.71%) |
Jun 29, 2022 | 151.41 | 155.00 | 150.46 | 151.32 | 2,423,180 | -2.47(-1.61%) |
Jun 28, 2022 | 155.19 | 156.77 | 151.82 | 153.79 | 3,075,304 | -1.45(-0.93%) |
Jun 27, 2022 | 154.10 | 155.40 | 151.58 | 155.24 | 3,541,397 | +3.90(+2.58%) |
Jun 24, 2022 | 149.01 | 152.58 | 148.43 | 151.34 | 2,451,611 | +5.21(+3.57%) |
Jun 23, 2022 | 145.38 | 149.97 | 143.28 | 146.13 | 3,105,306 | +3.44(+2.41%) |
Jun 22, 2022 | 142.83 | 147.14 | 142.63 | 142.69 | 2,512,496 | -2.94(-2.02%) |
Jun 21, 2022 | 142.78 | 146.65 | 141.00 | 145.63 | 3,152,099 | +5.80(+4.15%) |
Jun 17, 2022 | 142.99 | 145.01 | 137.55 | 139.83 | 5,037,529 | +2.45(+1.78%) |
Jun 16, 2022 | 139.01 | 140.57 | 136.01 | 137.38 | 3,953,516 | -7.44(-5.14%) |
Jun 15, 2022 | 144.70 | 145.75 | 140.08 | 144.82 | 3,709,814 | +4.02(+2.86%) |
Jun 14, 2022 | 136.68 | 141.64 | 136.12 | 140.80 | 3,168,270 | +8.92(+6.76%) |
Jun 13, 2022 | 139.17 | 139.45 | 130.51 | 131.88 | 4,367,575 | -10.99(-7.69%) |
Jun 10, 2022 | 149.39 | 151.58 | 142.75 | 142.87 | 5,028,980 | -2.64(-1.81%) |
Jun 09, 2022 | 150.55 | 151.04 | 145.11 | 145.51 | 3,757,458 | -7.37(-4.82%) |
Jun 08, 2022 | 152.04 | 155.70 | 149.34 | 152.88 | 5,292,242 | +2.30(+1.53%) |
Jun 07, 2022 | 145.06 | 150.99 | 144.94 | 150.58 | 2,623,940 | +3.59(+2.44%) |
Jun 06, 2022 | 148.71 | 151.58 | 143.68 | 146.99 | 4,014,866 | +3.57(+2.49%) |
Jun 03, 2022 | 144.21 | 145.39 | 142.00 | 143.42 | 1,944,555 | -2.78(-1.90%) |
Jun 02, 2022 | 141.32 | 146.66 | 141.32 | 146.20 | 2,937,215 | +4.89(+3.46%) |
Jun 01, 2022 | 141.81 | 145.39 | 139.34 | 141.31 | 3,253,307 | +0.96(+0.68%) |
May 31, 2022 | 145.87 | 146.99 | 140.07 | 140.35 | 7,220,318 | +1.26(+0.91%) |
May 27, 2022 | 134.30 | 139.39 | 134.04 | 139.09 | 4,573,585 | +2.90(+2.13%) |
May 26, 2022 | 124.91 | 136.91 | 124.34 | 136.19 | 5,796,166 | +16.87(+14.14%) |
May 25, 2022 | 117.42 | 119.82 | 116.60 | 119.32 | 2,748,629 | +3.59(+3.10%) |
May 24, 2022 | 120.15 | 120.76 | 113.94 | 115.73 | 3,145,521 | -8.27(-6.67%) |
May 23, 2022 | 125.75 | 125.75 | 122.06 | 124.00 | 1,778,646 | -0.47(-0.38%) |
May 20, 2022 | 126.12 | 129.65 | 121.25 | 124.47 | 2,736,093 | -0.87(-0.69%) |
May 19, 2022 | 119.20 | 126.86 | 118.91 | 125.34 | 3,588,612 | +6.48(+5.45%) |
May 18, 2022 | 121.20 | 124.22 | 118.45 | 118.86 | 3,051,083 | -4.58(-3.71%) |
