Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 119.45 | 120.21 | 118.52 | 118.78 | 1,107,737 | -0.19(-0.16%) |
Aug 30, 2022 | 121.12 | 121.37 | 118.54 | 118.96 | 790,735 | -1.58(-1.31%) |
Aug 29, 2022 | 120.58 | 121.25 | 119.89 | 120.55 | 482,209 | -0.70(-0.58%) |
Aug 26, 2022 | 126.21 | 126.21 | 120.86 | 121.25 | 599,777 | -4.60(-3.65%) |
Aug 25, 2022 | 125.64 | 125.89 | 124.56 | 125.84 | 754,811 | +0.73(+0.59%) |
Aug 24, 2022 | 125.13 | 125.69 | 124.16 | 125.11 | 966,372 | +0.19(+0.15%) |
Aug 23, 2022 | 124.43 | 125.31 | 123.94 | 124.92 | 760,193 | +0.23(+0.18%) |
Aug 22, 2022 | 125.69 | 126.14 | 124.21 | 124.70 | 677,858 | -2.72(-2.13%) |
Aug 19, 2022 | 128.25 | 128.25 | 126.94 | 127.42 | 883,781 | -1.21(-0.94%) |
Aug 18, 2022 | 128.47 | 129.10 | 127.84 | 128.63 | 715,785 | +0.48(+0.38%) |
Aug 17, 2022 | 127.33 | 128.56 | 126.90 | 128.15 | 750,568 | -0.66(-0.51%) |
Aug 16, 2022 | 127.39 | 129.34 | 127.25 | 128.81 | 722,601 | +0.75(+0.59%) |
Aug 15, 2022 | 127.25 | 128.22 | 126.59 | 128.06 | 949,368 | +0.24(+0.19%) |
Aug 12, 2022 | 126.25 | 127.87 | 125.72 | 127.82 | 1,055,381 | +2.11(+1.68%) |
Aug 11, 2022 | 126.67 | 127.41 | 125.45 | 125.71 | 861,066 | +0.12(+0.09%) |
Aug 10, 2022 | 125.76 | 126.01 | 124.78 | 125.60 | 897,569 | +2.20(+1.78%) |
Aug 09, 2022 | 123.59 | 123.94 | 122.65 | 123.40 | 784,132 | -0.81(-0.65%) |
Aug 08, 2022 | 125.73 | 125.87 | 124.02 | 124.21 | 996,993 | -0.58(-0.47%) |
Aug 05, 2022 | 123.12 | 124.88 | 122.76 | 124.80 | 799,478 | +0.86(+0.69%) |
Aug 04, 2022 | 124.91 | 125.12 | 123.88 | 123.94 | 800,062 | -0.85(-0.68%) |
Aug 03, 2022 | 124.29 | 125.39 | 123.90 | 124.78 | 1,403,996 | +1.41(+1.15%) |
Aug 02, 2022 | 130.41 | 130.41 | 122.92 | 123.37 | 1,979,960 | +2.40(+1.99%) |
Aug 01, 2022 | 121.12 | 121.83 | 120.34 | 120.97 | 1,515,884 | -1.11(-0.91%) |
Jul 29, 2022 | 119.47 | 122.33 | 118.51 | 122.08 | 1,133,568 | +2.82(+2.36%) |
Jul 28, 2022 | 118.10 | 119.54 | 116.77 | 119.26 | 817,789 | +2.03(+1.73%) |
Jul 27, 2022 | 115.47 | 117.77 | 114.89 | 117.23 | 760,917 | +2.44(+2.13%) |
Jul 26, 2022 | 114.17 | 114.98 | 113.52 | 114.79 | 760,038 | +0.62(+0.55%) |
Jul 25, 2022 | 114.13 | 114.82 | 113.20 | 114.17 | 718,271 | +0.17(+0.15%) |
Jul 22, 2022 | 114.80 | 115.13 | 113.30 | 114.00 | 813,977 | -0.30(-0.26%) |
Jul 21, 2022 | 112.56 | 114.35 | 112.05 | 114.30 | 700,399 | +1.79(+1.59%) |
Jul 20, 2022 | 111.85 | 112.78 | 111.20 | 112.51 | 734,547 | +0.91(+0.81%) |
Jul 19, 2022 | 109.05 | 111.83 | 108.70 | 111.60 | 1,336,404 | +3.76(+3.48%) |
Jul 18, 2022 | 110.65 | 111.11 | 107.58 | 107.84 | 1,028,514 | -2.57(-2.33%) |
Jul 15, 2022 | 109.90 | 110.46 | 108.73 | 110.41 | 848,599 | +1.95(+1.80%) |
Jul 14, 2022 | 106.59 | 108.70 | 105.75 | 108.47 | 1,045,637 | +0.15(+0.14%) |
Jul 13, 2022 | 107.33 | 109.19 | 107.01 | 108.32 | 789,052 | -0.67(-0.62%) |
Jul 12, 2022 | 110.42 | 111.58 | 108.65 | 108.99 | 944,279 | -1.65(-1.49%) |
Jul 11, 2022 | 109.01 | 111.34 | 108.58 | 110.64 | 956,720 | -0.42(-0.37%) |
Jul 08, 2022 | 112.17 | 112.17 | 110.25 | 111.06 | 819,195 | -1.05(-0.93%) |
