Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 137.14 | 137.83 | 135.41 | 135.68 | 3,032,137 | -2.30(-1.67%) |
Aug 30, 2022 | 137.20 | 139.72 | 135.13 | 137.98 | 3,784,581 | +0.58(+0.42%) |
Aug 29, 2022 | 136.06 | 141.05 | 134.74 | 137.40 | 4,639,632 | -1.30(-0.94%) |
Aug 26, 2022 | 149.21 | 149.48 | 137.85 | 138.70 | 7,136,700 | -10.31(-6.92%) |
Aug 25, 2022 | 149.03 | 153.17 | 144.31 | 149.01 | 12,366,385 | -16.97(-10.22%) |
Aug 24, 2022 | 166.62 | 166.96 | 163.78 | 165.98 | 2,760,448 | -0.13(-0.08%) |
Aug 23, 2022 | 167.00 | 168.77 | 165.33 | 166.11 | 2,695,464 | -1.31(-0.78%) |
Aug 22, 2022 | 168.15 | 168.49 | 166.74 | 167.42 | 2,140,714 | -0.26(-0.16%) |
Aug 19, 2022 | 166.51 | 168.74 | 166.37 | 167.68 | 1,689,076 | -0.37(-0.22%) |
Aug 18, 2022 | 168.13 | 168.90 | 166.15 | 168.05 | 1,157,781 | -0.13(-0.08%) |
Aug 17, 2022 | 167.15 | 169.79 | 166.20 | 168.18 | 1,475,247 | -0.04(-0.02%) |
Aug 16, 2022 | 167.66 | 169.16 | 166.34 | 168.22 | 2,068,278 | +2.29(+1.38%) |
Aug 15, 2022 | 165.34 | 167.43 | 163.57 | 165.93 | 1,688,871 | -0.83(-0.50%) |
Aug 12, 2022 | 165.23 | 166.79 | 164.00 | 166.76 | 968,212 | +1.39(+0.84%) |
Aug 11, 2022 | 167.31 | 168.72 | 164.52 | 165.37 | 1,580,958 | -0.60(-0.36%) |
Aug 10, 2022 | 170.14 | 171.39 | 165.73 | 165.97 | 1,712,639 | -2.98(-1.76%) |
Aug 09, 2022 | 166.49 | 169.03 | 165.56 | 168.95 | 1,288,148 | +2.66(+1.60%) |
Aug 08, 2022 | 165.90 | 169.68 | 165.81 | 166.29 | 1,580,336 | +1.32(+0.80%) |
Aug 05, 2022 | 161.78 | 165.24 | 161.00 | 164.97 | 1,102,876 | +2.81(+1.73%) |
Aug 04, 2022 | 165.35 | 165.48 | 161.89 | 162.16 | 995,799 | -2.93(-1.77%) |
Aug 03, 2022 | 166.21 | 167.63 | 163.58 | 165.09 | 1,097,624 | +0.34(+0.21%) |
Aug 02, 2022 | 166.99 | 166.99 | 164.20 | 164.75 | 892,036 | -1.94(-1.16%) |
Aug 01, 2022 | 166.53 | 170.80 | 165.71 | 166.69 | 1,718,503 | +1.33(+0.80%) |
Jul 29, 2022 | 162.16 | 165.46 | 162.16 | 165.36 | 2,242,195 | +2.02(+1.24%) |
Jul 28, 2022 | 160.27 | 164.93 | 159.01 | 163.34 | 2,503,138 | +2.21(+1.37%) |
Jul 27, 2022 | 157.86 | 162.00 | 155.15 | 161.13 | 2,252,707 | +3.31(+2.10%) |
Jul 26, 2022 | 162.68 | 164.65 | 157.11 | 157.82 | 3,232,968 | -10.60(-6.29%) |
Jul 25, 2022 | 171.31 | 171.35 | 167.40 | 168.42 | 1,926,869 | -3.59(-2.09%) |
Jul 22, 2022 | 172.45 | 175.68 | 170.49 | 172.01 | 1,798,751 | +0.33(+0.19%) |
Jul 21, 2022 | 172.80 | 174.00 | 164.79 | 171.68 | 3,263,387 | -1.64(-0.95%) |
Jul 20, 2022 | 170.59 | 173.68 | 169.88 | 173.32 | 2,277,261 | +3.11(+1.83%) |