May 17, 2022 | 123.41 | 124.67 | 120.23 | 123.44 | 2,792,499 | +5.64(+4.79%) |
May 16, 2022 | 116.63 | 119.76 | 114.21 | 117.80 | 2,405,561 | +0.86(+0.74%) |
May 13, 2022 | 112.40 | 117.97 | 112.05 | 116.94 | 3,361,517 | +9.06(+8.40%) |
May 12, 2022 | 105.02 | 110.95 | 101.62 | 107.88 | 3,514,246 | +1.79(+1.69%) |
May 11, 2022 | 109.70 | 113.08 | 105.33 | 106.09 | 3,241,703 | -1.82(-1.69%) |
May 10, 2022 | 110.74 | 111.17 | 106.19 | 107.91 | 2,996,457 | +1.29(+1.21%) |
May 09, 2022 | 113.00 | 113.08 | 105.85 | 106.62 | 3,792,075 | -10.14(-8.68%) |
May 06, 2022 | 121.70 | 122.03 | 116.38 | 116.76 | 2,460,003 | -7.33(-5.91%) |
May 05, 2022 | 126.65 | 128.55 | 122.45 | 124.09 | 3,092,063 | -7.86(-5.96%) |
May 04, 2022 | 124.13 | 132.38 | 122.85 | 131.95 | 2,503,821 | +4.38(+3.43%) |
May 03, 2022 | 127.85 | 130.72 | 126.11 | 127.57 | 1,648,367 | -0.29(-0.23%) |
May 02, 2022 | 123.01 | 127.95 | 122.14 | 127.86 | 3,289,880 | +3.69(+2.97%) |
Apr 29, 2022 | 130.69 | 136.54 | 123.83 | 124.17 | 5,515,834 | +3.62(+3.00%) |
Apr 28, 2022 | 120.00 | 121.34 | 115.86 | 120.55 | 3,079,955 | +2.03(+1.71%) |
Apr 27, 2022 | 113.57 | 119.69 | 112.79 | 118.52 | 3,616,591 | +6.59(+5.89%) |
Apr 26, 2022 | 114.06 | 114.98 | 110.60 | 111.93 | 3,034,004 | -4.64(-3.98%) |
Apr 25, 2022 | 110.72 | 117.26 | 110.30 | 116.57 | 3,608,417 | +2.00(+1.75%) |
Apr 22, 2022 | 116.65 | 120.97 | 114.46 | 114.57 | 3,908,631 | -1.40(-1.21%) |
Apr 21, 2022 | 122.37 | 123.78 | 115.29 | 115.97 | 3,235,759 | -6.34(-5.18%) |
Apr 20, 2022 | 127.48 | 127.51 | 122.13 | 122.31 | 2,746,560 | -4.30(-3.40%) |
Apr 19, 2022 | 124.68 | 127.09 | 120.62 | 126.61 | 3,225,496 | -0.12(-0.09%) |
Apr 18, 2022 | 128.60 | 129.07 | 124.42 | 126.73 | 2,878,898 | -2.83(-2.18%) |
Apr 14, 2022 | 133.50 | 133.52 | 129.31 | 129.56 | 2,399,134 | -5.11(-3.79%) |
Apr 13, 2022 | 131.77 | 135.42 | 129.39 | 134.67 | 2,529,495 | +3.68(+2.81%) |
Apr 12, 2022 | 134.89 | 135.47 | 130.68 | 130.99 | 3,035,437 | -2.06(-1.55%) |
Apr 11, 2022 | 133.99 | 136.17 | 130.50 | 133.05 | 2,835,235 | -1.71(-1.27%) |
Apr 08, 2022 | 135.40 | 138.42 | 134.58 | 134.76 | 2,538,842 | -0.95(-0.70%) |
Apr 07, 2022 | 138.35 | 139.73 | 133.25 | 135.71 | 3,892,835 | -4.29(-3.06%) |
Apr 06, 2022 | 142.73 | 142.84 | 137.99 | 140.00 | 3,783,823 | -4.62(-3.19%) |
