Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 94.93 | 95.57 | 93.24 | 93.43 | 2,241,847 | -0.89(-0.94%) |
Aug 30, 2022 | 95.75 | 96.84 | 93.06 | 94.32 | 1,185,367 | -0.31(-0.33%) |
Aug 29, 2022 | 93.33 | 95.31 | 93.09 | 94.63 | 1,236,692 | +0.08(+0.08%) |
Aug 26, 2022 | 99.79 | 100.36 | 94.54 | 94.55 | 1,253,119 | -5.31(-5.32%) |
Aug 25, 2022 | 98.37 | 100.15 | 98.05 | 99.86 | 1,464,069 | +2.36(+2.42%) |
Aug 24, 2022 | 96.55 | 98.65 | 96.30 | 97.50 | 1,020,904 | +1.47(+1.53%) |
Aug 23, 2022 | 96.59 | 98.51 | 95.96 | 96.03 | 1,606,672 | -0.09(-0.09%) |
Aug 22, 2022 | 100.29 | 100.49 | 95.84 | 96.12 | 2,654,455 | -7.65(-7.37%) |
Aug 19, 2022 | 105.00 | 105.64 | 102.98 | 103.77 | 1,386,124 | -2.98(-2.79%) |
Aug 18, 2022 | 106.01 | 107.50 | 105.32 | 106.75 | 1,148,999 | +0.65(+0.61%) |
Aug 17, 2022 | 105.52 | 107.00 | 104.49 | 106.10 | 1,735,319 | -1.97(-1.82%) |
Aug 16, 2022 | 107.97 | 109.15 | 107.47 | 108.07 | 1,419,476 | -0.72(-0.66%) |
Aug 15, 2022 | 109.53 | 110.58 | 108.65 | 108.79 | 1,704,005 | -2.64(-2.37%) |
Aug 12, 2022 | 110.08 | 111.77 | 108.78 | 111.43 | 1,827,016 | +2.80(+2.58%) |
Aug 11, 2022 | 107.20 | 109.24 | 106.03 | 108.63 | 2,265,289 | +3.30(+3.13%) |
Aug 10, 2022 | 103.89 | 106.39 | 103.47 | 105.33 | 1,891,904 | +5.90(+5.93%) |
Aug 09, 2022 | 102.23 | 102.23 | 98.87 | 99.43 | 2,186,381 | -3.05(-2.98%) |
Aug 08, 2022 | 100.31 | 103.79 | 99.67 | 102.48 | 2,108,934 | +4.07(+4.14%) |
Aug 05, 2022 | 97.21 | 100.38 | 96.47 | 98.41 | 3,294,330 | -0.66(-0.67%) |
Aug 04, 2022 | 101.00 | 102.45 | 98.17 | 99.07 | 5,636,572 | -10.67(-9.72%) |
Aug 03, 2022 | 109.19 | 110.34 | 108.23 | 109.74 | 2,288,672 | +1.30(+1.20%) |
Aug 02, 2022 | 105.21 | 109.79 | 105.05 | 108.44 | 2,964,110 | +2.06(+1.94%) |
Aug 01, 2022 | 103.64 | 107.54 | 103.03 | 106.38 | 2,152,642 | +1.49(+1.42%) |
Jul 29, 2022 | 103.89 | 105.00 | 103.17 | 104.89 | 1,553,188 | +1.33(+1.28%) |
Jul 28, 2022 | 101.59 | 103.61 | 99.67 | 103.56 | 1,651,292 | +3.27(+3.26%) |
Jul 27, 2022 | 97.25 | 100.70 | 96.89 | 100.29 | 1,939,619 | +4.05(+4.21%) |
Jul 26, 2022 | 96.45 | 97.42 | 95.44 | 96.24 | 1,854,748 | -1.63(-1.67%) |
Jul 25, 2022 | 98.36 | 98.61 | 95.65 | 97.87 | 1,204,919 | +0.24(+0.25%) |
Jul 22, 2022 | 101.19 | 101.25 | 96.84 | 97.63 | 1,113,006 | -2.78(-2.77%) |
Jul 21, 2022 | 97.67 | 100.46 | 97.33 | 100.41 | 2,213,291 | +2.02(+2.05%) |
Jul 20, 2022 | 96.55 | 98.97 | 96.00 | 98.39 | 1,756,350 | +1.28(+1.32%) |