Jul 19, 2022 | 170.00 | 171.03 | 168.14 | 170.21 | 1,580,968 | +0.71(+0.42%) |
Jul 18, 2022 | 168.56 | 171.24 | 168.31 | 169.50 | 1,718,760 | +1.54(+0.92%) |
Jul 15, 2022 | 170.29 | 171.70 | 167.19 | 167.96 | 2,145,900 | -0.80(-0.47%) |
Jul 14, 2022 | 163.83 | 169.25 | 163.83 | 168.76 | 2,487,688 | +2.82(+1.70%) |
Jul 13, 2022 | 163.82 | 167.07 | 162.37 | 165.94 | 1,749,141 | +1.81(+1.10%) |
Jul 12, 2022 | 165.57 | 168.43 | 163.13 | 164.13 | 1,368,602 | -2.04(-1.23%) |
Jul 11, 2022 | 166.54 | 167.56 | 164.58 | 166.17 | 1,482,668 | -1.19(-0.71%) |
Jul 08, 2022 | 169.48 | 169.76 | 166.39 | 167.36 | 1,369,050 | -1.43(-0.85%) |
Jul 07, 2022 | 165.84 | 170.19 | 165.38 | 168.79 | 1,774,872 | +3.00(+1.81%) |
Jul 06, 2022 | 164.30 | 166.91 | 163.59 | 165.79 | 1,544,674 | +0.95(+0.58%) |
Jul 05, 2022 | 157.09 | 165.07 | 156.71 | 164.84 | 3,336,218 | +8.57(+5.48%) |
Jul 01, 2022 | 154.00 | 156.50 | 152.30 | 156.27 | 1,573,832 | +0.42(+0.27%) |
Jun 30, 2022 | 154.63 | 157.06 | 152.53 | 155.85 | 1,915,522 | -0.40(-0.25%) |
Jun 29, 2022 | 154.42 | 156.59 | 153.20 | 156.25 | 1,623,325 | +2.68(+1.74%) |
Jun 28, 2022 | 156.90 | 160.24 | 152.75 | 153.57 | 1,647,822 | -3.56(-2.27%) |
Jun 27, 2022 | 157.39 | 159.58 | 156.08 | 157.13 | 1,640,714 | -0.08(-0.05%) |
Jun 24, 2022 | 156.29 | 157.92 | 154.44 | 157.21 | 3,454,572 | +1.70(+1.09%) |
Jun 23, 2022 | 156.17 | 156.20 | 152.23 | 155.51 | 2,298,470 | +0.48(+0.31%) |
Jun 22, 2022 | 154.19 | 155.99 | 154.19 | 155.03 | 2,022,827 | -1.35(-0.86%) |
Jun 21, 2022 | 152.26 | 156.49 | 150.00 | 156.38 | 2,775,800 | +6.29(+4.19%) |
Jun 17, 2022 | 151.04 | 152.97 | 147.77 | 150.09 | 4,162,891 | -1.08(-0.71%) |
Jun 16, 2022 | 152.40 | 153.25 | 150.13 | 151.17 | 2,672,554 | -3.37(-2.18%) |
Jun 15, 2022 | 155.53 | 157.03 | 152.68 | 154.54 | 1,639,763 | -1.48(-0.95%) |
Jun 14, 2022 | 156.23 | 159.52 | 154.70 | 156.02 | 1,754,487 | +1.01(+0.65%) |
Jun 13, 2022 | 153.18 | 156.93 | 151.65 | 155.01 | 2,703,296 | -0.99(-0.63%) |
Jun 10, 2022 | 157.76 | 158.76 | 155.62 | 156.00 | 1,448,086 | -3.85(-2.41%) |
Jun 09, 2022 | 160.74 | 162.98 | 159.76 | 159.85 | 1,607,722 | -1.41(-0.87%) |
Jun 08, 2022 | 161.11 | 163.36 | 160.09 | 161.26 | 943,617 | -0.68(-0.42%) |
Jun 07, 2022 | 158.11 | 162.51 | 156.11 | 161.94 | 1,952,293 | +0.49(+0.30%) |
Jun 06, 2022 | 161.00 | 161.58 | 158.38 | 161.45 | 1,198,405 | +1.57(+0.98%) |
Jun 03, 2022 | 158.13 | 162.00 | 158.13 | 159.88 | 1,422,300 | +0.78(+0.49%) |