Apr 05, 2022 | 150.61 | 150.90 | 144.28 | 144.62 | 3,532,954 | -9.18(-5.97%) |
Apr 04, 2022 | 146.63 | 154.29 | 145.60 | 153.80 | 5,730,858 | +12.83(+9.10%) |
Apr 01, 2022 | 144.01 | 144.85 | 140.16 | 140.97 | 6,534,796 | +8.67(+6.55%) |
Mar 31, 2022 | 138.32 | 139.50 | 132.18 | 132.30 | 7,959,642 | -11.53(-8.02%) |
Mar 30, 2022 | 146.12 | 150.58 | 143.42 | 143.83 | 4,753,867 | -3.86(-2.61%) |
Mar 29, 2022 | 153.19 | 154.87 | 147.21 | 147.69 | 4,077,386 | +0.24(+0.16%) |
Mar 28, 2022 | 147.00 | 148.42 | 144.80 | 147.45 | 2,940,035 | +0.91(+0.62%) |
Mar 25, 2022 | 145.16 | 147.96 | 142.81 | 146.54 | 3,646,600 | -4.07(-2.70%) |
Mar 24, 2022 | 153.71 | 155.74 | 143.51 | 150.61 | 5,256,038 | -4.29(-2.77%) |
Mar 23, 2022 | 152.50 | 158.63 | 148.54 | 154.90 | 5,005,227 | +0.31(+0.20%) |
Mar 22, 2022 | 154.86 | 157.75 | 150.29 | 154.59 | 5,465,557 | +7.91(+5.39%) |
Mar 21, 2022 | 146.00 | 150.37 | 142.77 | 146.68 | 4,295,646 | -2.36(-1.58%) |
Mar 18, 2022 | 150.21 | 158.58 | 148.90 | 149.04 | 14,491,407 | +1.89(+1.28%) |
Mar 17, 2022 | 143.43 | 147.53 | 137.91 | 147.15 | 8,721,235 | -3.72(-2.47%) |
Mar 16, 2022 | 126.04 | 151.44 | 122.81 | 150.87 | 17,762,728 | +42.49(+39.20%) |
Mar 15, 2022 | 105.01 | 113.50 | 103.77 | 108.38 | 9,391,970 | -0.59(-0.54%) |
Mar 14, 2022 | 107.65 | 116.62 | 102.18 | 108.97 | 13,550,293 | -9.95(-8.37%) |
Mar 11, 2022 | 135.90 | 137.44 | 118.66 | 118.92 | 7,837,386 | -16.24(-12.02%) |
Mar 10, 2022 | 138.09 | 138.34 | 132.86 | 135.16 | 4,447,910 | -9.07(-6.29%) |
Mar 09, 2022 | 138.46 | 144.68 | 138.46 | 144.23 | 3,299,576 | +7.41(+5.42%) |
Mar 08, 2022 | 138.28 | 139.40 | 132.03 | 136.82 | 3,773,991 | -1.55(-1.12%) |
Mar 07, 2022 | 143.62 | 148.26 | 138.36 | 138.37 | 3,990,133 | -8.89(-6.04%) |
Mar 04, 2022 | 152.30 | 154.77 | 146.40 | 147.26 | 3,251,423 | -7.93(-5.11%) |
Mar 03, 2022 | 161.32 | 163.39 | 153.15 | 155.19 | 3,214,014 | -5.38(-3.35%) |
Mar 02, 2022 | 160.26 | 162.59 | 154.71 | 160.57 | 3,576,639 | -2.29(-1.41%) |
Mar 01, 2022 | 160.87 | 170.35 | 160.00 | 162.86 | 6,925,137 | +10.42(+6.84%) |
Feb 28, 2022 | 150.09 | 153.48 | 148.28 | 152.44 | 3,378,519 | -0.67(-0.44%) |
Feb 25, 2022 | 149.75 | 153.85 | 149.21 | 153.11 | 2,631,082 | +1.99(+1.32%) |
Feb 24, 2022 | 140.01 | 151.35 | 137.07 | 151.12 | 4,256,525 | +1.30(+0.87%) |
Feb 23, 2022 | 154.17 | 156.42 | 149.58 | 149.82 | 2,451,713 | -1.85(-1.22%) |