Jul 19, 2022 | 93.08 | 97.19 | 93.08 | 97.11 | 1,635,478 | +6.29(+6.93%) |
Jul 18, 2022 | 93.17 | 94.18 | 90.38 | 90.82 | 1,082,243 | -0.65(-0.71%) |
Jul 15, 2022 | 90.10 | 91.92 | 88.47 | 91.47 | 1,827,108 | +3.89(+4.44%) |
Jul 14, 2022 | 87.80 | 88.75 | 85.06 | 87.58 | 1,737,651 | -2.07(-2.31%) |
Jul 13, 2022 | 87.61 | 90.41 | 86.04 | 89.65 | 1,571,263 | -0.26(-0.29%) |
Jul 12, 2022 | 87.79 | 91.46 | 87.35 | 89.91 | 2,568,179 | +2.40(+2.74%) |
Jul 11, 2022 | 91.08 | 91.94 | 87.26 | 87.51 | 1,757,776 | -4.95(-5.35%) |
Jul 08, 2022 | 92.74 | 93.62 | 90.75 | 92.46 | 1,218,737 | -0.24(-0.26%) |
Jul 07, 2022 | 89.84 | 92.97 | 89.12 | 92.70 | 1,668,225 | +5.16(+5.89%) |
Jul 06, 2022 | 90.24 | 91.66 | 86.99 | 87.54 | 1,621,657 | -3.09(-3.41%) |
Jul 05, 2022 | 87.90 | 90.67 | 85.92 | 90.63 | 1,832,389 | -0.82(-0.90%) |
Jul 01, 2022 | 89.08 | 92.50 | 88.65 | 91.45 | 1,880,410 | +2.38(+2.67%) |
Jun 30, 2022 | 90.44 | 90.53 | 86.51 | 89.07 | 2,450,518 | -3.70(-3.99%) |
Jun 29, 2022 | 94.59 | 94.97 | 91.62 | 92.77 | 1,314,821 | -2.84(-2.97%) |
Jun 28, 2022 | 97.63 | 100.33 | 95.52 | 95.61 | 1,679,957 | -1.89(-1.94%) |
Jun 27, 2022 | 97.90 | 99.09 | 96.14 | 97.50 | 2,209,435 | +0.41(+0.42%) |
Jun 24, 2022 | 93.00 | 97.16 | 92.75 | 97.09 | 2,436,991 | +4.95(+5.37%) |
Jun 23, 2022 | 90.83 | 92.40 | 89.75 | 92.14 | 2,723,786 | +1.18(+1.30%) |
Jun 22, 2022 | 89.69 | 93.64 | 89.38 | 90.96 | 1,861,274 | +0.27(+0.30%) |
Jun 21, 2022 | 90.04 | 91.33 | 88.46 | 90.69 | 2,218,328 | +3.85(+4.43%) |
Jun 17, 2022 | 85.89 | 88.43 | 84.14 | 86.84 | 3,739,575 | +0.68(+0.79%) |
Jun 16, 2022 | 92.03 | 92.33 | 85.28 | 86.16 | 2,731,457 | -9.30(-9.74%) |
Jun 15, 2022 | 96.65 | 97.84 | 91.18 | 95.46 | 3,937,902 | +0.54(+0.57%) |
Jun 14, 2022 | 95.63 | 96.62 | 94.05 | 94.92 | 1,721,011 | -0.32(-0.34%) |
Jun 13, 2022 | 97.78 | 98.21 | 93.54 | 95.24 | 1,796,474 | -6.08(-6.00%) |
Jun 10, 2022 | 104.50 | 105.96 | 101.09 | 101.32 | 1,485,560 | -5.90(-5.50%) |
Jun 09, 2022 | 108.67 | 109.74 | 107.18 | 107.22 | 813,621 | -2.55(-2.32%) |
Jun 08, 2022 | 109.35 | 111.37 | 107.92 | 109.77 | 1,055,055 | +0.11(+0.10%) |
Jun 07, 2022 | 108.23 | 111.11 | 107.34 | 109.66 | 1,298,299 | -0.23(-0.21%) |
Jun 06, 2022 | 108.52 | 111.03 | 107.44 | 109.89 | 1,745,435 | +3.61(+3.40%) |
Jun 03, 2022 | 108.11 | 109.26 | 106.02 | 106.28 | 1,253,265 | -4.61(-4.16%) |
Jun 02, 2022 | 108.00 | 110.99 | 107.53 | 110.89 | 1,781,126 | +3.37(+3.13%) |