Jun 02, 2022 | 161.30 | 161.67 | 158.35 | 159.10 | 1,969,119 | -1.91(-1.19%) |
Jun 01, 2022 | 160.41 | 162.55 | 159.00 | 161.01 | 2,010,416 | +0.68(+0.42%) |
May 31, 2022 | 165.25 | 165.70 | 159.38 | 160.33 | 4,263,054 | -4.67(-2.83%) |
May 27, 2022 | 161.80 | 166.35 | 159.04 | 165.00 | 4,346,025 | +2.20(+1.35%) |
May 26, 2022 | 159.81 | 163.70 | 155.64 | 162.80 | 8,882,376 | +29.21(+21.87%) |
May 25, 2022 | 129.80 | 135.32 | 129.22 | 133.59 | 3,846,666 | +3.39(+2.60%) |
May 24, 2022 | 128.20 | 130.72 | 126.27 | 130.20 | 2,464,077 | +0.21(+0.16%) |
May 23, 2022 | 128.50 | 130.61 | 126.91 | 129.99 | 2,612,717 | +2.11(+1.65%) |
May 20, 2022 | 135.43 | 136.19 | 124.76 | 127.88 | 4,928,386 | -7.69(-5.67%) |
May 19, 2022 | 132.51 | 138.56 | 125.74 | 135.57 | 5,236,304 | +1.77(+1.32%) |
May 18, 2022 | 144.77 | 144.77 | 128.02 | 133.80 | 9,212,928 | -22.55(-14.42%) |
May 17, 2022 | 158.68 | 159.47 | 155.05 | 156.35 | 2,972,934 | -5.10(-3.16%) |
May 16, 2022 | 160.24 | 162.54 | 158.72 | 161.45 | 1,840,673 | +2.05(+1.29%) |
May 13, 2022 | 159.78 | 161.16 | 159.19 | 159.40 | 1,838,440 | +0.21(+0.13%) |
May 12, 2022 | 157.13 | 162.23 | 156.78 | 159.19 | 2,838,395 | +3.12(+2.00%) |
May 11, 2022 | 157.72 | 161.64 | 155.11 | 156.07 | 2,832,648 | -1.82(-1.15%) |
May 10, 2022 | 163.13 | 164.85 | 157.40 | 157.89 | 2,821,727 | -3.64(-2.25%) |
May 09, 2022 | 163.29 | 164.66 | 161.29 | 161.53 | 2,041,008 | -2.86(-1.74%) |
May 06, 2022 | 160.98 | 164.89 | 157.87 | 164.39 | 1,936,129 | +2.95(+1.83%) |
May 05, 2022 | 165.67 | 165.67 | 159.84 | 161.44 | 1,705,317 | -4.37(-2.64%) |
May 04, 2022 | 165.67 | 166.78 | 161.91 | 165.81 | 2,003,877 | +0.91(+0.55%) |
May 03, 2022 | 163.77 | 166.81 | 163.10 | 164.90 | 1,277,820 | +1.52(+0.93%) |
May 02, 2022 | 163.00 | 164.28 | 160.15 | 163.38 | 1,442,950 | +0.93(+0.57%) |
Apr 29, 2022 | 165.89 | 166.94 | 162.05 | 162.45 | 1,588,289 | -4.66(-2.79%) |
Apr 28, 2022 | 166.90 | 167.60 | 164.68 | 167.11 | 1,352,519 | +1.02(+0.61%) |
Apr 27, 2022 | 168.71 | 169.91 | 165.91 | 166.09 | 1,951,002 | -2.15(-1.28%) |
Apr 26, 2022 | 168.64 | 170.15 | 167.85 | 168.24 | 2,021,039 | -1.61(-0.95%) |
Apr 25, 2022 | 166.39 | 169.90 | 164.48 | 169.85 | 1,626,815 | +2.36(+1.41%) |
Apr 22, 2022 | 172.16 | 172.70 | 167.12 | 167.49 | 2,078,669 | -5.57(-3.22%) |
Apr 21, 2022 | 175.12 | 177.19 | 172.65 | 173.06 | 2,683,096 | -1.02(-0.59%) |
Apr 20, 2022 | 172.26 | 177.15 | 172.26 | 174.08 | 2,727,146 | +2.21(+1.29%) |
