Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 101.66 | 104.66 | 101.21 | 104.10 | 5,922,904 | +0.81(+0.78%) |
Jul 28, 2022 | 101.53 | 103.42 | 98.96 | 103.29 | 6,210,083 | +1.67(+1.64%) |
Jul 27, 2022 | 98.78 | 102.64 | 98.28 | 101.62 | 7,404,984 | +4.47(+4.60%) |
Jul 26, 2022 | 98.79 | 99.19 | 96.82 | 97.15 | 5,164,720 | -2.04(-2.06%) |
Jul 25, 2022 | 98.72 | 99.47 | 97.69 | 99.20 | 4,445,492 | -0.67(-0.67%) |
Jul 22, 2022 | 101.87 | 102.11 | 99.15 | 99.86 | 5,192,670 | -2.13(-2.09%) |
Jul 21, 2022 | 101.70 | 102.12 | 99.23 | 102.00 | 5,561,431 | +1.58(+1.58%) |
Jul 20, 2022 | 95.85 | 101.03 | 95.78 | 100.41 | 8,464,094 | +3.93(+4.07%) |
Jul 19, 2022 | 93.00 | 96.89 | 92.69 | 96.49 | 8,348,238 | +5.00(+5.46%) |
Jul 18, 2022 | 94.06 | 94.69 | 90.91 | 91.49 | 5,809,161 | -1.31(-1.41%) |
Jul 15, 2022 | 90.72 | 92.91 | 88.61 | 92.79 | 8,196,888 | +2.75(+3.05%) |
Jul 14, 2022 | 86.91 | 90.44 | 84.88 | 90.04 | 8,843,336 | +2.54(+2.91%) |
Jul 13, 2022 | 84.99 | 88.52 | 84.94 | 87.50 | 5,892,346 | +0.34(+0.39%) |
Jul 12, 2022 | 87.65 | 88.42 | 86.53 | 87.15 | 5,590,312 | +0.11(+0.12%) |
Jul 11, 2022 | 87.91 | 88.47 | 86.26 | 87.05 | 5,422,469 | -2.52(-2.82%) |
Jul 08, 2022 | 88.05 | 90.02 | 87.71 | 89.57 | 4,979,270 | +0.43(+0.48%) |
Jul 07, 2022 | 87.11 | 89.54 | 87.10 | 89.14 | 7,590,128 | +4.12(+4.84%) |
Jul 06, 2022 | 84.72 | 85.93 | 83.44 | 85.02 | 5,835,945 | +0.55(+0.65%) |
Jul 05, 2022 | 81.76 | 84.70 | 81.20 | 84.47 | 9,727,494 | -0.27(-0.31%) |
Jul 01, 2022 | 87.14 | 87.14 | 82.96 | 84.74 | 13,365,510 | -4.63(-5.18%) |
Jun 30, 2022 | 88.65 | 91.86 | 87.69 | 89.36 | 8,328,729 | -0.94(-1.04%) |
Jun 29, 2022 | 92.30 | 92.53 | 89.79 | 90.31 | 7,706,999 | -3.03(-3.24%) |
Jun 28, 2022 | 96.37 | 97.15 | 93.06 | 93.33 | 6,612,437 | -2.54(-2.65%) |
Jun 27, 2022 | 96.23 | 97.11 | 94.83 | 95.88 | 5,039,642 | +0.25(+0.26%) |
Jun 24, 2022 | 93.63 | 96.53 | 92.99 | 95.63 | 10,774,326 | +4.01(+4.37%) |
Jun 23, 2022 | 92.95 | 93.63 | 90.47 | 91.62 | 8,435,927 | -0.65(-0.70%) |
Jun 22, 2022 | 91.44 | 94.23 | 91.20 | 92.27 | 7,789,937 | -1.21(-1.29%) |
Jun 21, 2022 | 90.07 | 93.98 | 89.54 | 93.48 | 12,444,593 | +5.25(+5.94%) |
Jun 17, 2022 | 86.64 | 89.32 | 86.06 | 88.23 | 14,712,769 | +0.24(+0.27%) |
Jun 16, 2022 | 93.11 | 93.42 | 87.17 | 88.00 | 13,598,471 | -7.69(-8.04%) |
Jun 15, 2022 | 96.11 | 97.54 | 93.89 | 95.69 | 9,545,049 | +0.79(+0.83%) |
Jun 14, 2022 | 95.67 | 96.22 | 93.70 | 94.90 | 7,185,933 | +0.29(+0.31%) |
