Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 93.28 | 93.39 | 91.22 | 92.65 | 8,861,712 | -0.44(-0.48%) |
Aug 30, 2022 | 96.44 | 96.80 | 92.15 | 93.10 | 11,799,817 | -1.99(-2.09%) |
Aug 29, 2022 | 96.08 | 97.22 | 94.92 | 95.09 | 5,956,085 | -2.23(-2.29%) |
Aug 26, 2022 | 103.42 | 103.42 | 97.07 | 97.31 | 7,875,716 | -6.11(-5.90%) |
Aug 25, 2022 | 100.44 | 103.60 | 99.95 | 103.42 | 7,761,270 | +3.47(+3.47%) |
Aug 24, 2022 | 99.73 | 100.55 | 98.63 | 99.95 | 4,813,554 | -0.19(-0.19%) |
Aug 23, 2022 | 99.33 | 101.50 | 99.27 | 100.14 | 4,968,957 | +1.10(+1.11%) |
Aug 22, 2022 | 100.98 | 101.60 | 98.59 | 99.04 | 6,288,742 | -3.75(-3.65%) |
Aug 19, 2022 | 104.76 | 105.42 | 101.53 | 102.79 | 12,602,385 | -3.58(-3.36%) |
Aug 18, 2022 | 104.81 | 107.41 | 103.65 | 106.37 | 10,218,228 | +2.23(+2.14%) |
Aug 17, 2022 | 105.12 | 105.39 | 102.29 | 104.14 | 5,593,379 | -2.45(-2.29%) |
Aug 16, 2022 | 106.53 | 107.66 | 105.13 | 106.58 | 4,979,576 | -1.27(-1.17%) |
Aug 15, 2022 | 107.87 | 109.69 | 106.10 | 107.85 | 8,490,063 | -0.59(-0.54%) |
Aug 12, 2022 | 104.33 | 109.36 | 103.90 | 108.44 | 6,763,571 | +4.77(+4.60%) |
Aug 11, 2022 | 103.93 | 107.00 | 103.14 | 103.68 | 5,654,870 | +0.47(+0.46%) |
Aug 10, 2022 | 100.96 | 103.28 | 99.17 | 103.20 | 8,752,780 | +5.30(+5.41%) |
Aug 09, 2022 | 101.93 | 101.95 | 96.16 | 97.91 | 10,540,199 | -8.03(-7.58%) |
Aug 08, 2022 | 107.28 | 108.42 | 104.08 | 105.94 | 6,146,699 | -1.76(-1.63%) |
Aug 05, 2022 | 107.14 | 109.27 | 105.55 | 107.69 | 4,876,381 | -1.41(-1.30%) |
Aug 04, 2022 | 107.50 | 109.24 | 107.11 | 109.11 | 5,372,758 | +2.02(+1.89%) |
Aug 03, 2022 | 103.88 | 108.66 | 103.82 | 107.08 | 6,202,120 | +3.94(+3.82%) |
Aug 02, 2022 | 102.87 | 104.67 | 101.84 | 103.14 | 4,259,264 | -1.39(-1.32%) |
Aug 01, 2022 | 102.65 | 105.45 | 101.85 | 104.53 | 4,822,295 | +0.41(+0.40%) |
Jul 29, 2022 | 101.68 | 104.68 | 101.23 | 104.12 | 5,921,752 | +0.81(+0.78%) |
Jul 28, 2022 | 101.55 | 103.44 | 98.98 | 103.31 | 6,208,874 | +1.67(+1.64%) |
Jul 27, 2022 | 98.80 | 102.66 | 98.30 | 101.64 | 7,403,544 | +4.47(+4.60%) |
Jul 26, 2022 | 98.81 | 99.21 | 96.84 | 97.17 | 5,163,715 | -2.04(-2.06%) |
Jul 25, 2022 | 98.74 | 99.49 | 97.71 | 99.22 | 4,444,627 | -0.67(-0.67%) |
Jul 22, 2022 | 101.89 | 102.13 | 99.17 | 99.88 | 5,191,659 | -2.13(-2.09%) |
Jul 21, 2022 | 101.72 | 102.14 | 99.25 | 102.02 | 5,560,348 | +1.58(+1.57%) |
Jul 20, 2022 | 95.87 | 101.05 | 95.80 | 100.43 | 8,462,447 | +3.93(+4.07%) |