Feb 22, 2022 | 154.18 | 155.79 | 150.12 | 151.67 | 3,382,941 | -6.05(-3.84%) |
Feb 18, 2022 | 157.72 | 0 | -8.68(-5.22%) | |||
Feb 17, 2022 | 165.74 | 171.87 | 165.37 | 166.40 | 3,029,237 | -0.95(-0.57%) |
Feb 16, 2022 | 165.75 | 168.48 | 164.59 | 167.35 | 1,863,146 | +0.49(+0.29%) |
Feb 15, 2022 | 163.28 | 166.92 | 162.51 | 166.86 | 2,206,698 | +6.07(+3.78%) |
Feb 14, 2022 | 159.47 | 162.23 | 158.67 | 160.79 | 2,585,378 | +0.15(+0.09%) |
Feb 11, 2022 | 163.60 | 166.34 | 159.85 | 160.64 | 2,325,609 | -3.92(-2.38%) |
Feb 10, 2022 | 162.62 | 168.80 | 161.06 | 164.56 | 2,644,077 | -2.14(-1.28%) |
Feb 09, 2022 | 163.11 | 166.76 | 160.10 | 166.70 | 2,717,403 | +3.71(+2.28%) |
Feb 08, 2022 | 155.55 | 163.15 | 154.31 | 162.99 | 2,578,394 | +7.39(+4.75%) |
Feb 07, 2022 | 156.04 | 160.28 | 155.33 | 155.60 | 1,994,892 | -2.78(-1.76%) |
Feb 04, 2022 | 153.62 | 159.22 | 152.83 | 158.38 | 2,280,348 | +4.06(+2.63%) |
Feb 03, 2022 | 155.25 | 153.67 | 154.32 | 3,079,889 | -3.95(-2.50%) | |
Feb 02, 2022 | 161.72 | 161.87 | 155.85 | 158.27 | 1,967,792 | -2.83(-1.76%) |
Feb 01, 2022 | 158.88 | 162.75 | 158.08 | 161.10 | 2,564,643 | +14.57(+9.94%) |
Jan 28, 2022 | 143.72 | 146.67 | 139.10 | 146.53 | 3,186,090 | +2.80(+1.95%) |
Jan 27, 2022 | 148.01 | 149.95 | 143.37 | 143.73 | 2,919,651 | -4.57(-3.08%) |
Jan 26, 2022 | 153.21 | 154.00 | 147.07 | 148.30 | 2,840,613 | -2.67(-1.77%) |
Jan 25, 2022 | 146.74 | 153.41 | 146.05 | 150.97 | 3,761,326 | +1.92(+1.29%) |
Jan 24, 2022 | 154.99 | 154.99 | 143.22 | 149.05 | 6,622,565 | -7.79(-4.97%) |
Jan 21, 2022 | 162.53 | 164.96 | 156.26 | 156.84 | 5,463,946 | -5.19(-3.20%) |
Jan 20, 2022 | 162.92 | 165.02 | 160.78 | 162.03 | 6,236,174 | +7.55(+4.89%) |
Jan 19, 2022 | 153.32 | 157.50 | 151.97 | 154.48 | 3,320,679 | +1.54(+1.01%) |
Jan 18, 2022 | 150.94 | 157.43 | 149.61 | 152.94 | 3,185,397 | -1.59(-1.03%) |
Jan 14, 2022 | 154.53 | 0 | +2.02(+1.32%) | |||
Jan 13, 2022 | 155.62 | 157.64 | 152.35 | 152.51 | 3,257,467 | -6.85(-4.30%) |
Jan 12, 2022 | 159.77 | 161.99 | 157.40 | 159.36 | 2,846,515 | +2.66(+1.70%) |
Jan 11, 2022 | 150.01 | 157.33 | 150.01 | 156.70 | 2,866,781 | +4.34(+2.85%) |
Jan 10, 2022 | 154.95 | 155.78 | 150.37 | 152.36 | 2,397,268 | -0.97(-0.63%) |
Jan 07, 2022 | 152.98 | 157.00 | 152.28 | 153.33 | 2,751,971 | +2.58(+1.71%) |