Jun 01, 2022 | 106.77 | 108.47 | 105.19 | 107.52 | 2,510,762 | +1.28(+1.20%) |
May 31, 2022 | 104.35 | 107.30 | 102.36 | 106.24 | 3,235,165 | +1.89(+1.81%) |
May 27, 2022 | 103.21 | 105.45 | 103.00 | 104.35 | 2,486,671 | +2.60(+2.56%) |
May 26, 2022 | 95.48 | 102.46 | 95.46 | 101.75 | 3,394,483 | +8.25(+8.82%) |
May 25, 2022 | 90.51 | 94.19 | 89.83 | 93.50 | 1,208,764 | +2.43(+2.67%) |
May 24, 2022 | 93.11 | 93.54 | 90.36 | 91.07 | 1,691,931 | -2.93(-3.12%) |
May 23, 2022 | 95.33 | 95.33 | 92.41 | 94.00 | 2,036,047 | +0.42(+0.45%) |
May 20, 2022 | 97.25 | 97.66 | 90.63 | 93.58 | 1,812,087 | -1.35(-1.42%) |
May 19, 2022 | 93.93 | 97.31 | 92.94 | 94.93 | 2,330,529 | +0.78(+0.83%) |
May 18, 2022 | 96.91 | 98.39 | 93.95 | 94.15 | 1,911,053 | -5.02(-5.06%) |
May 17, 2022 | 98.08 | 99.25 | 96.83 | 99.17 | 1,696,672 | +4.05(+4.26%) |
May 16, 2022 | 96.09 | 96.83 | 92.26 | 95.12 | 2,998,726 | -3.01(-3.07%) |
May 13, 2022 | 94.05 | 98.67 | 93.26 | 98.13 | 1,536,766 | +6.64(+7.26%) |
May 12, 2022 | 89.53 | 93.61 | 88.15 | 91.49 | 2,683,031 | +0.75(+0.83%) |
May 11, 2022 | 96.35 | 98.01 | 90.59 | 90.74 | 2,837,281 | -5.16(-5.38%) |
May 10, 2022 | 97.98 | 98.18 | 92.17 | 95.90 | 2,841,613 | +0.69(+0.72%) |
May 09, 2022 | 99.94 | 100.82 | 94.72 | 95.21 | 2,133,419 | -6.63(-6.51%) |
May 06, 2022 | 104.47 | 104.70 | 98.96 | 101.84 | 2,474,457 | -2.79(-2.67%) |
May 05, 2022 | 106.08 | 110.94 | 103.40 | 104.63 | 2,492,014 | -5.79(-5.24%) |
May 04, 2022 | 107.29 | 110.64 | 105.56 | 110.42 | 2,978,281 | +2.81(+2.61%) |
May 03, 2022 | 108.49 | 109.20 | 106.54 | 107.61 | 3,006,894 | -1.08(-0.99%) |
May 02, 2022 | 106.12 | 108.84 | 103.99 | 108.69 | 1,486,013 | +2.29(+2.15%) |
Apr 29, 2022 | 107.40 | 109.90 | 106.08 | 106.40 | 1,428,493 | -1.44(-1.34%) |
Apr 28, 2022 | 106.01 | 108.50 | 103.07 | 107.84 | 1,395,535 | +4.13(+3.98%) |
Apr 27, 2022 | 102.96 | 105.77 | 102.34 | 103.71 | 1,274,462 | +1.20(+1.17%) |
Apr 26, 2022 | 106.08 | 107.27 | 101.77 | 102.51 | 1,621,363 | -5.12(-4.76%) |
Apr 25, 2022 | 106.13 | 107.94 | 104.01 | 107.63 | 1,599,025 | +1.15(+1.08%) |
Apr 22, 2022 | 107.55 | 109.24 | 106.25 | 106.48 | 1,289,922 | -2.98(-2.72%) |
Apr 21, 2022 | 114.51 | 115.24 | 109.05 | 109.46 | 1,202,101 | -1.58(-1.42%) |
Apr 20, 2022 | 111.63 | 113.73 | 110.99 | 111.04 | 1,419,786 | +0.57(+0.52%) |
Apr 19, 2022 | 106.37 | 110.83 | 106.37 | 110.47 | 1,121,971 | +4.69(+4.43%) |
Apr 18, 2022 | 103.21 | 107.03 | 103.21 | 105.78 | 1,427,823 | -1.73(-1.61%) |