Jun 13, 2022 | 96.51 | 97.09 | 93.95 | 94.61 | 10,673,022 | -5.46(-5.46%) |
Jun 10, 2022 | 103.58 | 104.42 | 100.00 | 100.07 | 8,544,343 | -5.27(-5.00%) |
Jun 09, 2022 | 109.13 | 109.98 | 105.25 | 105.33 | 6,054,824 | -5.13(-4.64%) |
Jun 08, 2022 | 113.22 | 113.61 | 109.22 | 110.46 | 5,230,350 | -3.15(-2.77%) |
Jun 07, 2022 | 111.19 | 113.93 | 110.40 | 113.61 | 4,810,832 | +0.66(+0.58%) |
Jun 06, 2022 | 115.06 | 115.79 | 112.34 | 112.96 | 3,892,393 | +0.04(+0.03%) |
Jun 03, 2022 | 112.85 | 114.27 | 112.11 | 112.92 | 5,172,524 | -2.33(-2.02%) |
Jun 02, 2022 | 112.65 | 115.33 | 111.53 | 115.25 | 6,523,948 | +2.82(+2.51%) |
Jun 01, 2022 | 115.86 | 116.39 | 110.80 | 112.43 | 6,976,004 | -2.78(-2.41%) |
May 31, 2022 | 115.46 | 116.57 | 113.51 | 115.21 | 9,927,614 | -2.15(-1.83%) |
May 27, 2022 | 114.55 | 117.57 | 114.33 | 117.36 | 8,679,666 | +4.33(+3.83%) |
May 26, 2022 | 105.06 | 113.66 | 104.92 | 113.03 | 9,338,499 | +6.42(+6.03%) |
May 25, 2022 | 103.20 | 107.48 | 103.20 | 106.60 | 7,511,092 | +2.16(+2.07%) |
May 24, 2022 | 105.70 | 106.54 | 103.58 | 104.44 | 6,924,641 | -3.27(-3.04%) |
May 23, 2022 | 104.93 | 109.11 | 104.82 | 107.71 | 7,820,568 | +3.40(+3.26%) |
May 20, 2022 | 109.74 | 110.47 | 99.29 | 104.31 | 16,598,271 | -4.19(-3.87%) |
May 19, 2022 | 109.16 | 111.19 | 107.98 | 108.51 | 10,302,679 | -0.59(-0.54%) |
May 18, 2022 | 111.69 | 114.69 | 108.56 | 109.10 | 8,696,370 | -5.39(-4.71%) |
May 17, 2022 | 112.23 | 114.95 | 111.05 | 114.48 | 6,782,326 | +6.23(+5.76%) |
May 16, 2022 | 107.40 | 110.05 | 106.43 | 108.25 | 7,366,494 | -1.35(-1.23%) |
May 13, 2022 | 106.01 | 110.36 | 105.85 | 109.61 | 8,492,260 | +5.00(+4.78%) |
May 12, 2022 | 100.95 | 104.73 | 100.91 | 104.61 | 9,475,670 | +2.78(+2.73%) |
May 11, 2022 | 104.51 | 106.92 | 101.52 | 101.83 | 8,482,190 | -3.19(-3.04%) |
May 10, 2022 | 107.01 | 107.36 | 103.06 | 105.02 | 9,062,990 | +1.40(+1.35%) |
May 09, 2022 | 105.76 | 108.56 | 103.26 | 103.62 | 10,294,138 | -6.61(-6.00%) |
May 06, 2022 | 109.62 | 112.73 | 107.68 | 110.23 | 6,375,550 | -0.95(-0.86%) |
May 05, 2022 | 113.73 | 114.54 | 109.59 | 111.18 | 8,340,209 | -5.23(-4.49%) |
May 04, 2022 | 111.87 | 116.72 | 109.78 | 116.42 | 6,482,089 | +4.91(+4.40%) |
May 03, 2022 | 109.92 | 112.42 | 109.18 | 111.51 | 5,573,749 | +0.81(+0.73%) |
May 02, 2022 | 108.86 | 110.92 | 106.00 | 110.69 | 9,618,658 | +2.57(+2.37%) |
Apr 29, 2022 | 110.75 | 113.82 | 107.94 | 108.13 | 8,181,738 | -4.19(-3.73%) |
