Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 140.22 | 141.61 | 139.50 | 140.85 | 1,419,807 | +0.54(+0.38%) |
Aug 30, 2022 | 145.70 | 146.19 | 139.26 | 140.31 | 760,741 | -4.10(-2.84%) |
Aug 29, 2022 | 142.54 | 146.16 | 141.84 | 144.41 | 656,449 | +0.24(+0.17%) |
Aug 26, 2022 | 147.74 | 147.74 | 143.50 | 144.17 | 986,019 | -3.11(-2.11%) |
Aug 25, 2022 | 145.90 | 148.85 | 145.67 | 147.28 | 866,331 | +2.63(+1.82%) |
Aug 24, 2022 | 141.25 | 145.06 | 141.25 | 144.65 | 734,223 | +3.88(+2.75%) |
Aug 23, 2022 | 140.07 | 142.55 | 139.71 | 140.77 | 728,040 | +1.21(+0.86%) |
Aug 22, 2022 | 139.37 | 141.90 | 138.48 | 139.56 | 654,407 | -2.00(-1.41%) |
Aug 19, 2022 | 143.10 | 143.54 | 141.34 | 141.57 | 731,037 | -2.45(-1.70%) |
Aug 18, 2022 | 144.57 | 145.83 | 143.19 | 144.02 | 575,387 | +0.36(+0.25%) |
Aug 17, 2022 | 140.80 | 143.77 | 139.97 | 143.66 | 1,081,352 | +1.68(+1.19%) |
Aug 16, 2022 | 142.27 | 143.61 | 141.61 | 141.97 | 914,991 | -0.54(-0.38%) |
Aug 15, 2022 | 141.70 | 143.00 | 140.87 | 142.51 | 626,910 | -0.49(-0.34%) |
Aug 12, 2022 | 140.91 | 143.17 | 140.56 | 143.00 | 793,391 | +2.20(+1.56%) |
Aug 11, 2022 | 141.62 | 142.28 | 140.31 | 140.80 | 890,811 | +1.00(+0.71%) |
Aug 10, 2022 | 137.35 | 140.08 | 137.12 | 139.80 | 1,191,744 | +4.40(+3.25%) |
Aug 09, 2022 | 136.40 | 137.47 | 135.15 | 135.41 | 656,535 | -1.41(-1.03%) |
Aug 08, 2022 | 137.50 | 139.31 | 136.74 | 136.82 | 1,099,150 | +0.35(+0.25%) |
Aug 05, 2022 | 133.73 | 138.21 | 133.04 | 136.47 | 1,291,339 | +3.49(+2.62%) |
Aug 04, 2022 | 134.90 | 135.68 | 131.38 | 132.98 | 1,784,826 | -3.64(-2.66%) |
Aug 03, 2022 | 139.26 | 139.26 | 135.68 | 136.62 | 1,664,918 | -1.25(-0.90%) |
Aug 02, 2022 | 138.12 | 139.65 | 136.22 | 137.87 | 943,573 | -0.41(-0.30%) |
Aug 01, 2022 | 137.56 | 139.02 | 136.06 | 138.28 | 1,458,310 | -0.01(-0.01%) |
Jul 29, 2022 | 145.54 | 146.37 | 137.54 | 138.29 | 2,621,812 | -6.54(-4.52%) |
Jul 28, 2022 | 137.73 | 144.91 | 135.89 | 144.83 | 2,598,309 | +11.28(+8.45%) |
Jul 27, 2022 | 133.66 | 134.73 | 132.65 | 133.54 | 1,460,021 | +0.69(+0.52%) |
Jul 26, 2022 | 133.52 | 134.74 | 132.16 | 132.85 | 910,223 | -0.40(-0.30%) |
Jul 25, 2022 | 131.46 | 133.43 | 128.34 | 133.25 | 786,958 | +0.62(+0.47%) |
Jul 22, 2022 | 133.37 | 135.66 | 131.17 | 132.63 | 701,929 | -0.08(-0.06%) |
Jul 21, 2022 | 130.87 | 132.79 | 130.20 | 132.72 | 549,157 | +0.84(+0.64%) |
Jul 20, 2022 | 130.58 | 132.83 | 129.31 | 131.88 | 785,650 | +1.19(+0.91%) |