Apr 14, 2022 | 109.14 | 110.12 | 107.15 | 107.51 | 1,180,687 | -1.39(-1.28%) |
Apr 13, 2022 | 110.16 | 111.70 | 108.58 | 108.90 | 1,981,302 | -1.96(-1.77%) |
Apr 12, 2022 | 110.54 | 113.20 | 109.86 | 110.86 | 2,105,064 | +2.65(+2.45%) |
Apr 11, 2022 | 107.28 | 112.45 | 106.67 | 108.21 | 2,282,256 | -0.16(-0.15%) |
Apr 08, 2022 | 109.35 | 111.17 | 108.17 | 108.37 | 1,581,218 | -1.85(-1.68%) |
Apr 07, 2022 | 110.14 | 111.07 | 107.39 | 110.22 | 1,572,481 | -1.17(-1.05%) |
Apr 06, 2022 | 112.80 | 112.80 | 109.47 | 111.39 | 2,220,813 | -1.39(-1.23%) |
Apr 05, 2022 | 116.57 | 117.46 | 111.97 | 112.78 | 2,275,792 | -5.95(-5.01%) |
Apr 04, 2022 | 119.00 | 119.61 | 117.96 | 118.73 | 1,371,288 | -0.34(-0.29%) |
Apr 01, 2022 | 120.53 | 121.99 | 118.46 | 119.07 | 1,819,690 | -0.64(-0.53%) |
Mar 31, 2022 | 120.46 | 121.91 | 119.64 | 119.71 | 2,424,303 | -2.45(-2.01%) |
Mar 30, 2022 | 123.33 | 124.50 | 121.78 | 122.16 | 1,299,910 | -3.98(-3.16%) |
Mar 29, 2022 | 125.98 | 129.18 | 123.35 | 126.14 | 2,424,229 | +7.29(+6.13%) |
Mar 28, 2022 | 118.24 | 119.25 | 117.44 | 118.85 | 1,530,931 | +0.61(+0.52%) |
Mar 25, 2022 | 118.28 | 119.49 | 116.41 | 118.24 | 1,415,181 | -0.54(-0.45%) |
Mar 24, 2022 | 119.06 | 119.38 | 117.53 | 118.78 | 1,816,619 | +0.84(+0.71%) |
Mar 23, 2022 | 118.00 | 119.10 | 117.23 | 117.94 | 4,250,872 | -0.36(-0.30%) |
Mar 22, 2022 | 116.96 | 118.66 | 116.21 | 118.30 | 2,086,112 | +2.11(+1.82%) |
Mar 21, 2022 | 117.97 | 118.85 | 114.94 | 116.19 | 2,776,794 | -2.51(-2.11%) |
Mar 18, 2022 | 115.24 | 119.77 | 114.11 | 118.70 | 2,666,995 | +3.00(+2.59%) |
Mar 17, 2022 | 113.36 | 117.68 | 112.78 | 115.70 | 1,770,863 | -1.01(-0.87%) |
Mar 16, 2022 | 110.39 | 117.43 | 110.39 | 116.71 | 3,168,612 | +8.64(+7.99%) |
Mar 15, 2022 | 105.95 | 110.55 | 105.55 | 108.07 | 1,966,042 | +3.60(+3.45%) |
Mar 14, 2022 | 105.93 | 109.45 | 104.00 | 104.47 | 2,840,525 | -1.68(-1.58%) |
Mar 11, 2022 | 107.01 | 107.62 | 104.45 | 106.15 | 2,859,543 | +0.47(+0.44%) |
Mar 10, 2022 | 101.10 | 106.08 | 100.54 | 105.68 | 3,082,827 | +1.07(+1.02%) |
Mar 09, 2022 | 107.70 | 108.62 | 103.97 | 104.61 | 2,756,892 | +4.47(+4.46%) |
Mar 08, 2022 | 99.93 | 105.71 | 94.75 | 100.14 | 6,286,025 | +2.51(+2.57%) |
Mar 07, 2022 | 105.43 | 106.64 | 97.29 | 97.63 | 4,970,943 | -8.24(-7.78%) |
Mar 04, 2022 | 114.36 | 114.61 | 104.31 | 105.87 | 5,646,111 | -11.00(-9.41%) |
Mar 03, 2022 | 121.83 | 122.53 | 116.13 | 116.87 | 2,093,832 | -4.84(-3.98%) |