Apr 28, 2022 | 109.16 | 113.65 | 107.38 | 112.32 | 7,530,005 | +5.70(+5.35%) |
Apr 27, 2022 | 106.19 | 110.11 | 105.72 | 106.62 | 7,031,403 | -0.11(-0.10%) |
Apr 26, 2022 | 110.56 | 110.92 | 106.64 | 106.72 | 9,652,049 | -5.44(-4.85%) |
Apr 25, 2022 | 109.16 | 112.41 | 108.96 | 112.16 | 8,693,479 | +1.64(+1.48%) |
Apr 22, 2022 | 112.91 | 113.84 | 110.36 | 110.53 | 8,664,077 | -2.83(-2.50%) |
Apr 21, 2022 | 116.81 | 118.63 | 113.02 | 113.36 | 8,010,467 | -2.16(-1.87%) |
Apr 20, 2022 | 118.09 | 119.90 | 115.15 | 115.51 | 9,036,726 | +0.81(+0.71%) |
Apr 19, 2022 | 111.83 | 114.88 | 111.25 | 114.70 | 6,210,015 | +2.15(+1.91%) |
Apr 18, 2022 | 110.23 | 113.64 | 110.08 | 112.55 | 6,961,745 | +1.48(+1.33%) |
Apr 14, 2022 | 115.04 | 115.16 | 110.97 | 111.08 | 7,869,846 | -3.43(-2.99%) |
Apr 13, 2022 | 112.92 | 115.74 | 112.18 | 114.50 | 9,543,227 | +2.25(+2.01%) |
Apr 12, 2022 | 115.72 | 116.86 | 111.87 | 112.25 | 10,085,973 | -1.65(-1.45%) |
Apr 11, 2022 | 115.82 | 116.65 | 113.80 | 113.90 | 7,942,924 | -3.64(-3.10%) |
Apr 08, 2022 | 118.82 | 119.92 | 117.05 | 117.54 | 6,540,004 | -2.39(-1.99%) |
Apr 07, 2022 | 116.68 | 121.40 | 116.20 | 119.93 | 12,059,961 | +3.01(+2.57%) |
Apr 06, 2022 | 116.61 | 118.78 | 114.71 | 116.92 | 11,837,869 | -2.33(-1.96%) |
Apr 05, 2022 | 126.18 | 126.38 | 118.90 | 119.26 | 11,891,499 | -7.57(-5.97%) |
Apr 04, 2022 | 124.61 | 127.09 | 124.34 | 126.83 | 8,519,889 | +1.99(+1.59%) |
Apr 01, 2022 | 130.20 | 130.36 | 123.04 | 124.84 | 10,346,707 | -4.30(-3.33%) |
Mar 31, 2022 | 133.36 | 134.58 | 129.00 | 129.14 | 8,647,900 | -3.92(-2.95%) |
Mar 30, 2022 | 137.85 | 138.45 | 132.36 | 133.06 | 6,518,532 | -5.53(-3.99%) |
Mar 29, 2022 | 137.26 | 139.15 | 136.10 | 138.59 | 6,289,129 | +3.70(+2.75%) |
Mar 28, 2022 | 132.37 | 134.97 | 131.00 | 134.88 | 5,310,532 | +0.54(+0.40%) |
Mar 25, 2022 | 135.84 | 136.19 | 132.08 | 134.35 | 6,201,544 | -1.45(-1.07%) |
Mar 24, 2022 | 130.33 | 135.85 | 128.68 | 135.80 | 7,774,281 | +7.03(+5.46%) |
Mar 23, 2022 | 130.92 | 132.38 | 128.56 | 128.77 | 5,569,761 | -3.98(-3.00%) |
Mar 22, 2022 | 131.30 | 134.57 | 131.15 | 132.75 | 5,122,518 | +1.25(+0.95%) |
Mar 21, 2022 | 131.40 | 132.65 | 129.26 | 131.50 | 6,334,122 | -0.92(-0.70%) |
Mar 18, 2022 | 127.97 | 133.01 | 127.14 | 132.42 | 11,753,476 | +3.09(+2.39%) |
Mar 17, 2022 | 126.71 | 129.59 | 125.72 | 129.33 | 6,919,195 | +1.48(+1.16%) |
Mar 16, 2022 | 124.75 | 128.10 | 122.57 | 127.85 | 9,866,597 | +5.95(+4.88%) |