Jul 19, 2022 | 127.74 | 131.13 | 127.74 | 130.69 | 888,146 | +4.14(+3.27%) |
Jul 18, 2022 | 128.33 | 129.86 | 126.36 | 126.55 | 847,533 | -1.05(-0.82%) |
Jul 15, 2022 | 129.74 | 129.74 | 120.00 | 127.60 | 1,405,893 | -0.03(-0.02%) |
Jul 14, 2022 | 125.37 | 127.78 | 124.11 | 127.63 | 891,354 | +0.14(+0.11%) |
Jul 13, 2022 | 125.74 | 129.10 | 124.76 | 127.49 | 989,115 | +0.18(+0.14%) |
Jul 12, 2022 | 129.44 | 130.78 | 126.47 | 127.31 | 988,599 | -3.42(-2.62%) |
Jul 11, 2022 | 130.30 | 131.58 | 129.81 | 130.73 | 591,007 | -0.80(-0.61%) |
Jul 08, 2022 | 131.82 | 133.15 | 129.98 | 131.53 | 885,616 | -0.30(-0.23%) |
Jul 07, 2022 | 127.34 | 132.10 | 126.41 | 131.83 | 984,404 | +5.94(+4.72%) |
Jul 06, 2022 | 126.38 | 127.59 | 122.67 | 125.89 | 1,051,419 | -0.96(-0.75%) |
Jul 05, 2022 | 123.69 | 127.18 | 121.36 | 126.84 | 1,301,440 | +1.11(+0.88%) |
Jul 01, 2022 | 124.81 | 127.36 | 121.76 | 125.74 | 1,040,533 | +0.80(+0.64%) |
Jun 30, 2022 | 117.15 | 125.07 | 117.15 | 124.94 | 1,497,922 | +5.64(+4.73%) |
Jun 29, 2022 | 123.86 | 124.13 | 117.51 | 119.30 | 1,733,110 | -4.33(-3.50%) |
Jun 28, 2022 | 127.97 | 129.37 | 123.32 | 123.63 | 891,654 | -3.80(-2.98%) |
Jun 27, 2022 | 126.43 | 127.80 | 124.71 | 127.43 | 1,219,353 | +1.92(+1.53%) |
Jun 24, 2022 | 121.54 | 126.09 | 121.07 | 125.50 | 2,712,987 | +5.20(+4.32%) |
Jun 23, 2022 | 118.72 | 121.03 | 116.12 | 120.30 | 1,477,572 | +1.89(+1.60%) |
Jun 22, 2022 | 116.47 | 119.72 | 116.26 | 118.41 | 1,123,430 | -0.37(-0.31%) |
Jun 21, 2022 | 115.75 | 120.24 | 115.04 | 118.78 | 1,343,466 | +5.36(+4.73%) |
Jun 17, 2022 | 113.44 | 116.39 | 112.43 | 113.42 | 2,056,780 | -0.88(-0.77%) |
Jun 16, 2022 | 120.73 | 121.87 | 113.44 | 114.30 | 2,140,772 | -9.35(-7.56%) |
Jun 15, 2022 | 123.33 | 125.17 | 120.47 | 123.65 | 1,638,059 | +0.57(+0.46%) |
Jun 14, 2022 | 125.38 | 126.01 | 122.01 | 123.08 | 1,509,964 | -2.25(-1.80%) |
Jun 13, 2022 | 124.89 | 128.24 | 122.62 | 125.33 | 2,231,120 | -0.79(-0.62%) |
Jun 10, 2022 | 128.09 | 128.58 | 124.18 | 126.12 | 1,417,240 | -4.14(-3.18%) |
Jun 09, 2022 | 129.25 | 132.21 | 127.94 | 130.27 | 916,152 | +0.32(+0.25%) |
Jun 08, 2022 | 132.68 | 132.68 | 128.66 | 129.95 | 1,571,513 | -3.29(-2.47%) |
Jun 07, 2022 | 129.78 | 133.65 | 128.41 | 133.24 | 1,407,355 | +2.33(+1.78%) |
Jun 06, 2022 | 134.06 | 137.94 | 130.39 | 130.90 | 2,321,715 | +2.27(+1.77%) |
Jun 03, 2022 | 123.25 | 128.95 | 122.72 | 128.63 | 1,752,891 | +4.53(+3.65%) |