Jul 19, 2022 | 93.02 | 96.91 | 92.71 | 96.50 | 8,346,614 | +5.00(+5.46%) |
Jul 18, 2022 | 94.08 | 94.71 | 90.92 | 91.50 | 5,808,030 | -1.31(-1.41%) |
Jul 15, 2022 | 90.74 | 92.93 | 88.62 | 92.81 | 8,195,293 | +2.75(+3.05%) |
Jul 14, 2022 | 86.93 | 90.46 | 84.89 | 90.06 | 8,841,616 | +2.54(+2.91%) |
Jul 13, 2022 | 85.01 | 88.54 | 84.96 | 87.51 | 5,891,200 | +0.34(+0.39%) |
Jul 12, 2022 | 87.67 | 88.44 | 86.54 | 87.17 | 5,589,224 | +0.11(+0.12%) |
Jul 11, 2022 | 87.93 | 88.49 | 86.28 | 87.06 | 5,421,414 | -2.52(-2.82%) |
Jul 08, 2022 | 88.06 | 90.04 | 87.73 | 89.59 | 4,978,302 | +0.43(+0.48%) |
Jul 07, 2022 | 87.13 | 89.56 | 87.11 | 89.16 | 7,588,651 | +4.12(+4.84%) |
Jul 06, 2022 | 84.73 | 85.94 | 83.46 | 85.04 | 5,834,810 | +0.55(+0.65%) |
Jul 05, 2022 | 81.78 | 84.71 | 81.22 | 84.49 | 9,725,602 | -0.27(-0.31%) |
Jul 01, 2022 | 87.16 | 87.16 | 82.98 | 84.75 | 13,362,910 | -4.63(-5.18%) |
Jun 30, 2022 | 88.66 | 91.88 | 87.71 | 89.38 | 8,327,108 | -0.94(-1.04%) |
Jun 29, 2022 | 92.32 | 92.54 | 89.80 | 90.32 | 7,705,499 | -3.03(-3.24%) |
Jun 28, 2022 | 96.39 | 97.17 | 93.08 | 93.35 | 6,611,151 | -2.54(-2.65%) |
Jun 27, 2022 | 96.25 | 97.13 | 94.84 | 95.89 | 5,038,661 | +0.25(+0.26%) |
Jun 24, 2022 | 93.65 | 96.55 | 93.01 | 95.65 | 10,772,230 | +4.01(+4.37%) |
Jun 23, 2022 | 92.97 | 93.65 | 90.49 | 91.64 | 8,434,286 | -0.65(-0.70%) |
Jun 22, 2022 | 91.45 | 94.24 | 91.22 | 92.29 | 7,788,421 | -1.21(-1.29%) |
Jun 21, 2022 | 90.09 | 93.99 | 89.56 | 93.50 | 12,442,172 | +5.25(+5.94%) |
Jun 17, 2022 | 86.66 | 89.34 | 86.08 | 88.25 | 14,709,906 | +0.24(+0.27%) |
Jun 16, 2022 | 93.12 | 93.44 | 87.19 | 88.02 | 13,595,825 | -7.69(-8.04%) |
Jun 15, 2022 | 96.13 | 97.56 | 93.91 | 95.71 | 9,543,192 | +0.79(+0.83%) |
Jun 14, 2022 | 95.69 | 96.24 | 93.71 | 94.92 | 7,184,534 | +0.29(+0.31%) |
Jun 13, 2022 | 96.53 | 97.11 | 93.97 | 94.63 | 10,670,945 | -5.46(-5.46%) |
Jun 10, 2022 | 103.60 | 104.44 | 100.02 | 100.09 | 8,542,680 | -5.27(-5.00%) |
Jun 09, 2022 | 109.15 | 110.00 | 105.27 | 105.36 | 6,053,646 | -5.13(-4.64%) |
Jun 08, 2022 | 113.25 | 113.64 | 109.24 | 110.48 | 5,229,332 | -3.15(-2.78%) |
Jun 07, 2022 | 111.21 | 113.95 | 110.42 | 113.64 | 4,809,896 | +0.66(+0.58%) |
Jun 06, 2022 | 115.08 | 115.81 | 112.36 | 112.98 | 3,891,636 | +0.04(+0.03%) |
Jun 03, 2022 | 112.87 | 114.30 | 112.13 | 112.94 | 5,171,517 | -2.33(-2.02%) |
Jun 02, 2022 | 112.67 | 115.35 | 111.56 | 115.27 | 6,522,678 | +2.82(+2.51%) |