Mar 15, 2022 | 119.27 | 122.43 | 117.44 | 121.90 | 7,014,299 | +4.19(+3.56%) |
Mar 14, 2022 | 121.25 | 122.21 | 116.70 | 117.71 | 6,870,613 | -3.44(-2.84%) |
Mar 11, 2022 | 127.38 | 127.38 | 120.88 | 121.15 | 6,139,757 | -1.30(-1.06%) |
Mar 10, 2022 | 123.19 | 123.46 | 120.21 | 122.45 | 5,716,994 | -3.58(-2.84%) |
Mar 09, 2022 | 125.13 | 127.22 | 123.66 | 126.03 | 7,779,085 | +4.38(+3.60%) |
Mar 08, 2022 | 117.38 | 125.29 | 115.79 | 121.65 | 10,721,501 | +4.83(+4.13%) |
Mar 07, 2022 | 124.99 | 125.47 | 116.71 | 116.82 | 9,392,833 | -6.39(-5.18%) |
Mar 04, 2022 | 125.79 | 126.94 | 121.62 | 123.20 | 7,244,136 | -4.80(-3.75%) |
Mar 03, 2022 | 132.40 | 132.39 | 126.96 | 128.01 | 5,555,206 | -2.49(-1.91%) |
Mar 02, 2022 | 127.38 | 131.76 | 127.04 | 130.50 | 7,151,425 | +3.50(+2.75%) |
Mar 01, 2022 | 131.04 | 132.34 | 125.51 | 127.00 | 9,398,747 | -4.50(-3.42%) |
Feb 28, 2022 | 131.12 | 134.30 | 129.45 | 131.50 | 7,578,911 | -1.49(-1.12%) |
Feb 25, 2022 | 130.67 | 133.40 | 130.22 | 132.98 | 7,944,612 | +2.25(+1.72%) |
Feb 24, 2022 | 120.60 | 130.94 | 120.21 | 130.73 | 8,671,669 | +5.45(+4.35%) |
Feb 23, 2022 | 129.30 | 131.51 | 125.05 | 125.28 | 8,581,517 | -2.35(-1.84%) |
Feb 22, 2022 | 127.32 | 132.44 | 125.91 | 127.63 | 7,823,457 | -2.79(-2.14%) |
Feb 18, 2022 | 130.43 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.70 | 140.64 | 131.80 | 133.48 | 12,143,825 | -4.39(-3.19%) |
Feb 16, 2022 | 135.44 | 138.60 | 133.90 | 137.87 | 8,142,915 | +1.09(+0.80%) |
Feb 15, 2022 | 131.74 | 137.30 | 131.35 | 136.78 | 9,268,949 | +7.81(+6.05%) |
Feb 14, 2022 | 129.47 | 131.45 | 126.85 | 128.97 | 9,574,472 | -0.62(-0.48%) |
Feb 11, 2022 | 136.49 | 137.48 | 128.40 | 129.59 | 9,685,418 | -7.12(-5.21%) |
Feb 10, 2022 | 136.73 | 141.98 | 135.96 | 136.71 | 8,712,887 | -4.33(-3.07%) |
Feb 09, 2022 | 138.56 | 141.80 | 136.43 | 141.04 | 7,822,677 | +5.33(+3.93%) |
Feb 08, 2022 | 131.88 | 136.15 | 130.57 | 135.71 | 6,806,959 | +2.56(+1.92%) |
Feb 07, 2022 | 132.78 | 135.26 | 132.24 | 133.15 | 7,415,938 | +0.55(+0.41%) |
Feb 04, 2022 | 131.40 | 133.75 | 129.05 | 132.60 | 8,705,206 | -0.92(-0.69%) |
Feb 03, 2022 | 135.16 | 132.14 | 133.52 | 10,261,162 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.62 | 138.30 | 134.20 | 137.67 | 8,309,248 | +2.10(+1.55%) |
Feb 01, 2022 | 135.20 | 136.23 | 130.45 | 135.57 | 8,319,942 | +6.03(+4.65%) |
Jan 28, 2022 | 126.76 | 129.59 | 121.14 | 129.55 | 13,591,016 | +2.25(+1.77%) |