Jun 02, 2022 | 119.37 | 124.24 | 118.56 | 124.10 | 1,193,676 | +4.77(+4.00%) |
Jun 01, 2022 | 120.08 | 121.29 | 117.25 | 119.33 | 1,356,214 | +0.78(+0.66%) |
May 31, 2022 | 123.40 | 123.51 | 117.93 | 118.55 | 10,647,577 | -4.49(-3.65%) |
May 27, 2022 | 121.46 | 123.94 | 121.15 | 123.04 | 1,491,614 | +2.87(+2.39%) |
May 26, 2022 | 119.55 | 122.16 | 118.83 | 120.17 | 1,840,376 | +2.26(+1.92%) |
May 25, 2022 | 115.94 | 118.81 | 115.31 | 117.91 | 1,248,659 | +2.44(+2.11%) |
May 24, 2022 | 115.04 | 115.93 | 113.34 | 115.47 | 1,312,437 | -0.52(-0.45%) |
May 23, 2022 | 114.06 | 117.49 | 113.69 | 115.99 | 1,377,873 | +3.42(+3.04%) |
May 20, 2022 | 114.41 | 114.89 | 110.72 | 112.57 | 1,594,784 | -0.53(-0.47%) |
May 19, 2022 | 109.14 | 114.85 | 108.84 | 113.10 | 1,453,438 | +2.90(+2.63%) |
May 18, 2022 | 112.50 | 115.82 | 109.60 | 110.20 | 1,136,255 | -3.03(-2.68%) |
May 17, 2022 | 113.43 | 114.24 | 110.64 | 113.23 | 1,614,504 | +1.46(+1.31%) |
May 16, 2022 | 112.20 | 113.15 | 110.20 | 111.77 | 1,293,729 | -0.38(-0.34%) |
May 13, 2022 | 110.48 | 114.28 | 110.36 | 112.14 | 1,668,435 | +3.63(+3.34%) |
May 12, 2022 | 107.14 | 109.64 | 105.93 | 108.52 | 1,370,825 | +0.17(+0.16%) |
May 11, 2022 | 110.67 | 113.66 | 108.12 | 108.35 | 2,077,040 | -3.05(-2.74%) |
May 10, 2022 | 110.31 | 112.76 | 108.30 | 111.40 | 2,116,544 | +1.98(+1.81%) |
May 09, 2022 | 115.06 | 116.23 | 108.76 | 109.42 | 2,103,751 | -7.73(-6.60%) |
May 06, 2022 | 119.31 | 120.24 | 114.83 | 117.15 | 1,626,421 | -3.39(-2.81%) |
May 05, 2022 | 122.72 | 125.25 | 118.17 | 120.53 | 2,182,706 | -0.29(-0.24%) |
May 04, 2022 | 119.05 | 121.09 | 116.41 | 120.82 | 2,067,584 | +2.26(+1.91%) |
May 03, 2022 | 115.66 | 119.44 | 115.66 | 118.56 | 1,276,472 | +2.77(+2.39%) |
May 02, 2022 | 115.28 | 116.30 | 112.46 | 115.79 | 1,670,035 | +0.25(+0.22%) |
Apr 29, 2022 | 117.55 | 120.39 | 115.04 | 115.54 | 1,130,075 | -2.85(-2.41%) |
Apr 28, 2022 | 118.11 | 119.32 | 114.69 | 118.39 | 1,145,382 | +1.04(+0.88%) |
Apr 27, 2022 | 117.14 | 119.52 | 116.99 | 117.36 | 1,838,388 | +0.73(+0.62%) |
Apr 26, 2022 | 119.15 | 119.61 | 116.13 | 116.63 | 1,390,467 | -3.59(-2.98%) |
Apr 25, 2022 | 118.73 | 120.55 | 116.81 | 120.21 | 1,731,625 | +0.13(+0.11%) |
Apr 22, 2022 | 123.77 | 124.41 | 119.24 | 120.08 | 2,628,963 | -4.71(-3.78%) |
Apr 21, 2022 | 138.64 | 138.64 | 123.91 | 124.80 | 3,525,101 | -12.52(-9.12%) |
Apr 20, 2022 | 137.04 | 139.51 | 136.05 | 137.32 | 1,486,170 | -1.07(-0.77%) |