Jan 06, 2022 | 146.20 | 153.00 | 144.41 | 150.75 | 3,829,524 | +6.87(+4.77%) |
Jan 05, 2022 | 143.82 | 150.26 | 142.95 | 143.88 | 3,502,491 | -2.65(-1.81%) |
Jan 04, 2022 | 148.14 | 148.43 | 143.56 | 146.53 | 2,873,775 | -11.32(-7.17%) |
Jan 03, 2022 | 148.91 | 157.85 | 144.95 | 157.85 | 2,328,992 | +9.06(+6.09%) |
Dec 31, 2021 | 147.18 | 151.47 | 146.60 | 148.79 | 3,524,421 | -1.82(-1.21%) |
Dec 30, 2021 | 136.23 | 152.45 | 135.91 | 150.61 | 7,920,121 | +14.31(+10.50%) |
Dec 29, 2021 | 139.09 | 140.63 | 135.85 | 136.30 | 3,391,805 | -26.35(-16.20%) |
Dec 28, 2021 | 142.25 | 180.91 | 139.22 | 162.65 | 3,059,233 | +18.88(+13.13%) |
Dec 27, 2021 | 142.10 | 146.85 | 142.01 | 143.77 | 2,630,142 | -0.35(-0.24%) |
Dec 23, 2021 | 141.70 | 144.78 | 140.26 | 144.12 | 2,010,915 | +0.66(+0.46%) |
Dec 22, 2021 | 140.70 | 143.50 | 139.23 | 143.46 | 1,843,787 | -1.36(-0.94%) |
Dec 21, 2021 | 139.55 | 145.16 | 139.24 | 144.82 | 3,193,978 | +7.26(+5.28%) |
Dec 20, 2021 | 138.63 | 140.00 | 136.20 | 137.56 | 3,496,970 | -4.53(-3.19%) |
Dec 17, 2021 | 138.31 | 143.14 | 137.22 | 142.09 | 4,169,210 | +1.92(+1.37%) |
Dec 16, 2021 | 142.55 | 145.84 | 139.85 | 140.17 | 2,747,195 | -1.24(-0.88%) |
Dec 15, 2021 | 141.00 | 141.46 | 136.45 | 141.41 | 4,018,729 | -1.48(-1.04%) |
Dec 14, 2021 | 140.57 | 145.37 | 140.53 | 142.89 | 2,418,336 | -1.91(-1.32%) |
Dec 13, 2021 | 147.65 | 149.34 | 143.46 | 144.80 | 2,891,689 | -4.54(-3.04%) |
Dec 10, 2021 | 148.00 | 150.56 | 147.31 | 149.34 | 2,932,520 | +0.65(+0.44%) |
Dec 09, 2021 | 148.68 | 154.28 | 148.12 | 148.69 | 2,825,054 | -0.24(-0.16%) |
Dec 08, 2021 | 147.17 | 150.67 | 146.21 | 148.93 | 2,862,686 | -8.48(-5.39%) |
Dec 07, 2021 | 150.18 | 157.41 | 147.10 | 157.41 | 4,325,787 | +9.76(+6.61%) |
Dec 06, 2021 | 136.25 | 147.80 | 136.11 | 147.65 | 4,956,119 | +10.26(+7.47%) |
Dec 03, 2021 | 141.85 | 141.85 | 132.14 | 137.39 | 10,411,848 | -11.57(-7.77%) |
Dec 02, 2021 | 148.40 | 151.55 | 145.20 | 148.96 | 4,974,757 | -8.89(-5.63%) |
Dec 01, 2021 | 150.66 | 157.85 | 147.51 | 157.85 | 4,129,793 | +8.01(+5.34%) |
Nov 30, 2021 | 149.12 | 151.45 | 147.01 | 149.84 | 4,813,028 | -0.45(-0.30%) |
Nov 29, 2021 | 153.00 | 153.00 | 148.80 | 150.29 | 3,743,805 | -2.77(-1.81%) |
Nov 26, 2021 | 148.52 | 154.45 | 147.89 | 153.06 | 3,267,102 | +1.67(+1.10%) |