Jan 27, 2022 | 131.30 | 132.48 | 126.47 | 127.30 | 13,842,718 | -5.31(-4.01%) |
Jan 26, 2022 | 134.69 | 138.48 | 129.93 | 132.61 | 12,090,937 | -0.22(-0.16%) |
Jan 25, 2022 | 131.84 | 133.42 | 128.49 | 132.82 | 12,046,348 | -3.41(-2.51%) |
Jan 24, 2022 | 128.63 | 136.38 | 126.85 | 136.24 | 13,500,821 | +4.14(+3.13%) |
Jan 21, 2022 | 134.50 | 138.79 | 131.70 | 132.10 | 12,686,254 | -4.00(-2.94%) |
Jan 20, 2022 | 142.50 | 144.09 | 135.52 | 136.10 | 10,805,041 | -3.83(-2.74%) |
Jan 19, 2022 | 151.04 | 152.40 | 139.79 | 139.93 | 13,207,326 | -9.09(-6.10%) |
Jan 18, 2022 | 161.74 | 162.25 | 148.38 | 149.02 | 12,695,468 | -14.32(-8.77%) |
Jan 14, 2022 | 163.34 | 0 | +9.60(+6.25%) | |||
Jan 13, 2022 | 160.41 | 162.88 | 153.07 | 153.73 | 12,829,295 | -2.32(-1.49%) |
Jan 12, 2022 | 151.34 | 156.25 | 151.23 | 156.05 | 10,615,238 | +6.94(+4.66%) |
Jan 11, 2022 | 145.13 | 149.31 | 143.07 | 149.11 | 6,981,422 | +2.80(+1.91%) |
Jan 10, 2022 | 144.48 | 146.61 | 140.13 | 146.31 | 9,895,360 | -1.19(-0.81%) |
Jan 07, 2022 | 151.70 | 153.93 | 147.34 | 147.50 | 6,477,771 | -5.41(-3.54%) |
Jan 06, 2022 | 149.92 | 153.95 | 148.51 | 152.91 | 6,721,067 | +2.54(+1.69%) |
Jan 05, 2022 | 154.58 | 155.41 | 150.13 | 150.37 | 6,989,339 | -4.52(-2.92%) |
Jan 04, 2022 | 156.48 | 158.29 | 151.12 | 154.89 | 7,100,190 | -1.53(-0.98%) |
Jan 03, 2022 | 154.28 | 157.25 | 153.26 | 156.42 | 5,484,156 | +2.51(+1.63%) |
Dec 31, 2021 | 154.67 | 156.17 | 153.60 | 153.91 | 3,674,837 | -0.61(-0.39%) |
Dec 30, 2021 | 157.16 | 157.39 | 154.18 | 154.52 | 4,250,005 | -2.93(-1.86%) |
Dec 29, 2021 | 156.40 | 159.45 | 156.05 | 157.45 | 4,788,611 | +1.31(+0.84%) |
Dec 28, 2021 | 159.28 | 159.42 | 155.27 | 156.14 | 5,965,081 | -3.01(-1.89%) |
Dec 27, 2021 | 152.76 | 159.24 | 152.76 | 159.15 | 6,560,407 | +7.07(+4.65%) |
Dec 23, 2021 | 149.72 | 153.11 | 149.65 | 152.08 | 4,729,217 | +3.10(+2.08%) |
Dec 22, 2021 | 146.68 | 149.10 | 145.66 | 148.98 | 4,387,449 | +0.88(+0.59%) |
Dec 21, 2021 | 146.09 | 148.20 | 143.80 | 148.10 | 6,114,772 | +6.27(+4.42%) |
Dec 20, 2021 | 140.65 | 143.56 | 140.11 | 141.83 | 4,753,956 | -1.12(-0.78%) |
Dec 17, 2021 | 142.10 | 145.71 | 141.06 | 142.95 | 9,566,919 | -0.54(-0.37%) |
Dec 16, 2021 | 151.01 | 151.94 | 143.05 | 143.48 | 7,312,772 | -6.81(-4.53%) |
Dec 15, 2021 | 144.71 | 150.52 | 141.98 | 150.29 | 7,027,295 | +5.80(+4.01%) |
Dec 14, 2021 | 141.80 | 144.95 | 141.36 | 144.49 | 5,816,547 | +0.62(+0.43%) |