Apr 19, 2022 | 136.00 | 138.69 | 135.33 | 138.38 | 1,048,636 | +2.53(+1.86%) |
Apr 18, 2022 | 134.36 | 136.77 | 134.30 | 135.85 | 1,017,916 | +1.23(+0.91%) |
Apr 14, 2022 | 134.36 | 136.22 | 134.08 | 134.63 | 1,538,479 | +0.40(+0.30%) |
Apr 13, 2022 | 133.46 | 134.86 | 133.15 | 134.23 | 1,083,755 | +0.82(+0.61%) |
Apr 12, 2022 | 133.19 | 134.81 | 132.28 | 133.41 | 1,600,308 | +0.89(+0.67%) |
Apr 11, 2022 | 132.15 | 134.62 | 131.82 | 132.53 | 1,839,335 | -0.96(-0.72%) |
Apr 08, 2022 | 132.50 | 134.62 | 131.17 | 133.48 | 1,667,409 | +1.69(+1.29%) |
Apr 07, 2022 | 129.02 | 133.15 | 128.18 | 131.79 | 1,819,756 | +2.94(+2.28%) |
Apr 06, 2022 | 127.45 | 130.05 | 125.72 | 128.85 | 1,992,714 | -0.69(-0.53%) |
Apr 05, 2022 | 130.66 | 132.53 | 129.31 | 129.54 | 1,580,053 | -1.33(-1.02%) |
Apr 04, 2022 | 131.05 | 131.63 | 129.25 | 130.87 | 1,163,163 | -0.18(-0.14%) |
Apr 01, 2022 | 131.43 | 133.19 | 130.59 | 131.05 | 1,091,716 | +0.01(+0.01%) |
Mar 31, 2022 | 131.56 | 134.89 | 130.81 | 131.04 | 1,294,151 | -0.55(-0.42%) |
Mar 30, 2022 | 135.67 | 135.90 | 130.35 | 131.59 | 1,761,015 | -2.29(-1.71%) |
Mar 29, 2022 | 136.09 | 137.13 | 131.31 | 133.88 | 1,449,850 | -1.07(-0.80%) |
Mar 28, 2022 | 133.59 | 135.03 | 132.90 | 134.96 | 1,354,836 | +1.23(+0.92%) |
Mar 25, 2022 | 132.00 | 133.92 | 131.29 | 133.72 | 1,211,982 | +1.72(+1.31%) |
Mar 24, 2022 | 128.73 | 132.29 | 128.73 | 132.00 | 1,064,260 | +3.34(+2.60%) |
Mar 23, 2022 | 128.66 | 129.39 | 127.17 | 128.65 | 940,164 | -0.53(-0.41%) |
Mar 22, 2022 | 128.04 | 130.78 | 128.01 | 129.18 | 1,252,981 | +1.51(+1.19%) |
Mar 21, 2022 | 126.22 | 128.38 | 126.12 | 127.67 | 1,263,143 | +1.65(+1.31%) |
Mar 18, 2022 | 124.32 | 126.60 | 123.47 | 126.02 | 1,274,725 | +0.90(+0.72%) |
Mar 17, 2022 | 121.25 | 125.15 | 121.25 | 125.12 | 766,566 | +2.81(+2.30%) |
Mar 16, 2022 | 122.32 | 123.90 | 119.28 | 122.31 | 1,177,933 | +1.17(+0.96%) |
Mar 15, 2022 | 121.31 | 122.47 | 118.97 | 121.15 | 1,095,294 | -0.93(-0.76%) |
Mar 14, 2022 | 122.65 | 124.12 | 120.76 | 122.07 | 1,845,047 | -0.72(-0.58%) |
Mar 11, 2022 | 120.98 | 124.41 | 120.98 | 122.79 | 1,971,699 | +2.26(+1.88%) |
Mar 10, 2022 | 116.49 | 120.96 | 116.14 | 120.53 | 1,643,228 | +2.32(+1.96%) |
Mar 09, 2022 | 117.31 | 120.62 | 116.26 | 118.21 | 2,273,789 | +1.88(+1.62%) |
Mar 08, 2022 | 107.91 | 117.20 | 107.67 | 116.33 | 3,102,785 | +8.78(+8.17%) |
Mar 07, 2022 | 108.33 | 111.39 | 107.32 | 107.55 | 1,635,494 | -1.16(-1.06%) |