Apr 19, 2022 | 171.68 | 173.62 | 170.40 | 171.87 | 2,016,770 | -0.16(-0.09%) |
Apr 18, 2022 | 172.72 | 174.35 | 171.65 | 172.03 | 2,195,212 | -1.02(-0.59%) |
Apr 14, 2022 | 170.97 | 174.30 | 170.61 | 173.05 | 2,298,765 | +1.98(+1.16%) |
Apr 13, 2022 | 167.50 | 171.53 | 166.78 | 171.07 | 3,755,116 | +3.89(+2.33%) |
Apr 12, 2022 | 166.47 | 169.07 | 166.19 | 167.18 | 1,862,695 | +1.69(+1.02%) |
Apr 11, 2022 | 162.97 | 166.14 | 162.75 | 165.49 | 2,171,409 | +2.57(+1.58%) |
Apr 08, 2022 | 158.51 | 163.90 | 158.02 | 162.92 | 2,315,446 | +4.31(+2.72%) |
Apr 07, 2022 | 156.00 | 159.29 | 155.79 | 158.61 | 2,624,850 | +2.55(+1.63%) |
Apr 06, 2022 | 155.00 | 156.53 | 154.00 | 156.06 | 2,046,964 | +0.32(+0.21%) |
Apr 05, 2022 | 156.17 | 158.67 | 155.02 | 155.74 | 1,778,060 | -1.03(-0.66%) |
Apr 04, 2022 | 159.36 | 159.50 | 156.18 | 156.77 | 1,913,725 | -2.66(-1.67%) |
Apr 01, 2022 | 161.20 | 161.60 | 159.17 | 159.43 | 1,529,054 | -0.72(-0.45%) |
Mar 31, 2022 | 160.32 | 162.13 | 159.65 | 160.15 | 2,938,462 | -0.17(-0.11%) |
Mar 30, 2022 | 158.60 | 160.62 | 157.40 | 160.32 | 1,875,835 | +1.71(+1.08%) |
Mar 29, 2022 | 158.76 | 159.89 | 155.99 | 158.61 | 1,625,511 | -0.15(-0.09%) |
Mar 28, 2022 | 156.41 | 158.85 | 155.55 | 158.76 | 1,621,326 | +2.35(+1.50%) |
Mar 25, 2022 | 156.96 | 158.00 | 155.73 | 156.41 | 1,618,706 | -0.44(-0.28%) |
Mar 24, 2022 | 154.89 | 157.07 | 154.05 | 156.85 | 1,767,207 | +1.70(+1.10%) |
Mar 23, 2022 | 156.50 | 157.00 | 152.85 | 155.15 | 1,249,769 | -1.55(-0.99%) |
Mar 22, 2022 | 155.59 | 157.47 | 155.01 | 156.70 | 1,841,850 | +1.74(+1.12%) |
Mar 21, 2022 | 157.17 | 157.22 | 153.86 | 154.96 | 2,909,433 | -2.21(-1.41%) |
Mar 18, 2022 | 154.06 | 157.80 | 152.80 | 157.17 | 2,675,006 | +2.04(+1.32%) |
Mar 17, 2022 | 151.45 | 155.29 | 150.17 | 155.13 | 1,941,948 | +3.05(+2.01%) |
Mar 16, 2022 | 151.74 | 153.37 | 149.12 | 152.08 | 1,687,840 | +1.02(+0.68%) |
Mar 15, 2022 | 150.86 | 152.46 | 149.47 | 151.06 | 3,323,247 | -0.02(-0.01%) |
Mar 14, 2022 | 147.08 | 151.45 | 146.70 | 151.08 | 2,601,208 | +4.06(+2.76%) |
Mar 11, 2022 | 148.63 | 149.82 | 146.38 | 147.02 | 1,682,512 | -1.73(-1.16%) |
Mar 10, 2022 | 145.25 | 148.86 | 143.33 | 148.75 | 2,537,859 | +1.00(+0.68%) |
Mar 09, 2022 | 153.98 | 153.97 | 147.33 | 147.75 | 6,166,511 | +0.95(+0.65%) |
Mar 08, 2022 | 143.54 | 151.28 | 143.35 | 146.80 | 4,118,744 | +5.94(+4.22%) |
Mar 07, 2022 | 143.45 | 147.87 | 140.69 | 140.86 | 4,303,864 | -2.61(-1.82%) |