Jun 01, 2022 | 115.89 | 116.42 | 110.82 | 112.45 | 6,974,647 | -2.78(-2.41%) |
May 31, 2022 | 115.48 | 116.59 | 113.53 | 115.23 | 9,925,682 | -2.15(-1.83%) |
May 27, 2022 | 114.57 | 117.60 | 114.36 | 117.38 | 8,677,977 | +4.33(+3.83%) |
May 26, 2022 | 105.08 | 113.68 | 104.94 | 113.05 | 9,336,682 | +6.42(+6.03%) |
May 25, 2022 | 103.22 | 107.50 | 103.22 | 106.62 | 7,509,631 | +2.16(+2.07%) |
May 24, 2022 | 105.73 | 106.56 | 103.60 | 104.46 | 6,923,293 | -3.27(-3.04%) |
May 23, 2022 | 104.95 | 109.13 | 104.84 | 107.73 | 7,819,045 | +3.40(+3.26%) |
May 20, 2022 | 109.76 | 110.49 | 99.31 | 104.33 | 16,595,039 | -4.19(-3.87%) |
May 19, 2022 | 109.19 | 111.21 | 108.00 | 108.53 | 10,300,673 | -0.59(-0.54%) |
May 18, 2022 | 111.71 | 114.71 | 108.58 | 109.12 | 8,694,677 | -5.39(-4.71%) |
May 17, 2022 | 112.25 | 114.98 | 111.07 | 114.51 | 6,781,006 | +6.23(+5.76%) |
May 16, 2022 | 107.42 | 110.07 | 106.45 | 108.27 | 7,365,060 | -1.35(-1.23%) |
May 13, 2022 | 106.03 | 110.38 | 105.87 | 109.63 | 8,490,607 | +5.00(+4.78%) |
May 12, 2022 | 100.97 | 104.75 | 100.93 | 104.63 | 9,473,825 | +2.78(+2.73%) |
May 11, 2022 | 104.53 | 106.95 | 101.54 | 101.84 | 8,480,539 | -3.20(-3.04%) |
May 10, 2022 | 107.03 | 107.38 | 103.08 | 105.04 | 9,061,225 | +1.40(+1.35%) |
May 09, 2022 | 105.78 | 108.58 | 103.28 | 103.64 | 10,292,134 | -6.62(-6.00%) |
May 06, 2022 | 109.65 | 112.75 | 107.70 | 110.25 | 6,374,308 | -0.95(-0.85%) |
May 05, 2022 | 113.75 | 114.57 | 109.62 | 111.20 | 8,338,585 | -5.23(-4.50%) |
May 04, 2022 | 111.89 | 116.74 | 109.80 | 116.44 | 6,480,827 | +4.91(+4.40%) |
May 03, 2022 | 109.94 | 112.44 | 109.20 | 111.53 | 5,572,664 | +0.81(+0.74%) |
May 02, 2022 | 108.88 | 110.94 | 106.02 | 110.71 | 9,616,785 | +2.57(+2.37%) |
Apr 29, 2022 | 110.77 | 113.84 | 107.96 | 108.15 | 8,180,145 | -4.19(-3.73%) |
Apr 28, 2022 | 109.19 | 113.67 | 107.40 | 112.34 | 7,528,539 | +5.70(+5.35%) |
Apr 27, 2022 | 106.21 | 110.13 | 105.75 | 106.64 | 7,030,034 | -0.11(-0.10%) |
Apr 26, 2022 | 110.59 | 110.94 | 106.66 | 106.75 | 9,650,170 | -5.44(-4.85%) |
Apr 25, 2022 | 109.19 | 112.43 | 108.98 | 112.18 | 8,691,787 | +1.64(+1.48%) |
Apr 22, 2022 | 112.93 | 113.87 | 110.38 | 110.55 | 8,662,391 | -2.83(-2.50%) |
Apr 21, 2022 | 116.83 | 118.66 | 113.04 | 113.38 | 8,008,907 | -2.16(-1.87%) |
Apr 20, 2022 | 118.11 | 119.93 | 115.17 | 115.54 | 9,034,967 | +0.81(+0.71%) |
Apr 19, 2022 | 111.85 | 114.90 | 111.27 | 114.72 | 6,208,806 | +2.15(+1.91%) |