Mar 04, 2022 | 110.17 | 110.85 | 107.16 | 108.70 | 1,069,900 | -3.19(-2.85%) |
Mar 03, 2022 | 110.41 | 112.62 | 110.41 | 111.89 | 1,544,090 | +2.12(+1.93%) |
Mar 02, 2022 | 108.86 | 110.40 | 108.40 | 109.77 | 1,198,097 | +1.86(+1.73%) |
Mar 01, 2022 | 109.05 | 110.55 | 107.47 | 107.90 | 1,717,625 | -0.57(-0.52%) |
Feb 28, 2022 | 106.38 | 109.52 | 105.66 | 108.47 | 1,404,881 | +0.73(+0.67%) |
Feb 25, 2022 | 106.97 | 108.43 | 106.13 | 107.74 | 2,072,538 | -0.53(-0.49%) |
Feb 24, 2022 | 97.58 | 109.03 | 96.58 | 108.27 | 2,826,149 | +10.38(+10.60%) |
Feb 23, 2022 | 100.82 | 101.22 | 97.36 | 97.90 | 1,159,663 | -2.44(-2.43%) |
Feb 22, 2022 | 100.95 | 102.86 | 99.69 | 100.34 | 1,258,809 | -1.39(-1.37%) |
Feb 18, 2022 | 101.73 | 0 | -0.81(-0.79%) | |||
Feb 17, 2022 | 105.35 | 105.98 | 102.26 | 102.54 | 1,123,777 | -3.98(-3.74%) |
Feb 16, 2022 | 103.27 | 107.26 | 102.77 | 106.52 | 1,161,133 | +2.13(+2.04%) |
Feb 15, 2022 | 100.86 | 104.59 | 100.86 | 104.39 | 1,340,554 | +5.36(+5.41%) |
Feb 14, 2022 | 99.61 | 100.87 | 98.10 | 99.03 | 881,260 | -0.45(-0.45%) |
Feb 11, 2022 | 102.38 | 103.38 | 98.90 | 99.48 | 1,400,879 | -2.95(-2.88%) |
Feb 10, 2022 | 103.65 | 106.39 | 101.52 | 102.43 | 1,331,623 | -3.38(-3.20%) |
Feb 09, 2022 | 103.57 | 105.96 | 103.57 | 105.81 | 1,003,895 | +4.00(+3.93%) |
Feb 08, 2022 | 98.82 | 102.19 | 98.54 | 101.81 | 1,108,562 | +3.37(+3.42%) |
Feb 07, 2022 | 99.57 | 100.39 | 98.01 | 98.44 | 1,246,903 | -1.08(-1.08%) |
Feb 04, 2022 | 100.75 | 101.98 | 99.49 | 99.52 | 856,678 | -1.51(-1.50%) |
Feb 03, 2022 | 102.04 | 100.87 | 101.03 | 1,054,445 | -2.33(-2.25%) | |
Feb 02, 2022 | 102.86 | 103.55 | 101.03 | 103.36 | 1,166,654 | +0.69(+0.67%) |
Feb 01, 2022 | 102.65 | 103.66 | 100.59 | 102.68 | 1,058,724 | +0.40(+0.39%) |
Jan 31, 2022 | 97.13 | 102.28 | 102.28 | 1,477,376 | +4.20(+4.28%) | |
Jan 28, 2022 | 96.46 | 98.11 | 94.50 | 98.08 | 943,340 | +1.60(+1.66%) |
Jan 27, 2022 | 97.52 | 99.27 | 96.03 | 96.47 | 1,170,930 | -0.17(-0.18%) |
Jan 26, 2022 | 98.57 | 100.81 | 95.78 | 96.64 | 1,099,582 | +0.00(+0.00%) |
Jan 25, 2022 | 97.45 | 97.66 | 94.96 | 96.64 | 1,462,871 | -2.41(-2.43%) |
Jan 24, 2022 | 95.34 | 99.23 | 93.51 | 99.05 | 1,848,193 | +1.20(+1.23%) |
Jan 21, 2022 | 99.55 | 100.13 | 97.44 | 97.85 | 3,052,140 | -1.70(-1.71%) |
Jan 20, 2022 | 102.05 | 103.65 | 99.29 | 99.55 | 1,148,497 | -2.17(-2.13%) |
Jan 19, 2022 | 105.81 | 106.89 | 101.66 | 101.72 | 1,152,666 | -3.42(-3.26%) |