Mar 04, 2022 | 145.29 | 147.16 | 141.62 | 143.47 | 2,418,061 | -3.01(-2.05%) |
Mar 03, 2022 | 142.00 | 148.78 | 140.65 | 146.48 | 3,276,402 | +6.56(+4.69%) |
Mar 02, 2022 | 133.25 | 141.12 | 131.88 | 139.92 | 4,692,168 | +0.21(+0.15%) |
Mar 01, 2022 | 141.72 | 144.35 | 138.49 | 139.71 | 3,379,975 | -2.37(-1.67%) |
Feb 28, 2022 | 140.70 | 146.22 | 139.70 | 142.08 | 3,289,273 | +1.39(+0.99%) |
Feb 25, 2022 | 136.54 | 140.91 | 136.94 | 140.69 | 2,105,287 | +4.56(+3.35%) |
Feb 24, 2022 | 133.24 | 136.44 | 130.59 | 136.13 | 2,744,768 | -0.07(-0.05%) |
Feb 23, 2022 | 139.48 | 141.25 | 135.98 | 136.20 | 2,019,296 | -3.59(-2.57%) |
Feb 22, 2022 | 142.32 | 142.84 | 139.22 | 139.79 | 4,095,580 | -3.05(-2.14%) |
Feb 18, 2022 | 142.84 | 0 | +7.09(+5.22%) | |||
Feb 17, 2022 | 135.50 | 137.24 | 134.82 | 135.75 | 1,457,174 | -1.01(-0.74%) |
Feb 16, 2022 | 137.37 | 138.30 | 133.50 | 136.76 | 1,751,677 | -1.03(-0.75%) |
Feb 15, 2022 | 138.59 | 139.17 | 137.01 | 137.79 | 2,075,887 | +0.83(+0.61%) |
Feb 14, 2022 | 137.64 | 138.07 | 135.01 | 136.96 | 1,657,025 | -0.47(-0.34%) |
Feb 11, 2022 | 137.76 | 139.64 | 137.01 | 137.43 | 1,170,967 | -0.50(-0.36%) |
Feb 10, 2022 | 138.73 | 140.74 | 137.09 | 137.93 | 2,306,250 | -3.67(-2.59%) |
Feb 09, 2022 | 140.21 | 142.38 | 140.05 | 141.60 | 1,423,430 | +2.24(+1.61%) |
Feb 08, 2022 | 136.08 | 140.18 | 135.94 | 139.36 | 2,575,509 | +3.64(+2.68%) |
Feb 07, 2022 | 134.13 | 137.10 | 133.80 | 135.72 | 1,759,757 | +2.23(+1.67%) |
Feb 04, 2022 | 131.14 | 133.83 | 129.31 | 133.49 | 1,695,215 | +1.65(+1.25%) |
Feb 03, 2022 | 132.85 | 131.25 | 131.84 | 1,951,157 | -1.89(-1.41%) | |
Feb 02, 2022 | 133.90 | 134.66 | 132.07 | 133.73 | 2,006,561 | -0.51(-0.38%) |
Feb 01, 2022 | 130.91 | 134.40 | 130.42 | 134.24 | 1,674,575 | +3.02(+2.30%) |
Jan 31, 2022 | 128.21 | 131.32 | 131.22 | 2,039,707 | +4.06(+3.19%) | |
Jan 28, 2022 | 127.85 | 128.52 | 125.77 | 127.16 | 1,546,972 | -1.14(-0.89%) |
Jan 27, 2022 | 129.28 | 130.84 | 127.69 | 128.30 | 1,561,718 | +0.70(+0.55%) |
Jan 26, 2022 | 131.57 | 131.84 | 127.11 | 127.60 | 2,140,635 | -3.75(-2.85%) |
Jan 25, 2022 | 130.48 | 132.67 | 128.66 | 131.35 | 2,422,397 | -0.80(-0.61%) |
Jan 24, 2022 | 123.62 | 132.76 | 123.62 | 132.15 | 5,619,215 | +5.92(+4.69%) |
Jan 21, 2022 | 127.59 | 128.86 | 125.79 | 126.23 | 3,470,691 | -1.74(-1.36%) |
Jan 20, 2022 | 132.13 | 133.24 | 127.73 | 127.97 | 3,008,675 | -3.35(-2.55%) |
Jan 19, 2022 | 129.57 | 133.06 | 129.09 | 131.32 | 4,711,219 | +2.28(+1.77%) |