Apr 18, 2022 | 110.25 | 113.66 | 110.10 | 112.58 | 6,960,390 | +1.48(+1.33%) |
Apr 14, 2022 | 115.07 | 115.18 | 110.99 | 111.10 | 7,868,314 | -3.43(-2.99%) |
Apr 13, 2022 | 112.94 | 115.76 | 112.20 | 114.53 | 9,541,369 | +2.25(+2.01%) |
Apr 12, 2022 | 115.74 | 116.88 | 111.89 | 112.27 | 10,084,009 | -1.65(-1.44%) |
Apr 11, 2022 | 115.84 | 116.67 | 113.82 | 113.92 | 7,941,378 | -3.65(-3.10%) |
Apr 08, 2022 | 118.84 | 119.95 | 117.08 | 117.56 | 6,538,730 | -2.39(-1.99%) |
Apr 07, 2022 | 116.70 | 121.43 | 116.22 | 119.96 | 12,057,613 | +3.01(+2.57%) |
Apr 06, 2022 | 116.63 | 118.80 | 114.73 | 116.95 | 11,835,564 | -2.33(-1.96%) |
Apr 05, 2022 | 126.21 | 126.41 | 118.93 | 119.28 | 11,889,184 | -7.58(-5.97%) |
Apr 04, 2022 | 124.63 | 127.11 | 124.37 | 126.86 | 8,518,230 | +1.99(+1.59%) |
Apr 01, 2022 | 130.23 | 130.38 | 123.06 | 124.87 | 10,344,693 | -4.30(-3.33%) |
Mar 31, 2022 | 133.38 | 134.61 | 129.02 | 129.17 | 8,646,217 | -3.92(-2.95%) |
Mar 30, 2022 | 137.88 | 138.48 | 132.38 | 133.09 | 6,517,263 | -5.53(-3.99%) |
Mar 29, 2022 | 137.28 | 139.17 | 136.13 | 138.62 | 6,287,905 | +3.71(+2.75%) |
Mar 28, 2022 | 132.39 | 135.00 | 131.03 | 134.91 | 5,309,498 | +0.54(+0.40%) |
Mar 25, 2022 | 135.86 | 136.22 | 132.11 | 134.37 | 6,200,337 | -1.45(-1.07%) |
Mar 24, 2022 | 130.35 | 135.88 | 128.71 | 135.82 | 7,772,767 | +7.03(+5.46%) |
Mar 23, 2022 | 130.94 | 132.40 | 128.58 | 128.80 | 5,568,676 | -3.98(-3.00%) |
Mar 22, 2022 | 131.32 | 134.60 | 131.18 | 132.78 | 5,121,521 | +1.25(+0.95%) |
Mar 21, 2022 | 131.42 | 132.68 | 129.29 | 131.52 | 6,332,889 | -0.92(-0.70%) |
Mar 18, 2022 | 127.99 | 133.04 | 127.16 | 132.44 | 11,751,187 | +3.09(+2.39%) |
Mar 17, 2022 | 126.74 | 129.62 | 125.75 | 129.35 | 6,917,848 | +1.48(+1.16%) |
Mar 16, 2022 | 124.78 | 128.13 | 122.59 | 127.88 | 9,864,677 | +5.95(+4.88%) |
Mar 15, 2022 | 119.29 | 122.45 | 117.47 | 121.93 | 7,012,934 | +4.20(+3.56%) |
Mar 14, 2022 | 121.27 | 122.23 | 116.72 | 117.73 | 6,869,275 | -3.44(-2.84%) |
Mar 11, 2022 | 127.40 | 127.40 | 120.91 | 121.17 | 6,138,562 | -1.30(-1.06%) |
Mar 10, 2022 | 123.21 | 123.48 | 120.23 | 122.47 | 5,715,881 | -3.58(-2.84%) |
Mar 09, 2022 | 125.15 | 127.25 | 123.68 | 126.05 | 7,777,570 | +4.38(+3.60%) |
Mar 08, 2022 | 117.40 | 125.32 | 115.81 | 121.67 | 10,719,414 | +4.83(+4.13%) |
Mar 07, 2022 | 125.01 | 125.49 | 116.73 | 116.84 | 9,391,005 | -6.39(-5.18%) |
Mar 04, 2022 | 125.82 | 126.97 | 121.64 | 123.23 | 7,242,726 | -4.80(-3.75%) |