Dec 13, 2021 | 150.71 | 151.08 | 143.50 | 143.88 | 6,277,762 | -5.51(-3.69%) |
Dec 10, 2021 | 152.69 | 153.37 | 147.34 | 149.38 | 5,410,537 | +0.08(+0.05%) |
Dec 09, 2021 | 152.42 | 154.87 | 149.04 | 149.30 | 5,536,691 | -4.54(-2.95%) |
Dec 08, 2021 | 153.42 | 154.40 | 151.75 | 153.84 | 6,726,279 | +0.39(+0.25%) |
Dec 07, 2021 | 147.69 | 154.53 | 146.84 | 153.45 | 10,745,027 | +9.30(+6.45%) |
Dec 06, 2021 | 142.58 | 145.11 | 137.93 | 144.15 | 8,770,283 | +1.52(+1.06%) |
Dec 03, 2021 | 145.25 | 147.44 | 140.19 | 142.63 | 7,942,113 | -0.65(-0.45%) |
Dec 02, 2021 | 144.76 | 145.43 | 140.59 | 143.28 | 9,780,789 | -5.07(-3.42%) |
Dec 01, 2021 | 147.93 | 153.15 | 146.56 | 148.34 | 14,694,210 | +4.38(+3.04%) |
Nov 30, 2021 | 147.80 | 148.65 | 143.25 | 143.96 | 13,806,181 | -3.94(-2.67%) |
Nov 29, 2021 | 143.55 | 148.24 | 142.31 | 147.91 | 10,150,360 | +7.76(+5.53%) |
Nov 26, 2021 | 142.42 | 143.95 | 139.10 | 140.15 | 7,498,537 | -5.62(-3.86%) |
Nov 24, 2021 | 145.14 | 145.86 | 142.61 | 145.77 | 6,324,600 | +0.35(+0.24%) |
Nov 23, 2021 | 145.22 | 146.43 | 142.92 | 145.42 | 7,429,172 | -2.10(-1.42%) |
Nov 22, 2021 | 147.45 | 149.38 | 143.90 | 147.52 | 9,246,668 | +1.02(+0.69%) |
Nov 19, 2021 | 147.42 | 152.77 | 146.22 | 146.50 | 16,421,677 | -8.50(-5.49%) |
Nov 18, 2021 | 154.78 | 155.24 | 151.10 | 155.01 | 10,006,398 | +2.69(+1.77%) |
Nov 17, 2021 | 154.20 | 154.78 | 152.23 | 152.31 | 5,882,769 | -1.84(-1.19%) |
Nov 16, 2021 | 151.73 | 155.26 | 149.94 | 154.15 | 6,294,015 | +1.55(+1.02%) |
Nov 15, 2021 | 153.27 | 154.42 | 151.55 | 152.60 | 7,478,547 | -0.54(-0.35%) |
Nov 12, 2021 | 151.04 | 153.71 | 150.48 | 153.13 | 5,917,674 | +2.85(+1.90%) |
Nov 11, 2021 | 148.65 | 150.56 | 147.75 | 150.28 | 5,179,142 | +3.46(+2.35%) |
Nov 10, 2021 | 149.65 | 146.83 | 7,317,146 | -5.79(-3.79%) | ||
Nov 09, 2021 | 149.38 | 153.00 | 147.86 | 152.62 | 7,443,018 | +3.25(+2.18%) |
Nov 08, 2021 | 151.22 | 151.25 | 147.68 | 149.37 | 6,016,726 | -0.32(-0.22%) |
Nov 05, 2021 | 146.74 | 150.12 | 145.29 | 149.69 | 7,892,287 | +3.09(+2.11%) |
Nov 04, 2021 | 139.90 | 146.95 | 139.15 | 146.60 | 9,488,851 | +7.21(+5.17%) |
Nov 03, 2021 | 138.12 | 139.98 | 136.59 | 139.40 | 4,213,035 | +1.50(+1.09%) |
Nov 02, 2021 | 136.22 | 138.15 | 135.63 | 137.89 | 4,939,170 | +1.66(+1.22%) |
Nov 01, 2021 | 133.76 | 136.39 | 134.26 | 136.23 | 5,459,426 | +2.79(+2.09%) |
Oct 29, 2021 | 131.62 | 134.03 | 131.39 | 133.44 | 5,852,854 | +0.61(+0.46%) |