Jan 18, 2022 | 104.60 | 105.98 | 103.62 | 105.14 | 1,093,935 | -1.04(-0.98%) |
Jan 14, 2022 | 106.18 | 0 | -0.64(-0.60%) | |||
Jan 13, 2022 | 110.23 | 111.37 | 106.57 | 106.82 | 827,581 | -2.85(-2.60%) |
Jan 12, 2022 | 110.25 | 110.90 | 107.81 | 109.67 | 760,526 | +0.16(+0.15%) |
Jan 11, 2022 | 107.78 | 110.09 | 104.94 | 109.51 | 1,138,064 | +2.20(+2.05%) |
Jan 10, 2022 | 105.46 | 107.53 | 103.14 | 107.31 | 1,386,587 | +1.08(+1.01%) |
Jan 07, 2022 | 109.33 | 109.78 | 106.16 | 106.23 | 835,876 | -3.29(-3.00%) |
Jan 06, 2022 | 109.31 | 110.01 | 107.57 | 109.52 | 1,049,209 | +0.67(+0.61%) |
Jan 05, 2022 | 115.42 | 117.08 | 108.71 | 108.85 | 1,592,603 | -6.80(-5.88%) |
Jan 04, 2022 | 112.65 | 116.22 | 112.51 | 115.65 | 856,971 | +3.86(+3.46%) |
Jan 03, 2022 | 114.26 | 115.39 | 111.46 | 111.79 | 927,616 | -2.31(-2.02%) |
Dec 31, 2021 | 112.28 | 114.69 | 112.28 | 114.10 | 634,528 | +1.82(+1.62%) |
Dec 30, 2021 | 113.83 | 114.80 | 112.05 | 112.28 | 647,745 | -1.44(-1.27%) |
Dec 29, 2021 | 113.86 | 114.77 | 113.51 | 113.72 | 414,865 | -0.02(-0.02%) |
Dec 28, 2021 | 113.84 | 115.10 | 113.54 | 113.74 | 434,338 | -0.08(-0.07%) |
Dec 27, 2021 | 111.80 | 113.88 | 111.51 | 113.82 | 611,068 | +2.49(+2.23%) |
Dec 23, 2021 | 111.41 | 112.48 | 110.96 | 111.33 | 495,526 | +0.36(+0.32%) |
Dec 22, 2021 | 110.62 | 111.20 | 109.58 | 110.97 | 695,731 | +0.69(+0.62%) |
Dec 21, 2021 | 107.84 | 110.42 | 107.84 | 110.29 | 956,124 | +3.37(+3.16%) |
Dec 20, 2021 | 105.19 | 107.11 | 104.70 | 106.91 | 1,698,704 | -1.41(-1.30%) |
Dec 17, 2021 | 110.12 | 110.97 | 106.85 | 108.33 | 2,287,539 | -2.48(-2.24%) |
Dec 16, 2021 | 112.58 | 114.64 | 110.01 | 110.80 | 918,235 | -0.81(-0.72%) |
Dec 15, 2021 | 110.87 | 111.72 | 108.16 | 111.61 | 868,841 | +1.39(+1.26%) |
Dec 14, 2021 | 111.11 | 112.23 | 108.78 | 110.22 | 1,010,285 | -1.24(-1.12%) |
Dec 13, 2021 | 114.20 | 114.32 | 110.80 | 111.46 | 993,993 | -2.34(-2.05%) |
Dec 10, 2021 | 113.94 | 114.70 | 112.68 | 113.80 | 614,315 | +0.70(+0.62%) |
Dec 09, 2021 | 114.68 | 116.45 | 113.02 | 113.10 | 848,286 | -2.39(-2.07%) |
Dec 08, 2021 | 116.36 | 116.81 | 115.15 | 115.49 | 1,023,190 | -0.94(-0.80%) |
Dec 07, 2021 | 114.44 | 116.93 | 113.92 | 116.42 | 801,525 | +4.02(+3.58%) |
Dec 06, 2021 | 113.59 | 114.28 | 111.02 | 112.41 | 1,197,221 | +0.35(+0.31%) |
Dec 03, 2021 | 113.63 | 113.89 | 109.59 | 112.06 | 1,052,893 | -0.97(-0.86%) |
Dec 02, 2021 | 110.60 | 115.35 | 110.06 | 113.03 | 1,739,537 | +3.06(+2.79%) |