Mar 03, 2022 | 132.42 | 132.42 | 126.98 | 128.03 | 5,554,125 | -2.49(-1.91%) |
Mar 02, 2022 | 127.40 | 131.78 | 127.06 | 130.52 | 7,150,033 | +3.50(+2.75%) |
Mar 01, 2022 | 131.07 | 132.36 | 125.53 | 127.02 | 9,396,917 | -4.50(-3.42%) |
Feb 28, 2022 | 131.15 | 134.32 | 129.47 | 131.52 | 7,577,435 | -1.49(-1.12%) |
Feb 25, 2022 | 130.70 | 133.42 | 130.25 | 133.01 | 7,943,066 | +2.25(+1.72%) |
Feb 24, 2022 | 120.62 | 130.96 | 120.23 | 130.76 | 8,669,981 | +5.45(+4.35%) |
Feb 23, 2022 | 129.32 | 131.54 | 125.07 | 125.31 | 8,579,846 | -2.35(-1.84%) |
Feb 22, 2022 | 127.34 | 132.46 | 125.93 | 127.66 | 7,821,934 | -2.79(-2.14%) |
Feb 18, 2022 | 130.45 | 0 | -3.05(-2.29%) | |||
Feb 17, 2022 | 139.73 | 140.66 | 131.82 | 133.50 | 12,141,463 | -4.39(-3.19%) |
Feb 16, 2022 | 135.47 | 138.63 | 133.93 | 137.90 | 8,141,331 | +1.10(+0.80%) |
Feb 15, 2022 | 131.76 | 137.33 | 131.37 | 136.80 | 9,267,146 | +7.81(+6.05%) |
Feb 14, 2022 | 129.49 | 131.48 | 126.87 | 129.00 | 9,572,609 | -0.62(-0.48%) |
Feb 11, 2022 | 136.52 | 137.51 | 128.43 | 129.61 | 9,683,534 | -7.12(-5.21%) |
Feb 10, 2022 | 136.75 | 142.01 | 135.99 | 136.73 | 8,711,192 | -4.33(-3.07%) |
Feb 09, 2022 | 138.58 | 141.83 | 136.46 | 141.07 | 7,821,156 | +5.33(+3.93%) |
Feb 08, 2022 | 131.91 | 136.18 | 130.60 | 135.74 | 6,805,635 | +2.56(+1.92%) |
Feb 07, 2022 | 132.81 | 135.28 | 132.26 | 133.17 | 7,414,495 | +0.55(+0.41%) |
Feb 04, 2022 | 131.42 | 133.77 | 129.07 | 132.62 | 8,703,513 | -0.92(-0.69%) |
Feb 03, 2022 | 135.19 | 132.16 | 133.54 | 10,259,166 | -4.16(-3.02%) | |
Feb 02, 2022 | 137.64 | 138.32 | 134.23 | 137.70 | 8,307,632 | +2.10(+1.55%) |
Feb 01, 2022 | 135.23 | 136.25 | 130.47 | 135.60 | 8,318,323 | +6.03(+4.65%) |
Jan 28, 2022 | 126.79 | 129.62 | 121.16 | 129.57 | 13,588,373 | +2.25(+1.77%) |
Jan 27, 2022 | 131.32 | 132.51 | 126.49 | 127.32 | 13,840,026 | -5.31(-4.01%) |
Jan 26, 2022 | 134.72 | 138.50 | 129.95 | 132.63 | 12,088,586 | -0.22(-0.16%) |
Jan 25, 2022 | 131.87 | 133.45 | 128.51 | 132.85 | 12,044,005 | -3.41(-2.51%) |
Jan 24, 2022 | 128.65 | 136.41 | 126.87 | 136.26 | 13,498,195 | +4.14(+3.13%) |
Jan 21, 2022 | 134.53 | 138.82 | 131.72 | 132.12 | 12,683,787 | -4.00(-2.94%) |
Jan 20, 2022 | 142.52 | 144.11 | 135.55 | 136.13 | 10,802,940 | -3.84(-2.74%) |
Jan 19, 2022 | 151.07 | 152.43 | 139.81 | 139.96 | 13,204,757 | -9.09(-6.10%) |
Jan 18, 2022 | 161.77 | 162.28 | 148.41 | 149.05 | 12,692,999 | -14.32(-8.77%) |