Jan 18, 2022 | 129.72 | 129.77 | 127.73 | 129.04 | 3,741,560 | -1.77(-1.35%) |
Jan 14, 2022 | 130.81 | 0 | -3.32(-2.48%) | |||
Jan 13, 2022 | 137.69 | 137.78 | 133.77 | 134.13 | 5,568,043 | -2.77(-2.02%) |
Jan 12, 2022 | 137.94 | 139.05 | 136.08 | 136.90 | 3,244,922 | -0.21(-0.15%) |
Jan 11, 2022 | 135.56 | 137.29 | 134.68 | 137.11 | 2,093,488 | +1.37(+1.01%) |
Jan 10, 2022 | 140.23 | 140.61 | 134.57 | 135.74 | 3,142,026 | -5.22(-3.70%) |
Jan 07, 2022 | 142.57 | 143.87 | 140.57 | 140.96 | 1,712,749 | -1.86(-1.30%) |
Jan 06, 2022 | 139.18 | 144.46 | 138.64 | 142.82 | 1,769,308 | +2.42(+1.72%) |
Jan 05, 2022 | 140.84 | 143.36 | 139.82 | 140.40 | 1,888,412 | -0.11(-0.08%) |
Jan 04, 2022 | 141.08 | 142.16 | 139.85 | 140.51 | 1,830,677 | -0.66(-0.47%) |
Jan 03, 2022 | 140.52 | 141.80 | 139.89 | 141.17 | 1,398,000 | +0.65(+0.46%) |
Dec 31, 2021 | 140.82 | 141.30 | 140.15 | 140.52 | 961,505 | -0.75(-0.53%) |
Dec 30, 2021 | 140.29 | 142.60 | 140.15 | 141.27 | 894,677 | +0.97(+0.69%) |
Dec 29, 2021 | 139.29 | 141.38 | 138.42 | 140.30 | 2,391,068 | +1.01(+0.73%) |
Dec 28, 2021 | 138.50 | 140.53 | 138.19 | 139.29 | 2,278,351 | +0.82(+0.59%) |
Dec 27, 2021 | 137.07 | 138.71 | 136.79 | 138.47 | 2,194,793 | +1.47(+1.07%) |
Dec 23, 2021 | 136.52 | 137.47 | 135.98 | 137.00 | 1,162,421 | +0.48(+0.35%) |
Dec 22, 2021 | 136.57 | 137.74 | 135.22 | 136.52 | 1,187,990 | +0.04(+0.03%) |
Dec 21, 2021 | 137.68 | 137.95 | 135.16 | 136.48 | 1,076,954 | +0.10(+0.07%) |
Dec 20, 2021 | 134.38 | 136.65 | 132.40 | 136.38 | 3,517,044 | +0.06(+0.04%) |
Dec 17, 2021 | 138.17 | 138.68 | 135.80 | 136.32 | 6,219,225 | -1.77(-1.28%) |
Dec 16, 2021 | 141.05 | 141.05 | 137.25 | 138.09 | 2,758,407 | -1.96(-1.40%) |
Dec 15, 2021 | 138.36 | 140.42 | 137.20 | 140.05 | 3,333,225 | +0.81(+0.58%) |
Dec 14, 2021 | 140.99 | 141.99 | 138.56 | 139.24 | 2,094,367 | -1.64(-1.16%) |
Dec 13, 2021 | 140.04 | 141.66 | 138.12 | 140.88 | 4,068,725 | -0.67(-0.47%) |
Dec 10, 2021 | 138.81 | 142.16 | 138.81 | 141.55 | 5,399,452 | +3.11(+2.25%) |
Dec 09, 2021 | 138.31 | 140.30 | 137.26 | 138.44 | 1,836,373 | -0.19(-0.14%) |
Dec 08, 2021 | 138.60 | 139.14 | 135.66 | 138.63 | 3,210,134 | +0.65(+0.47%) |
Dec 07, 2021 | 138.26 | 139.17 | 137.18 | 137.98 | 1,757,851 | -0.56(-0.40%) |
Dec 06, 2021 | 138.01 | 140.20 | 136.52 | 138.54 | 2,004,263 | +1.50(+1.09%) |
Dec 03, 2021 | 135.12 | 137.31 | 134.07 | 137.04 | 2,204,134 | +2.21(+1.64%) |