Oct 28, 2021 | 131.41 | 132.82 | 6,544,880 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.15 | 131.12 | 128.32 | 129.06 | 8,025,476 | +0.16(+0.12%) |
Oct 26, 2021 | 134.05 | 128.90 | 8,054,535 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.05 | 132.57 | 4,101,310 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.03 | 131.35 | 132.74 | 11,003,474 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.57 | 130.37 | 127.44 | 130.21 | 5,742,054 | -0.62(-0.48%) |
Oct 20, 2021 | 130.82 | 132.02 | 130.22 | 130.83 | 4,728,590 | -0.61(-0.46%) |
Oct 19, 2021 | 130.20 | 132.16 | 129.49 | 131.44 | 3,782,346 | +1.29(+0.99%) |
Oct 18, 2021 | 127.30 | 130.26 | 126.79 | 130.15 | 4,309,074 | +1.65(+1.28%) |
Oct 15, 2021 | 129.15 | 129.79 | 128.16 | 128.50 | 4,942,765 | -0.47(-0.36%) |
Oct 14, 2021 | 128.53 | 129.14 | 126.60 | 128.97 | 8,139,928 | +3.77(+3.01%) |
Oct 13, 2021 | 125.75 | 126.44 | 124.50 | 125.20 | 5,071,356 | +1.42(+1.14%) |
Oct 12, 2021 | 125.73 | 125.80 | 122.00 | 123.78 | 7,820,003 | -0.72(-0.58%) |
Oct 11, 2021 | 122.75 | 126.16 | 122.70 | 124.50 | 5,600,754 | +1.25(+1.01%) |
Oct 08, 2021 | 125.28 | 125.76 | 122.91 | 123.25 | 6,452,134 | -1.62(-1.30%) |
Oct 07, 2021 | 125.63 | 126.90 | 124.47 | 124.88 | 5,899,293 | +1.33(+1.07%) |
Oct 06, 2021 | 123.33 | 125.17 | 122.77 | 123.55 | 7,562,901 | -1.51(-1.21%) |
Oct 05, 2021 | 124.47 | 126.16 | 122.45 | 125.06 | 7,505,947 | +2.79(+2.28%) |
Oct 04, 2021 | 124.66 | 124.82 | 120.28 | 122.27 | 9,777,663 | -3.83(-3.04%) |
Oct 01, 2021 | 126.22 | 126.56 | 123.45 | 126.10 | 6,614,677 | +0.39(+0.31%) |
Sep 30, 2021 | 126.34 | 127.78 | 125.49 | 125.70 | 7,518,297 | +0.45(+0.36%) |
Sep 29, 2021 | 129.68 | 130.89 | 125.03 | 125.26 | 10,983,036 | -4.51(-3.48%) |
Sep 28, 2021 | 134.38 | 136.30 | 129.42 | 129.77 | 13,174,077 | -9.62(-6.90%) |
Sep 27, 2021 | 136.32 | 139.90 | 136.26 | 139.39 | 5,362,203 | +0.80(+0.58%) |
Sep 24, 2021 | 136.13 | 139.03 | 135.89 | 138.59 | 3,819,628 | +0.79(+0.57%) |
Sep 23, 2021 | 136.06 | 138.81 | 135.45 | 137.79 | 5,755,564 | +2.94(+2.18%) |
Sep 22, 2021 | 132.99 | 135.54 | 132.37 | 134.85 | 6,496,608 | +2.85(+2.16%) |
Sep 21, 2021 | 133.91 | 134.01 | 130.31 | 132.00 | 5,920,964 | -0.35(-0.27%) |
Sep 20, 2021 | 133.35 | 133.48 | 130.41 | 132.35 | 9,033,044 | -5.14(-3.74%) |
Sep 17, 2021 | 139.64 | 139.64 | 136.10 | 137.49 | 11,146,260 | -3.21(-2.28%) |
Sep 16, 2021 | 137.06 | 141.23 | 135.90 | 140.70 | 8,669,545 | +2.79(+2.03%) |