Jan 14, 2022 | 163.37 | 0 | +9.61(+6.25%) | |||
Jan 13, 2022 | 160.44 | 162.91 | 153.10 | 153.76 | 12,826,800 | -2.32(-1.49%) |
Jan 12, 2022 | 151.37 | 156.28 | 151.26 | 156.08 | 10,613,174 | +6.95(+4.66%) |
Jan 11, 2022 | 145.16 | 149.34 | 143.09 | 149.14 | 6,980,064 | +2.80(+1.91%) |
Jan 10, 2022 | 144.51 | 146.64 | 140.16 | 146.34 | 9,893,435 | -1.19(-0.81%) |
Jan 07, 2022 | 151.73 | 153.96 | 147.37 | 147.53 | 6,476,511 | -5.41(-3.54%) |
Jan 06, 2022 | 149.95 | 153.98 | 148.54 | 152.94 | 6,719,760 | +2.54(+1.69%) |
Jan 05, 2022 | 154.61 | 155.44 | 150.16 | 150.40 | 6,987,980 | -4.52(-2.92%) |
Jan 04, 2022 | 156.51 | 158.32 | 151.15 | 154.92 | 7,098,809 | -1.54(-0.98%) |
Jan 03, 2022 | 154.31 | 157.28 | 153.29 | 156.46 | 5,483,089 | +2.52(+1.63%) |
Dec 31, 2021 | 154.70 | 156.20 | 153.63 | 153.94 | 3,674,123 | -0.61(-0.39%) |
Dec 30, 2021 | 157.19 | 157.42 | 154.21 | 154.55 | 4,249,178 | -2.94(-1.86%) |
Dec 29, 2021 | 156.43 | 159.48 | 156.08 | 157.48 | 4,787,679 | +1.31(+0.84%) |
Dec 28, 2021 | 159.31 | 159.45 | 155.30 | 156.17 | 5,963,921 | -3.01(-1.89%) |
Dec 27, 2021 | 152.79 | 159.27 | 152.79 | 159.18 | 6,559,132 | +7.07(+4.65%) |
Dec 23, 2021 | 149.74 | 153.14 | 149.68 | 152.11 | 4,728,297 | +3.10(+2.08%) |
Dec 22, 2021 | 146.71 | 149.13 | 145.68 | 149.01 | 4,386,595 | +0.88(+0.59%) |
Dec 21, 2021 | 146.11 | 148.23 | 143.82 | 148.13 | 6,113,582 | +6.27(+4.42%) |
Dec 20, 2021 | 140.68 | 143.59 | 140.14 | 141.86 | 4,753,031 | -1.11(-0.78%) |
Dec 17, 2021 | 142.13 | 145.74 | 141.09 | 142.97 | 9,565,058 | -0.54(-0.37%) |
Dec 16, 2021 | 151.04 | 151.97 | 143.08 | 143.51 | 7,311,350 | -6.81(-4.53%) |
Dec 15, 2021 | 144.74 | 150.55 | 142.01 | 150.32 | 7,025,929 | +5.80(+4.01%) |
Dec 14, 2021 | 141.83 | 144.98 | 141.39 | 144.52 | 5,815,416 | +0.62(+0.43%) |
Dec 13, 2021 | 150.74 | 151.11 | 143.53 | 143.90 | 6,276,541 | -5.51(-3.69%) |
Dec 10, 2021 | 152.72 | 153.40 | 147.37 | 149.41 | 5,409,485 | +0.08(+0.05%) |
Dec 09, 2021 | 152.45 | 154.90 | 149.07 | 149.33 | 5,535,615 | -4.54(-2.95%) |
Dec 08, 2021 | 153.45 | 154.43 | 151.78 | 153.87 | 6,724,970 | +0.39(+0.25%) |
Dec 07, 2021 | 147.72 | 154.56 | 146.87 | 153.48 | 10,742,938 | +9.30(+6.45%) |
Dec 06, 2021 | 142.61 | 145.14 | 137.96 | 144.18 | 8,768,577 | +1.52(+1.06%) |
Dec 03, 2021 | 145.28 | 147.46 | 140.22 | 142.66 | 7,940,568 | -0.65(-0.45%) |
Dec 02, 2021 | 144.78 | 145.46 | 140.62 | 143.31 | 9,778,887 | -5.07(-3.42%) |