Mar 02, 2022 | 119.52 | 122.87 | 118.13 | 121.71 | 3,267,151 | +3.66(+3.10%) |
Mar 01, 2022 | 128.70 | 129.20 | 117.00 | 118.05 | 4,974,326 | -11.39(-8.80%) |
Feb 28, 2022 | 132.79 | 133.98 | 127.75 | 129.44 | 2,814,653 | -6.56(-4.82%) |
Feb 25, 2022 | 135.14 | 136.83 | 134.21 | 136.00 | 1,448,212 | +1.78(+1.33%) |
Feb 24, 2022 | 127.34 | 134.33 | 125.56 | 134.22 | 2,223,452 | +0.97(+0.73%) |
Feb 23, 2022 | 139.29 | 139.29 | 132.57 | 133.25 | 1,396,868 | -4.27(-3.11%) |
Feb 22, 2022 | 140.45 | 142.03 | 135.72 | 137.52 | 1,302,500 | -3.63(-2.57%) |
Feb 18, 2022 | 141.15 | 0 | -1.98(-1.38%) | |||
Feb 17, 2022 | 143.68 | 145.83 | 142.12 | 143.13 | 1,554,022 | -3.13(-2.14%) |
Feb 16, 2022 | 140.42 | 147.05 | 140.42 | 146.26 | 1,861,567 | +2.65(+1.85%) |
Feb 15, 2022 | 139.45 | 143.99 | 139.23 | 143.61 | 2,573,009 | +7.01(+5.13%) |
Feb 14, 2022 | 134.26 | 137.98 | 134.26 | 136.60 | 2,422,150 | +2.60(+1.94%) |
Feb 11, 2022 | 135.92 | 137.39 | 132.45 | 134.00 | 1,961,044 | -1.92(-1.41%) |
Feb 10, 2022 | 136.90 | 141.14 | 134.90 | 135.92 | 1,977,329 | -3.36(-2.41%) |
Feb 09, 2022 | 136.01 | 139.59 | 135.92 | 139.28 | 1,686,120 | +5.04(+3.75%) |
Feb 08, 2022 | 131.30 | 134.77 | 129.89 | 134.24 | 2,025,936 | +3.40(+2.60%) |
Feb 07, 2022 | 132.24 | 134.19 | 130.63 | 130.84 | 1,613,990 | -1.36(-1.03%) |
Feb 04, 2022 | 129.28 | 134.10 | 128.84 | 132.20 | 2,619,979 | +0.34(+0.26%) |
Feb 03, 2022 | 134.51 | 131.69 | 131.86 | 2,601,090 | -7.93(-5.67%) | |
Feb 02, 2022 | 140.43 | 141.81 | 138.04 | 139.79 | 1,944,400 | -0.20(-0.14%) |
Feb 01, 2022 | 138.31 | 141.26 | 135.44 | 139.99 | 3,510,041 | +3.41(+2.50%) |
Jan 31, 2022 | 130.89 | 136.93 | 136.58 | 3,606,257 | +5.60(+4.28%) | |
Jan 28, 2022 | 131.77 | 132.04 | 127.63 | 130.98 | 3,273,569 | -1.03(-0.78%) |
Jan 27, 2022 | 137.43 | 139.39 | 130.05 | 132.01 | 2,125,401 | -3.20(-2.37%) |
Jan 26, 2022 | 138.90 | 141.57 | 133.20 | 135.21 | 1,568,971 | -0.72(-0.53%) |
Jan 25, 2022 | 136.03 | 137.96 | 132.89 | 135.93 | 2,163,160 | -3.96(-2.83%) |
Jan 24, 2022 | 134.67 | 140.22 | 127.86 | 139.89 | 2,837,329 | -0.30(-0.21%) |
Jan 21, 2022 | 140.82 | 144.50 | 139.65 | 140.19 | 2,900,318 | -1.81(-1.27%) |
Jan 20, 2022 | 146.65 | 148.92 | 141.73 | 142.00 | 1,519,538 | -3.88(-2.66%) |
Jan 19, 2022 | 151.30 | 151.36 | 145.74 | 145.88 | 1,468,533 | -3.68(-2.46%) |
Jan 18, 2022 | 151.62 | 151.67 | 147.73 | 149.56 | 1,865,579 | -3.04(-1.99%) |