Sep 15, 2021 | 136.70 | 138.02 | 134.21 | 137.91 | 6,249,456 | +1.06(+0.78%) |
Sep 14, 2021 | 134.87 | 138.47 | 134.67 | 136.85 | 8,267,032 | +0.68(+0.50%) |
Sep 13, 2021 | 135.46 | 137.98 | 134.33 | 136.16 | 8,709,428 | +2.54(+1.90%) |
Sep 10, 2021 | 135.03 | 137.49 | 133.42 | 133.62 | 9,278,761 | +1.80(+1.36%) |
Sep 09, 2021 | 129.90 | 132.66 | 129.79 | 131.83 | 6,971,401 | +1.41(+1.08%) |
Sep 08, 2021 | 132.51 | 132.75 | 128.65 | 130.42 | 7,617,884 | -2.86(-2.15%) |
Sep 07, 2021 | 133.44 | 133.95 | 130.61 | 133.28 | 5,684,367 | +0.64(+0.49%) |
Sep 03, 2021 | 130.70 | 133.22 | 130.21 | 132.64 | 4,954,621 | +1.35(+1.03%) |
Sep 02, 2021 | 131.56 | 132.76 | 130.73 | 131.29 | 5,266,277 | +0.97(+0.74%) |
Sep 01, 2021 | 132.49 | 132.84 | 130.11 | 130.32 | 6,410,587 | -1.63(-1.24%) |
Aug 31, 2021 | 133.24 | 133.39 | 130.41 | 131.96 | 5,719,492 | -0.90(-0.68%) |
Aug 30, 2021 | 134.34 | 134.65 | 132.20 | 132.85 | 4,739,924 | -0.49(-0.37%) |
Aug 27, 2021 | 129.88 | 133.93 | 129.74 | 133.34 | 8,616,371 | +3.96(+3.06%) |
Aug 26, 2021 | 129.66 | 130.69 | 128.50 | 129.38 | 4,052,285 | -0.32(-0.25%) |
Aug 25, 2021 | 128.45 | 131.05 | 128.35 | 129.70 | 6,894,604 | +1.59(+1.24%) |
Aug 24, 2021 | 128.47 | 130.01 | 127.32 | 128.11 | 6,520,154 | -0.06(-0.05%) |
Aug 23, 2021 | 125.07 | 128.18 | 124.57 | 128.17 | 7,906,611 | +4.18(+3.37%) |
Aug 20, 2021 | 127.08 | 128.65 | 122.08 | 123.98 | 14,063,146 | -1.95(-1.55%) |
Aug 19, 2021 | 123.03 | 126.70 | 122.11 | 125.93 | 9,223,451 | +1.78(+1.44%) |
Aug 18, 2021 | 125.55 | 128.31 | 123.97 | 124.15 | 6,934,747 | -1.39(-1.11%) |
Aug 17, 2021 | 126.76 | 127.53 | 123.51 | 125.54 | 8,420,813 | -2.82(-2.19%) |
Aug 16, 2021 | 126.16 | 128.71 | 125.84 | 128.36 | 10,683,380 | +1.74(+1.38%) |
Aug 13, 2021 | 125.87 | 127.14 | 125.33 | 126.62 | 9,040,952 | +0.66(+0.53%) |
Aug 12, 2021 | 128.66 | 128.68 | 124.46 | 125.95 | 13,610,756 | -5.46(-4.15%) |
Aug 11, 2021 | 135.01 | 135.09 | 129.25 | 131.41 | 9,878,580 | -3.16(-2.35%) |
Aug 10, 2021 | 139.29 | 139.38 | 131.88 | 134.57 | 6,566,318 | -3.84(-2.77%) |
Aug 09, 2021 | 139.86 | 140.06 | 137.88 | 138.41 | 4,130,861 | -0.63(-0.46%) |
Aug 06, 2021 | 138.13 | 139.54 | 138.01 | 139.04 | 3,943,270 | +0.36(+0.26%) |
Aug 05, 2021 | 139.80 | 140.24 | 137.59 | 138.68 | 4,391,426 | -0.43(-0.31%) |
Aug 04, 2021 | 139.38 | 141.04 | 138.22 | 139.11 | 5,575,435 | +0.55(+0.39%) |
Aug 03, 2021 | 138.94 | 139.74 | 136.69 | 138.57 | 5,732,463 | +0.15(+0.11%) |