Dec 01, 2021 | 147.96 | 153.18 | 146.58 | 148.37 | 14,691,352 | +4.38(+3.04%) |
Nov 30, 2021 | 147.83 | 148.68 | 143.28 | 143.99 | 13,803,496 | -3.94(-2.67%) |
Nov 29, 2021 | 143.58 | 148.27 | 142.34 | 147.93 | 10,148,386 | +7.76(+5.53%) |
Nov 26, 2021 | 142.45 | 143.98 | 139.13 | 140.18 | 7,497,079 | -5.62(-3.86%) |
Nov 24, 2021 | 145.16 | 145.89 | 142.64 | 145.80 | 6,323,370 | +0.35(+0.24%) |
Nov 23, 2021 | 145.24 | 146.46 | 142.95 | 145.45 | 7,427,727 | -2.10(-1.42%) |
Nov 22, 2021 | 147.48 | 149.41 | 143.93 | 147.55 | 9,244,869 | +1.02(+0.69%) |
Nov 19, 2021 | 147.45 | 152.80 | 146.25 | 146.53 | 16,418,482 | -8.51(-5.49%) |
Nov 18, 2021 | 154.81 | 155.28 | 151.13 | 155.04 | 10,004,451 | +2.70(+1.77%) |
Nov 17, 2021 | 154.23 | 154.82 | 152.26 | 152.34 | 5,881,624 | -1.84(-1.19%) |
Nov 16, 2021 | 151.76 | 155.29 | 149.97 | 154.18 | 6,292,791 | +1.55(+1.02%) |
Nov 15, 2021 | 153.30 | 154.45 | 151.58 | 152.63 | 7,477,092 | -0.54(-0.35%) |
Nov 12, 2021 | 151.06 | 153.74 | 150.51 | 153.16 | 5,916,523 | +2.85(+1.90%) |
Nov 11, 2021 | 148.68 | 150.59 | 147.77 | 150.31 | 5,178,135 | +3.46(+2.35%) |
Nov 10, 2021 | 149.68 | 146.85 | 7,315,723 | -5.79(-3.79%) | ||
Nov 09, 2021 | 149.41 | 153.03 | 147.89 | 152.65 | 7,441,570 | +3.25(+2.18%) |
Nov 08, 2021 | 151.25 | 151.28 | 147.71 | 149.40 | 6,015,555 | -0.32(-0.22%) |
Nov 05, 2021 | 146.77 | 150.15 | 145.32 | 149.72 | 7,890,752 | +3.09(+2.10%) |
Nov 04, 2021 | 139.93 | 146.98 | 139.17 | 146.63 | 9,487,005 | +7.21(+5.17%) |
Nov 03, 2021 | 138.14 | 140.01 | 136.62 | 139.42 | 4,212,216 | +1.50(+1.09%) |
Nov 02, 2021 | 136.25 | 138.17 | 135.65 | 137.92 | 4,938,209 | +1.66(+1.22%) |
Nov 01, 2021 | 133.79 | 136.41 | 134.28 | 136.26 | 5,458,364 | +2.79(+2.09%) |
Oct 29, 2021 | 131.65 | 134.06 | 131.41 | 133.47 | 5,851,715 | +0.62(+0.46%) |
Oct 28, 2021 | 131.43 | 132.85 | 6,543,606 | +3.77(+2.92%) | ||
Oct 27, 2021 | 130.17 | 131.15 | 128.35 | 129.08 | 8,023,915 | +0.16(+0.12%) |
Oct 26, 2021 | 134.08 | 128.92 | 8,052,968 | -3.67(-2.77%) | ||
Oct 25, 2021 | 133.07 | 132.60 | 4,100,512 | -0.17(-0.13%) | ||
Oct 22, 2021 | 132.06 | 131.38 | 132.76 | 11,001,333 | +2.53(+1.94%) | |
Oct 21, 2021 | 128.59 | 130.40 | 127.47 | 130.23 | 5,740,937 | -0.62(-0.48%) |
Oct 20, 2021 | 130.85 | 132.05 | 130.24 | 130.86 | 4,727,670 | -0.61(-0.46%) |
Oct 19, 2021 | 130.22 | 132.19 | 129.52 | 131.46 | 3,781,610 | +1.29(+0.99%) |
Oct 18, 2021 | 127.32 | 130.29 | 126.82 | 130.17 | 4,308,236 | +1.65(+1.28%) |