Jan 14, 2022 | 152.60 | 0 | -5.97(-3.76%) | |||
Jan 13, 2022 | 160.53 | 163.52 | 158.50 | 158.57 | 1,984,514 | -1.22(-0.76%) |
Jan 12, 2022 | 161.78 | 163.81 | 157.32 | 159.79 | 1,533,231 | +0.09(+0.06%) |
Jan 11, 2022 | 158.40 | 162.29 | 157.71 | 159.70 | 2,828,506 | -5.37(-3.25%) |
Jan 10, 2022 | 167.76 | 169.55 | 160.83 | 165.07 | 1,021,591 | -4.40(-2.60%) |
Jan 07, 2022 | 173.77 | 175.91 | 169.36 | 169.47 | 1,502,360 | -4.65(-2.67%) |
Jan 06, 2022 | 168.88 | 174.26 | 165.50 | 174.12 | 2,040,974 | +5.84(+3.47%) |
Jan 05, 2022 | 172.50 | 173.94 | 168.26 | 168.28 | 1,205,512 | -3.93(-2.28%) |
Jan 04, 2022 | 167.65 | 174.38 | 167.29 | 172.21 | 1,713,881 | +6.18(+3.72%) |
Jan 03, 2022 | 166.38 | 168.23 | 165.00 | 166.03 | 1,184,364 | +1.08(+0.65%) |
Dec 31, 2021 | 162.48 | 165.72 | 162.11 | 164.95 | 578,451 | +1.81(+1.11%) |
Dec 30, 2021 | 164.33 | 166.02 | 162.94 | 163.14 | 513,349 | -0.07(-0.04%) |
Dec 29, 2021 | 163.53 | 164.62 | 162.22 | 163.21 | 539,248 | +0.58(+0.36%) |
Dec 28, 2021 | 162.97 | 164.48 | 162.25 | 162.63 | 689,323 | -0.82(-0.50%) |
Dec 27, 2021 | 162.72 | 164.30 | 160.50 | 163.45 | 746,080 | +1.05(+0.65%) |
Dec 23, 2021 | 162.21 | 163.79 | 161.81 | 162.40 | 698,649 | +1.58(+0.98%) |
Dec 22, 2021 | 158.42 | 161.81 | 158.03 | 160.82 | 1,136,867 | +2.80(+1.77%) |
Dec 21, 2021 | 155.51 | 158.23 | 154.67 | 158.02 | 1,960,396 | +4.66(+3.04%) |
Dec 20, 2021 | 155.53 | 156.00 | 151.23 | 153.36 | 1,589,476 | -5.06(-3.19%) |
Dec 17, 2021 | 160.88 | 162.39 | 157.26 | 158.42 | 2,756,565 | -3.74(-2.31%) |
Dec 16, 2021 | 164.90 | 168.99 | 161.90 | 162.16 | 1,310,529 | -2.28(-1.39%) |
Dec 15, 2021 | 159.53 | 164.47 | 158.49 | 164.44 | 1,692,621 | +3.62(+2.25%) |
Dec 14, 2021 | 162.03 | 163.61 | 157.71 | 160.82 | 1,713,214 | -2.14(-1.31%) |
Dec 13, 2021 | 168.02 | 168.60 | 162.84 | 162.96 | 1,270,037 | -6.01(-3.56%) |
Dec 10, 2021 | 168.66 | 169.45 | 166.39 | 168.97 | 601,450 | +2.17(+1.30%) |
Dec 09, 2021 | 169.38 | 169.63 | 166.15 | 166.80 | 912,648 | -3.58(-2.10%) |
Dec 08, 2021 | 169.09 | 170.76 | 167.40 | 170.38 | 1,011,228 | +2.76(+1.65%) |
Dec 07, 2021 | 166.56 | 169.61 | 166.56 | 167.62 | 1,433,323 | +3.21(+1.95%) |
Dec 06, 2021 | 166.00 | 166.16 | 161.80 | 164.41 | 1,300,585 | +2.06(+1.27%) |
Dec 03, 2021 | 166.45 | 166.68 | 160.67 | 162.35 | 1,335,926 | -3.42(-2.06%) |
Dec 02, 2021 | 162.56 | 166.44 | 161.16 | 165.77 | 1,641,580 | +5.77(+3.61%) |
Dec 01, 2021 | 164.91 | 167.91 | 159.83 | 160.00 | 1,680,886 | -0.35(-0.22%) |