Nov 24, 2021 | 148.93 | 151.58 | 146.89 | 151.39 | 2,663,238 | -6.02(-3.83%) |
Nov 23, 2021 | 147.90 | 224.20 | 147.76 | 157.41 | 3,374,691 | +13.04(+9.03%) |
Nov 22, 2021 | 152.00 | 152.47 | 144.37 | 144.37 | 4,420,582 | -7.40(-4.88%) |
Nov 19, 2021 | 154.11 | 154.90 | 151.04 | 151.77 | 3,989,452 | -12.84(-7.80%) |
Nov 18, 2021 | 155.78 | 164.61 | 153.76 | 164.61 | 5,579,866 | +2.79(+1.72%) |
Nov 17, 2021 | 173.38 | 173.60 | 160.07 | 161.82 | 6,460,581 | -9.45(-5.52%) |
Nov 16, 2021 | 171.91 | 173.17 | 169.05 | 171.27 | 3,217,869 | +2.60(+1.54%) |
Nov 15, 2021 | 171.40 | 171.99 | 167.69 | 168.67 | 1,933,249 | -1.90(-1.11%) |
Nov 12, 2021 | 166.98 | 171.35 | 166.33 | 170.57 | 3,143,286 | +3.31(+1.98%) |
Nov 11, 2021 | 164.88 | 168.80 | 164.10 | 167.26 | 3,117,997 | +5.70(+3.53%) |
Nov 10, 2021 | 161.77 | 161.56 | 3,049,077 | -0.07(-0.04%) | ||
Nov 09, 2021 | 160.52 | 162.88 | 158.59 | 161.63 | 2,404,495 | +0.21(+0.13%) |
Nov 08, 2021 | 159.66 | 161.58 | 158.41 | 161.42 | 2,270,518 | +3.19(+2.02%) |
Nov 05, 2021 | 163.68 | 163.68 | 157.76 | 158.23 | 4,272,592 | -4.35(-2.68%) |
Nov 04, 2021 | 167.02 | 167.78 | 162.28 | 162.58 | 3,122,269 | -2.79(-1.69%) |
Nov 03, 2021 | 163.15 | 165.50 | 162.66 | 165.37 | 2,477,541 | +3.17(+1.95%) |
Nov 02, 2021 | 166.14 | 166.14 | 161.33 | 162.20 | 4,155,770 | -8.12(-4.77%) |
Nov 01, 2021 | 162.54 | 170.53 | 168.04 | 170.32 | 3,920,458 | +8.08(+4.98%) |
Oct 29, 2021 | 166.73 | 167.20 | 160.45 | 162.24 | 5,114,583 | -6.47(-3.83%) |
Oct 28, 2021 | 167.74 | 168.78 | 168.71 | 1,885,120 | +0.96(+0.57%) | |
Oct 27, 2021 | 167.04 | 170.79 | 166.13 | 167.75 | 2,384,880 | -1.08(-0.64%) |
Oct 26, 2021 | 174.28 | 168.83 | 3,988,222 | -6.64(-3.78%) | ||
Oct 25, 2021 | 176.18 | 176.57 | 173.11 | 175.47 | 3,548,543 | -2.17(-1.22%) |
Oct 22, 2021 | 181.20 | 176.51 | 177.64 | 3,053,328 | -2.96(-1.64%) | |
Oct 21, 2021 | 179.36 | 182.20 | 179.36 | 180.60 | 4,680,610 | -0.36(-0.20%) |
Oct 20, 2021 | 179.90 | 182.60 | 178.70 | 180.96 | 7,173,211 | +1.96(+1.09%) |
Oct 19, 2021 | 172.27 | 179.11 | 171.18 | 179.00 | 5,737,483 | +7.96(+4.65%) |
Oct 18, 2021 | 168.16 | 171.65 | 167.36 | 171.04 | 7,185,325 | +7.41(+4.53%) |
Oct 15, 2021 | 164.05 | 165.86 | 162.66 | 163.63 | 2,572,028 | +0.76(+0.47%) |
Oct 14, 2021 | 164.20 | 165.48 | 160.62 | 162.87 | 2,764,097 | -0.98(-0.60%) |