Oct 15, 2021 | 129.18 | 129.81 | 128.19 | 128.52 | 4,941,804 | -0.47(-0.36%) |
Oct 14, 2021 | 128.55 | 129.17 | 126.63 | 128.99 | 8,138,345 | +3.77(+3.01%) |
Oct 13, 2021 | 125.78 | 126.46 | 124.53 | 125.22 | 5,070,369 | +1.42(+1.14%) |
Oct 12, 2021 | 125.76 | 125.83 | 122.03 | 123.81 | 7,818,482 | -0.72(-0.58%) |
Oct 11, 2021 | 122.77 | 126.19 | 122.73 | 124.53 | 5,599,665 | +1.25(+1.01%) |
Oct 08, 2021 | 125.31 | 125.78 | 122.94 | 123.28 | 6,450,878 | -1.62(-1.30%) |
Oct 07, 2021 | 125.65 | 126.92 | 124.49 | 124.90 | 5,898,145 | +1.33(+1.07%) |
Oct 06, 2021 | 123.36 | 125.19 | 122.79 | 123.57 | 7,561,429 | -1.51(-1.21%) |
Oct 05, 2021 | 124.50 | 126.19 | 122.48 | 125.08 | 7,504,487 | +2.79(+2.28%) |
Oct 04, 2021 | 124.69 | 124.84 | 120.30 | 122.29 | 9,775,761 | -3.83(-3.04%) |
Oct 01, 2021 | 126.25 | 126.58 | 123.47 | 126.12 | 6,613,390 | +0.39(+0.31%) |
Sep 30, 2021 | 126.36 | 127.80 | 125.52 | 125.73 | 7,516,834 | +0.45(+0.36%) |
Sep 29, 2021 | 129.71 | 130.92 | 125.06 | 125.28 | 10,980,900 | -4.51(-3.48%) |
Sep 28, 2021 | 134.40 | 136.33 | 129.44 | 129.79 | 13,171,514 | -9.62(-6.90%) |
Sep 27, 2021 | 136.35 | 139.93 | 136.29 | 139.41 | 5,361,160 | +0.80(+0.58%) |
Sep 24, 2021 | 136.16 | 139.05 | 135.92 | 138.61 | 3,818,885 | +0.79(+0.57%) |
Sep 23, 2021 | 136.08 | 138.84 | 135.48 | 137.82 | 5,754,444 | +2.94(+2.18%) |
Sep 22, 2021 | 133.02 | 135.56 | 132.39 | 134.88 | 6,495,344 | +2.85(+2.16%) |
Sep 21, 2021 | 133.93 | 134.04 | 130.34 | 132.03 | 5,919,812 | -0.35(-0.27%) |
Sep 20, 2021 | 133.38 | 133.50 | 130.44 | 132.38 | 9,031,286 | -5.14(-3.74%) |
Sep 17, 2021 | 139.67 | 139.67 | 136.13 | 137.52 | 11,144,091 | -3.21(-2.28%) |
Sep 16, 2021 | 137.09 | 141.26 | 135.93 | 140.73 | 8,667,859 | +2.79(+2.03%) |
Sep 15, 2021 | 136.73 | 138.05 | 134.24 | 137.94 | 6,248,240 | +1.06(+0.78%) |
Sep 14, 2021 | 134.89 | 138.50 | 134.70 | 136.87 | 8,265,424 | +0.68(+0.50%) |
Sep 13, 2021 | 135.49 | 138.01 | 134.35 | 136.19 | 8,707,734 | +2.54(+1.90%) |
Sep 10, 2021 | 135.06 | 137.52 | 133.45 | 133.65 | 9,276,956 | +1.80(+1.36%) |
Sep 09, 2021 | 129.93 | 132.68 | 129.82 | 131.85 | 6,970,045 | +1.41(+1.08%) |
Sep 08, 2021 | 132.54 | 132.77 | 128.68 | 130.45 | 7,616,402 | -2.86(-2.15%) |
Sep 07, 2021 | 133.47 | 133.97 | 130.63 | 133.31 | 5,683,261 | +0.65(+0.49%) |
Sep 03, 2021 | 130.72 | 133.25 | 130.24 | 132.66 | 4,953,657 | +1.35(+1.03%) |
Sep 02, 2021 | 131.59 | 132.78 | 130.76 | 131.32 | 5,265,252 | +0.97(+0.74%) |