Nov 30, 2021 | 165.52 | 165.52 | 159.65 | 160.35 | 2,035,506 | -5.14(-3.11%) |
Nov 29, 2021 | 167.24 | 168.14 | 162.77 | 165.49 | 1,520,030 | +2.08(+1.27%) |
Nov 26, 2021 | 165.57 | 166.52 | 161.17 | 163.41 | 821,935 | -6.15(-3.63%) |
Nov 24, 2021 | 168.50 | 170.13 | 166.13 | 169.56 | 1,034,261 | -0.74(-0.43%) |
Nov 23, 2021 | 174.64 | 176.00 | 170.15 | 170.30 | 1,941,401 | -5.20(-2.96%) |
Nov 22, 2021 | 176.27 | 177.53 | 174.00 | 175.50 | 1,000,905 | -0.56(-0.32%) |
Nov 19, 2021 | 176.67 | 177.66 | 175.14 | 176.06 | 1,153,112 | -0.20(-0.11%) |
Nov 18, 2021 | 177.33 | 176.33 | 175.90 | 176.26 | 1,205,984 | -0.25(-0.14%) |
Nov 17, 2021 | 175.54 | 177.07 | 174.78 | 176.51 | 1,369,064 | +1.88(+1.08%) |
Nov 16, 2021 | 173.27 | 175.57 | 172.35 | 174.63 | 1,470,951 | +2.50(+1.45%) |
Nov 15, 2021 | 172.12 | 174.06 | 170.13 | 172.13 | 1,777,813 | +1.63(+0.96%) |
Nov 12, 2021 | 169.80 | 171.62 | 168.53 | 170.50 | 2,716,251 | +1.49(+0.88%) |
Nov 11, 2021 | 172.71 | 172.86 | 167.56 | 169.01 | 1,724,433 | -2.41(-1.41%) |
Nov 10, 2021 | 170.96 | 171.42 | 1,973,713 | -1.05(-0.61%) | ||
Nov 09, 2021 | 174.29 | 175.39 | 171.20 | 172.47 | 1,950,056 | -0.76(-0.44%) |
Nov 08, 2021 | 171.58 | 174.06 | 171.50 | 173.23 | 2,083,099 | -1.80(-1.03%) |
Nov 05, 2021 | 179.66 | 179.66 | 174.04 | 175.03 | 1,557,188 | -2.43(-1.37%) |
Nov 04, 2021 | 179.50 | 180.81 | 176.75 | 177.46 | 1,726,692 | -0.66(-0.37%) |
Nov 03, 2021 | 174.32 | 180.29 | 173.39 | 178.12 | 1,590,182 | +3.51(+2.01%) |
Nov 02, 2021 | 174.51 | 175.00 | 172.29 | 174.61 | 1,757,638 | -1.12(-0.64%) |
Nov 01, 2021 | 174.27 | 175.78 | 174.39 | 175.73 | 1,666,815 | +2.84(+1.64%) |
Oct 29, 2021 | 171.56 | 173.21 | 171.30 | 172.89 | 972,878 | +0.82(+0.48%) |
Oct 28, 2021 | 170.38 | 172.64 | 169.70 | 172.07 | 968,822 | +2.85(+1.68%) |
Oct 27, 2021 | 168.12 | 172.00 | 167.99 | 169.22 | 949,516 | +0.04(+0.02%) |
Oct 26, 2021 | 171.18 | 169.18 | 963,884 | -1.11(-0.65%) | ||
Oct 25, 2021 | 169.48 | 170.64 | 168.00 | 170.29 | 1,176,149 | +1.91(+1.13%) |
Oct 22, 2021 | 170.00 | 170.22 | 167.20 | 168.38 | 1,024,462 | -1.13(-0.67%) |
Oct 21, 2021 | 169.22 | 170.52 | 168.38 | 169.51 | 1,187,041 | +0.53(+0.31%) |
Oct 20, 2021 | 164.55 | 169.00 | 164.46 | 168.98 | 1,269,984 | +2.40(+1.44%) |
Oct 19, 2021 | 168.94 | 169.55 | 166.14 | 166.58 | 962,182 | -1.22(-0.73%) |
Oct 18, 2021 | 166.98 | 169.03 | 166.38 | 167.80 | 1,224,704 | -0.94(-0.56%) |