Dec 02, 2021 | 133.99 | 137.74 | 133.29 | 134.83 | 3,396,081 | +2.23(+1.68%) |
Dec 01, 2021 | 135.90 | 137.74 | 132.50 | 132.60 | 3,104,265 | -1.23(-0.92%) |
Nov 30, 2021 | 137.59 | 138.77 | 133.00 | 133.83 | 7,011,809 | -7.52(-5.32%) |
Nov 29, 2021 | 142.37 | 143.80 | 140.40 | 141.35 | 2,081,222 | +0.24(+0.17%) |
Nov 26, 2021 | 143.53 | 145.31 | 140.25 | 141.11 | 2,693,978 | -5.50(-3.75%) |
Nov 24, 2021 | 146.27 | 149.37 | 143.50 | 146.61 | 3,758,466 | +1.90(+1.31%) |
Nov 23, 2021 | 133.14 | 149.24 | 132.94 | 144.71 | 8,999,764 | +12.15(+9.17%) |
Nov 22, 2021 | 134.99 | 135.43 | 132.29 | 132.56 | 5,962,223 | -2.40(-1.78%) |
Nov 19, 2021 | 133.67 | 135.59 | 133.21 | 134.96 | 4,436,555 | +0.71(+0.53%) |
Nov 18, 2021 | 132.26 | 134.47 | 129.44 | 134.25 | 4,367,196 | +2.68(+2.04%) |
Nov 17, 2021 | 132.58 | 132.60 | 129.88 | 131.57 | 3,672,590 | -1.02(-0.77%) |
Nov 16, 2021 | 130.09 | 133.21 | 129.39 | 132.59 | 5,466,423 | +3.36(+2.60%) |
Nov 15, 2021 | 123.14 | 131.70 | 121.41 | 129.23 | 19,429,532 | +16.15(+14.28%) |
Nov 12, 2021 | 114.12 | 115.05 | 113.05 | 113.08 | 5,184,781 | -0.50(-0.44%) |
Nov 11, 2021 | 111.16 | 113.93 | 111.08 | 113.58 | 3,625,406 | +1.95(+1.75%) |
Nov 10, 2021 | 111.45 | 111.63 | 2,691,755 | +0.48(+0.43%) | ||
Nov 09, 2021 | 110.92 | 112.26 | 110.52 | 111.15 | 5,406,933 | +0.49(+0.44%) |
Nov 08, 2021 | 109.27 | 110.94 | 108.30 | 110.66 | 4,045,517 | +0.66(+0.60%) |
Nov 05, 2021 | 109.46 | 111.86 | 109.04 | 110.00 | 4,546,993 | +1.93(+1.79%) |
Nov 04, 2021 | 113.07 | 116.49 | 103.45 | 108.07 | 11,893,667 | -5.20(-4.59%) |
Nov 03, 2021 | 111.61 | 115.67 | 110.76 | 113.27 | 5,866,214 | +1.92(+1.72%) |
Nov 02, 2021 | 110.11 | 113.89 | 110.04 | 111.35 | 6,626,741 | +0.59(+0.53%) |
Nov 01, 2021 | 108.16 | 112.63 | 109.63 | 110.76 | 4,044,063 | +3.00(+2.78%) |
Oct 29, 2021 | 107.13 | 108.41 | 106.81 | 107.76 | 4,404,944 | +0.48(+0.45%) |
Oct 28, 2021 | 104.78 | 107.29 | 104.38 | 107.28 | 3,350,989 | +2.79(+2.67%) |
Oct 27, 2021 | 105.43 | 105.62 | 102.76 | 104.49 | 2,200,125 | -0.47(-0.45%) |
Oct 26, 2021 | 105.36 | 105.76 | 104.96 | 3,267,326 | -0.06(-0.06%) | |
Oct 25, 2021 | 103.33 | 105.35 | 103.00 | 105.02 | 2,341,860 | +1.87(+1.81%) |
Oct 22, 2021 | 102.39 | 103.28 | 102.19 | 103.15 | 1,290,194 | +0.70(+0.68%) |
Oct 21, 2021 | 101.18 | 102.72 | 101.00 | 102.45 | 1,519,852 | +1.11(+1.10%) |
Oct 20, 2021 | 100.31 | 102.39 | 100.05 | 101.34 | 1,387,311 | +1.06(+1.06%) |