Dec 01, 2021 | 116.03 | 117.25 | 109.95 | 109.97 | 1,134,963 | -3.25(-2.87%) |
Nov 30, 2021 | 119.60 | 120.77 | 113.04 | 113.22 | 1,655,709 | -7.86(-6.49%) |
Nov 29, 2021 | 120.44 | 123.59 | 119.36 | 121.08 | 1,105,546 | +4.12(+3.52%) |
Nov 26, 2021 | 117.89 | 118.82 | 115.43 | 116.96 | 650,246 | -4.42(-3.64%) |
Nov 24, 2021 | 119.78 | 121.95 | 118.43 | 121.38 | 865,930 | +1.14(+0.95%) |
Nov 23, 2021 | 119.86 | 121.23 | 118.76 | 120.24 | 1,043,449 | +0.26(+0.22%) |
Nov 22, 2021 | 121.40 | 122.04 | 118.68 | 119.98 | 1,061,476 | -0.49(-0.40%) |
Nov 19, 2021 | 117.82 | 120.99 | 117.40 | 120.47 | 817,934 | +1.99(+1.68%) |
Nov 18, 2021 | 118.33 | 118.61 | 118.18 | 118.47 | 569,614 | +0.56(+0.47%) |
Nov 17, 2021 | 118.84 | 119.39 | 116.93 | 117.92 | 962,339 | -0.98(-0.83%) |
Nov 16, 2021 | 118.24 | 119.41 | 117.36 | 118.90 | 798,500 | +0.81(+0.68%) |
Nov 15, 2021 | 117.99 | 118.69 | 117.13 | 118.10 | 1,187,445 | +1.69(+1.45%) |
Nov 12, 2021 | 116.07 | 116.93 | 113.00 | 116.41 | 1,240,012 | +0.44(+0.38%) |
Nov 11, 2021 | 115.63 | 117.58 | 115.58 | 115.97 | 608,843 | +0.50(+0.43%) |
Nov 10, 2021 | 116.90 | 115.47 | 638,483 | -2.16(-1.84%) | ||
Nov 09, 2021 | 119.41 | 120.61 | 117.13 | 117.63 | 895,467 | -1.58(-1.33%) |
Nov 08, 2021 | 120.83 | 124.08 | 119.00 | 119.21 | 1,320,118 | +2.37(+2.03%) |
Nov 05, 2021 | 113.53 | 118.25 | 112.01 | 116.84 | 1,665,867 | +4.12(+3.65%) |
Nov 04, 2021 | 111.71 | 116.84 | 110.25 | 112.72 | 1,812,428 | -3.52(-3.03%) |
Nov 03, 2021 | 119.33 | 119.64 | 114.60 | 116.25 | 1,646,993 | -3.84(-3.20%) |
Nov 02, 2021 | 120.39 | 120.80 | 118.31 | 120.09 | 917,528 | -0.30(-0.25%) |
Nov 01, 2021 | 121.41 | 120.52 | 119.93 | 120.39 | 931,425 | -0.30(-0.25%) |
Oct 29, 2021 | 120.42 | 122.35 | 119.97 | 120.68 | 909,650 | -0.23(-0.19%) |
Oct 28, 2021 | 116.56 | 121.25 | 116.56 | 120.91 | 884,350 | +5.02(+4.33%) |
Oct 27, 2021 | 118.73 | 119.04 | 115.75 | 115.90 | 794,687 | -3.21(-2.70%) |
Oct 26, 2021 | 121.07 | 119.11 | 680,364 | -0.82(-0.68%) | ||
Oct 25, 2021 | 117.59 | 120.79 | 117.12 | 119.93 | 933,755 | +2.45(+2.08%) |
Oct 22, 2021 | 116.02 | 118.17 | 116.02 | 117.48 | 781,144 | +1.45(+1.25%) |
Oct 21, 2021 | 113.72 | 116.20 | 112.59 | 116.03 | 1,326,979 | +2.27(+1.99%) |
Oct 20, 2021 | 112.70 | 114.29 | 111.81 | 113.76 | 905,680 | +1.06(+0.94%) |
Oct 19, 2021 | 112.65 | 113.66 | 111.42 | 112.69 | 847,790 | +0.58(+0.52%) |
Oct 18, 2021 | 111.34 | 112.72 | 111.00 | 112.12 | 720,447 | +0.33(+0.29%) |