Oct 13, 2021 | 161.46 | 164.33 | 160.85 | 163.85 | 2,619,225 | +4.38(+2.75%) |
Oct 12, 2021 | 161.40 | 164.23 | 158.85 | 159.47 | 2,413,718 | -2.69(-1.66%) |
Oct 11, 2021 | 164.90 | 166.92 | 162.16 | 162.16 | 3,649,513 | +0.07(+0.04%) |
Oct 08, 2021 | 158.00 | 162.30 | 156.90 | 162.09 | 3,664,615 | +5.54(+3.54%) |
Oct 07, 2021 | 154.64 | 158.30 | 153.70 | 156.55 | 3,979,617 | +7.19(+4.81%) |
Oct 06, 2021 | 146.84 | 150.12 | 145.58 | 149.36 | 2,141,323 | -0.44(-0.29%) |
Oct 05, 2021 | 146.30 | 150.48 | 145.97 | 149.80 | 2,332,991 | +3.41(+2.33%) |
Oct 04, 2021 | 149.02 | 149.02 | 144.51 | 146.39 | 4,556,575 | -5.19(-3.42%) |
Oct 01, 2021 | 153.59 | 155.55 | 150.66 | 151.58 | 2,510,736 | -2.17(-1.41%) |
Sep 30, 2021 | 151.95 | 155.00 | 151.75 | 153.75 | 2,877,661 | +1.83(+1.20%) |
Sep 29, 2021 | 154.77 | 156.15 | 151.75 | 151.92 | 2,162,031 | -2.10(-1.36%) |
Sep 28, 2021 | 155.99 | 157.00 | 153.12 | 154.02 | 3,149,369 | -2.92(-1.86%) |
Sep 27, 2021 | 156.25 | 157.38 | 153.05 | 156.94 | 3,141,876 | +0.37(+0.24%) |
Sep 24, 2021 | 158.55 | 159.46 | 155.91 | 156.57 | 3,349,249 | -3.93(-2.45%) |
Sep 23, 2021 | 160.95 | 162.28 | 157.51 | 160.50 | 2,950,973 | +0.62(+0.39%) |
Sep 22, 2021 | 158.11 | 161.75 | 158.11 | 159.88 | 3,647,149 | +3.17(+2.02%) |
Sep 21, 2021 | 156.00 | 158.23 | 155.50 | 156.71 | 2,920,718 | +2.21(+1.43%) |
Sep 20, 2021 | 158.12 | 158.59 | 152.52 | 154.50 | 7,936,725 | -7.71(-4.75%) |
Sep 17, 2021 | 163.27 | 163.70 | 160.80 | 162.21 | 4,824,876 | +2.65(+1.66%) |
Sep 16, 2021 | 158.83 | 160.43 | 157.69 | 159.56 | 3,395,777 | -2.17(-1.34%) |
Sep 15, 2021 | 159.00 | 162.41 | 157.99 | 161.73 | 4,750,788 | +1.09(+0.68%) |
Sep 14, 2021 | 162.44 | 163.95 | 160.11 | 160.64 | 3,628,951 | -2.62(-1.60%) |
Sep 13, 2021 | 163.39 | 165.16 | 161.44 | 163.26 | 3,255,433 | -0.90(-0.55%) |
Sep 10, 2021 | 166.53 | 168.74 | 163.42 | 164.16 | 4,197,820 | +0.51(+0.31%) |
Sep 09, 2021 | 159.40 | 165.25 | 158.73 | 163.65 | 3,693,457 | +0.97(+0.60%) |
Sep 08, 2021 | 166.65 | 167.78 | 161.30 | 162.68 | 4,508,963 | -4.00(-2.40%) |
Sep 07, 2021 | 167.57 | 169.80 | 165.95 | 166.68 | 6,791,938 | +3.70(+2.27%) |
Sep 03, 2021 | 161.94 | 164.68 | 161.58 | 162.98 | 3,778,085 | +0.61(+0.38%) |
Sep 02, 2021 | 165.86 | 166.38 | 161.24 | 162.37 | 6,305,221 | -2.81(-1.70%) |