Oct 15, 2021 | 169.31 | 169.99 | 167.99 | 168.74 | 1,201,353 | +1.42(+0.85%) |
Oct 14, 2021 | 166.12 | 168.03 | 165.08 | 167.32 | 1,078,411 | +2.44(+1.48%) |
Oct 13, 2021 | 163.00 | 165.07 | 160.95 | 164.88 | 1,590,927 | +1.86(+1.14%) |
Oct 12, 2021 | 161.28 | 164.52 | 160.01 | 163.02 | 1,391,077 | +2.87(+1.79%) |
Oct 11, 2021 | 165.00 | 166.90 | 160.08 | 160.15 | 2,535,457 | -4.97(-3.01%) |
Oct 08, 2021 | 165.00 | 166.91 | 163.22 | 165.12 | 1,471,758 | +0.32(+0.19%) |
Oct 07, 2021 | 160.05 | 165.62 | 158.53 | 164.80 | 1,433,163 | +7.10(+4.50%) |
Oct 06, 2021 | 154.99 | 157.79 | 152.17 | 157.70 | 1,339,547 | -0.40(-0.25%) |
Oct 05, 2021 | 157.03 | 159.41 | 155.79 | 158.10 | 1,977,224 | +0.44(+0.28%) |
Oct 04, 2021 | 153.34 | 157.91 | 152.96 | 157.66 | 3,005,456 | +4.96(+3.25%) |
Oct 01, 2021 | 150.38 | 152.90 | 147.97 | 152.70 | 1,388,658 | +3.73(+2.50%) |
Sep 30, 2021 | 151.37 | 152.47 | 148.97 | 148.97 | 1,735,757 | -1.67(-1.11%) |
Sep 29, 2021 | 154.24 | 155.12 | 150.15 | 150.64 | 1,159,918 | -3.57(-2.32%) |
Sep 28, 2021 | 155.00 | 156.30 | 151.92 | 154.21 | 1,599,371 | +0.01(+0.01%) |
Sep 27, 2021 | 150.26 | 154.82 | 149.53 | 154.20 | 1,114,333 | +3.17(+2.10%) |
Sep 24, 2021 | 152.00 | 153.25 | 150.80 | 151.03 | 823,635 | -1.73(-1.13%) |
Sep 23, 2021 | 147.66 | 153.54 | 147.48 | 152.76 | 2,000,135 | +7.59(+5.23%) |
Sep 22, 2021 | 144.22 | 146.43 | 143.72 | 145.17 | 1,395,613 | +2.87(+2.02%) |
Sep 21, 2021 | 144.91 | 145.78 | 141.06 | 142.30 | 1,183,871 | -1.18(-0.82%) |
Sep 20, 2021 | 141.46 | 143.64 | 140.60 | 143.48 | 1,463,038 | -2.95(-2.01%) |
Sep 17, 2021 | 147.57 | 148.70 | 144.98 | 146.43 | 1,995,042 | -2.75(-1.84%) |
Sep 16, 2021 | 152.80 | 153.30 | 147.49 | 149.18 | 1,436,276 | -5.09(-3.30%) |
Sep 15, 2021 | 150.34 | 154.97 | 149.67 | 154.27 | 2,432,155 | +4.44(+2.96%) |
Sep 14, 2021 | 149.47 | 150.97 | 148.94 | 149.83 | 1,269,397 | +1.58(+1.07%) |
Sep 13, 2021 | 148.30 | 148.96 | 146.20 | 148.25 | 1,783,829 | +1.81(+1.24%) |
Sep 10, 2021 | 150.56 | 151.68 | 146.39 | 146.44 | 1,177,550 | -2.49(-1.67%) |
Sep 09, 2021 | 147.68 | 149.21 | 146.79 | 148.93 | 991,358 | +0.89(+0.60%) |
Sep 08, 2021 | 149.56 | 149.96 | 145.17 | 148.04 | 1,697,774 | -2.57(-1.71%) |
Sep 07, 2021 | 149.35 | 151.14 | 149.29 | 150.61 | 1,671,242 | +0.68(+0.45%) |
Sep 03, 2021 | 150.76 | 150.76 | 148.81 | 149.93 | 1,260,348 | -1.14(-0.75%) |
Sep 02, 2021 | 152.63 | 152.64 | 150.87 | 151.07 | 935,054 | -0.33(-0.22%) |