Oct 15, 2021 | 114.23 | 114.66 | 111.61 | 111.79 | 1,151,466 | -0.80(-0.71%) |
Oct 14, 2021 | 111.68 | 112.73 | 111.10 | 112.58 | 747,422 | +2.13(+1.93%) |
Oct 13, 2021 | 111.35 | 111.60 | 109.91 | 110.45 | 638,342 | -0.64(-0.57%) |
Oct 12, 2021 | 110.39 | 111.94 | 109.77 | 111.09 | 668,040 | +0.74(+0.67%) |
Oct 11, 2021 | 111.92 | 112.66 | 110.31 | 110.36 | 627,053 | -1.86(-1.66%) |
Oct 08, 2021 | 112.63 | 113.52 | 111.64 | 112.22 | 620,541 | -0.62(-0.55%) |
Oct 07, 2021 | 111.62 | 113.45 | 110.89 | 112.83 | 1,640,749 | +1.67(+1.50%) |
Oct 06, 2021 | 110.92 | 112.31 | 108.03 | 111.16 | 1,493,220 | -0.95(-0.84%) |
Oct 05, 2021 | 112.60 | 114.12 | 111.14 | 112.11 | 2,461,495 | -0.48(-0.42%) |
Oct 04, 2021 | 115.58 | 116.87 | 112.33 | 112.58 | 1,685,813 | -3.51(-3.03%) |
Oct 01, 2021 | 113.74 | 117.05 | 112.79 | 116.10 | 1,520,217 | +2.84(+2.50%) |
Sep 30, 2021 | 116.01 | 116.01 | 113.32 | 113.26 | 1,098,800 | -1.96(-1.70%) |
Sep 29, 2021 | 115.76 | 115.82 | 113.91 | 115.22 | 1,268,912 | +0.02(+0.02%) |
Sep 28, 2021 | 115.23 | 116.48 | 113.48 | 115.20 | 906,472 | -1.19(-1.03%) |
Sep 27, 2021 | 117.37 | 118.08 | 116.11 | 116.39 | 936,599 | -0.26(-0.22%) |
Sep 24, 2021 | 117.38 | 118.77 | 116.63 | 116.65 | 1,033,066 | -1.31(-1.11%) |
Sep 23, 2021 | 116.06 | 118.65 | 115.67 | 117.97 | 1,333,182 | +2.72(+2.36%) |
Sep 22, 2021 | 115.27 | 117.37 | 115.14 | 115.24 | 1,041,863 | +1.00(+0.87%) |
Sep 21, 2021 | 117.06 | 117.14 | 113.24 | 114.25 | 1,218,991 | -1.83(-1.58%) |
Sep 20, 2021 | 114.61 | 116.44 | 113.45 | 116.08 | 1,327,627 | -1.70(-1.44%) |
Sep 17, 2021 | 116.89 | 118.26 | 115.89 | 117.78 | 2,284,734 | +1.54(+1.33%) |
Sep 16, 2021 | 117.36 | 118.77 | 115.97 | 116.24 | 1,088,436 | -1.29(-1.10%) |
Sep 15, 2021 | 115.03 | 119.05 | 114.42 | 117.53 | 1,313,217 | +2.16(+1.87%) |
Sep 14, 2021 | 114.86 | 116.04 | 113.74 | 115.37 | 1,405,995 | +0.84(+0.73%) |
Sep 13, 2021 | 116.03 | 116.55 | 113.80 | 114.53 | 1,081,336 | -0.64(-0.55%) |
Sep 10, 2021 | 114.76 | 116.44 | 113.78 | 115.17 | 1,334,256 | +1.29(+1.14%) |
Sep 09, 2021 | 114.56 | 115.67 | 113.30 | 113.88 | 896,600 | -1.20(-1.05%) |
Sep 08, 2021 | 114.63 | 116.09 | 114.17 | 115.08 | 1,100,966 | +0.45(+0.39%) |
Sep 07, 2021 | 115.09 | 115.49 | 112.84 | 114.63 | 1,520,397 | -0.74(-0.64%) |
Sep 03, 2021 | 113.82 | 115.80 | 112.70 | 115.37 | 2,400,791 | +1.95(+1.72%) |
Sep 02, 2021 | 109.67 | 114.11 | 108.13 | 113.42 | 3,690,460 | +12.20(+12.06%) |