Oct 19, 2021 | 100.95 | 101.02 | 99.56 | 100.28 | 1,974,972 | -0.67(-0.66%) |
Oct 18, 2021 | 98.78 | 101.43 | 98.43 | 100.95 | 2,833,874 | +1.68(+1.69%) |
Oct 15, 2021 | 99.78 | 99.82 | 98.81 | 99.27 | 1,981,774 | +0.63(+0.64%) |
Oct 14, 2021 | 97.22 | 99.15 | 96.70 | 98.64 | 2,076,419 | +1.27(+1.30%) |
Oct 13, 2021 | 97.56 | 98.65 | 97.17 | 97.37 | 1,608,970 | -0.73(-0.74%) |
Oct 12, 2021 | 98.37 | 99.25 | 97.86 | 98.10 | 2,386,038 | -0.35(-0.36%) |
Oct 11, 2021 | 98.85 | 99.63 | 98.40 | 98.45 | 1,662,184 | -0.40(-0.40%) |
Oct 08, 2021 | 98.40 | 99.52 | 98.29 | 98.85 | 1,064,760 | +0.57(+0.58%) |
Oct 07, 2021 | 97.78 | 99.40 | 97.46 | 98.28 | 2,546,519 | +1.17(+1.20%) |
Oct 06, 2021 | 96.66 | 97.67 | 96.07 | 97.11 | 3,488,580 | -0.06(-0.06%) |
Oct 05, 2021 | 98.28 | 99.31 | 97.16 | 97.17 | 3,639,939 | -1.22(-1.24%) |
Oct 04, 2021 | 97.95 | 100.25 | 97.66 | 98.39 | 6,853,227 | +0.41(+0.42%) |
Oct 01, 2021 | 94.47 | 99.63 | 93.70 | 97.98 | 7,063,935 | +2.26(+2.36%) |
Sep 30, 2021 | 99.41 | 99.78 | 94.25 | 95.72 | 15,163,985 | -4.79(-4.77%) |
Sep 29, 2021 | 93.10 | 101.43 | 92.96 | 100.51 | 26,438,316 | +14.23(+16.49%) |
Sep 28, 2021 | 86.91 | 87.51 | 86.01 | 86.28 | 2,640,757 | -0.59(-0.68%) |
Sep 27, 2021 | 84.51 | 87.27 | 84.41 | 86.87 | 3,415,165 | +2.33(+2.76%) |
Sep 24, 2021 | 85.45 | 85.64 | 84.26 | 84.54 | 3,739,512 | -1.06(-1.24%) |
Sep 23, 2021 | 85.41 | 86.56 | 85.33 | 85.60 | 4,692,931 | +0.35(+0.41%) |
Sep 22, 2021 | 86.66 | 86.89 | 84.96 | 85.25 | 3,809,248 | -1.01(-1.17%) |
Sep 21, 2021 | 87.64 | 88.22 | 85.98 | 86.26 | 2,512,672 | -1.42(-1.62%) |
Sep 20, 2021 | 88.51 | 89.86 | 86.87 | 87.68 | 2,962,571 | -1.63(-1.83%) |
Sep 17, 2021 | 89.31 | 90.45 | 89.16 | 89.31 | 3,842,115 | +0.04(+0.04%) |
Sep 16, 2021 | 88.46 | 89.80 | 88.31 | 89.27 | 3,920,346 | +0.83(+0.94%) |
Sep 15, 2021 | 88.23 | 88.88 | 87.12 | 88.44 | 3,289,517 | +0.01(+0.01%) |
Sep 14, 2021 | 89.54 | 89.54 | 87.87 | 88.43 | 1,738,581 | -0.83(-0.93%) |
Sep 13, 2021 | 90.63 | 90.67 | 88.81 | 89.26 | 4,484,380 | -0.95(-1.05%) |
Sep 10, 2021 | 91.37 | 91.69 | 90.13 | 90.21 | 3,005,112 | -0.99(-1.09%) |
Sep 09, 2021 | 93.11 | 93.25 | 90.97 | 91.20 | 3,023,627 | -1.88(-2.02%) |
Sep 08, 2021 | 92.31 | 93.47 | 91.50 | 93.08 | 3,734,292 | +0.86(+0.93%) |
Sep 07, 2021 | 92.81 | 92.97 | 92.11 | 92.22 | 3,195,111 | -0.59(-0.64%) |
Sep 03, 2021 | 92.19 | 93.33 | 91.65 | 92.81 | 3,939,276 | +0.22(+0.24%) |
Sep 02, 2021 | 90.15 | 92.78 | 90.15 | 92.59 | 3,648,770 | +2.60(+2.89%) |