Jul 07, 2022 | 111.47 | 112.34 | 110.97 | 112.10 | 1,087,907 | +1.06(+0.95%) |
Jul 06, 2022 | 110.65 | 112.02 | 109.41 | 111.05 | 1,048,347 | +0.93(+0.84%) |
Jul 05, 2022 | 108.92 | 110.22 | 107.55 | 110.12 | 1,155,299 | -0.06(-0.05%) |
Jul 01, 2022 | 108.53 | 110.47 | 108.27 | 110.18 | 920,645 | +1.55(+1.43%) |
Jun 30, 2022 | 107.93 | 109.56 | 107.20 | 108.62 | 1,224,081 | -0.64(-0.59%) |
Jun 29, 2022 | 109.16 | 109.47 | 107.35 | 109.27 | 973,934 | +0.42(+0.38%) |
Jun 28, 2022 | 111.82 | 112.40 | 108.64 | 108.85 | 1,009,998 | -2.56(-2.30%) |
Jun 27, 2022 | 112.58 | 112.58 | 110.94 | 111.41 | 841,228 | -0.78(-0.70%) |
Jun 24, 2022 | 108.73 | 112.27 | 108.57 | 112.19 | 1,259,519 | +4.49(+4.17%) |
Jun 23, 2022 | 107.36 | 107.98 | 105.74 | 107.70 | 970,732 | +0.44(+0.41%) |
Jun 22, 2022 | 105.53 | 108.43 | 105.53 | 107.26 | 913,130 | +0.22(+0.20%) |
Jun 21, 2022 | 107.08 | 107.62 | 106.21 | 107.04 | 895,770 | +1.14(+1.07%) |
Jun 17, 2022 | 106.60 | 107.29 | 104.95 | 105.91 | 2,099,046 | -1.08(-1.01%) |
Jun 16, 2022 | 108.82 | 108.97 | 106.58 | 106.98 | 1,658,483 | -4.00(-3.61%) |
Jun 15, 2022 | 111.06 | 112.32 | 109.47 | 110.99 | 925,027 | +0.93(+0.84%) |
Jun 14, 2022 | 110.64 | 111.38 | 108.88 | 110.06 | 1,388,316 | -0.37(-0.33%) |
Jun 13, 2022 | 111.66 | 112.86 | 110.00 | 110.42 | 1,625,499 | -3.71(-3.25%) |
Jun 10, 2022 | 115.80 | 116.28 | 114.08 | 114.13 | 665,771 | -3.32(-2.83%) |
Jun 09, 2022 | 119.22 | 120.24 | 117.40 | 117.45 | 1,234,735 | -2.68(-2.23%) |
Jun 08, 2022 | 121.53 | 121.83 | 119.96 | 120.13 | 692,957 | -1.89(-1.55%) |
Jun 07, 2022 | 119.97 | 122.02 | 119.60 | 122.02 | 1,168,661 | +1.22(+1.01%) |
Jun 06, 2022 | 121.69 | 121.92 | 120.42 | 120.80 | 705,296 | +0.02(+0.02%) |
Jun 03, 2022 | 120.56 | 121.19 | 120.17 | 120.78 | 1,682,531 | -0.79(-0.65%) |
Jun 02, 2022 | 119.72 | 121.57 | 118.66 | 121.57 | 912,306 | +2.74(+2.31%) |
Jun 01, 2022 | 120.44 | 120.79 | 117.89 | 118.83 | 791,517 | -1.03(-0.86%) |
May 31, 2022 | 119.67 | 120.76 | 118.01 | 119.85 | 1,487,372 | -0.98(-0.81%) |
May 27, 2022 | 120.17 | 120.83 | 119.61 | 120.83 | 622,214 | +1.99(+1.68%) |
May 26, 2022 | 117.73 | 119.46 | 117.54 | 118.84 | 672,299 | +2.36(+2.02%) |
May 25, 2022 | 116.46 | 116.90 | 114.89 | 116.48 | 948,269 | -0.43(-0.37%) |
May 24, 2022 | 116.88 | 117.31 | 114.88 | 116.91 | 770,463 | -0.64(-0.55%) |
May 23, 2022 | 117.18 | 117.80 | 115.69 | 117.55 | 901,687 | +1.76(+1.52%) |
May 20, 2022 | 115.73 | 116.00 | 113.75 | 115.80 | 1,035,725 | +0.64(+0.56%) |
May 19, 2022 | 113.60 | 116.58 | 112.85 | 115.16 | 1,001,506 | +0.34(+0.29%) |
May 18, 2022 | 118.97 | 119.15 | 114.47 | 114.82 | 1,478,550 | -5.01(-4.18%) |
May 17, 2022 | 120.45 | 120.71 | 119.20 | 119.83 | 1,299,260 | +1.16(+0.98%) |
May 16, 2022 | 118.85 | 119.46 | 116.84 | 118.67 | 914,252 | -0.76(-0.64%) |
May 13, 2022 | 119.46 | 120.86 | 118.40 | 119.43 | 1,465,913 | +0.62(+0.52%) |
May 12, 2022 | 118.42 | 119.81 | 116.71 | 118.81 | 1,238,078 | -0.03(-0.03%) |
May 11, 2022 | 119.22 | 120.91 | 117.93 | 118.84 | 1,368,189 | -0.44(-0.37%) |
May 10, 2022 | 121.35 | 121.90 | 118.72 | 119.28 | 1,576,277 | -0.94(-0.78%) |
May 09, 2022 | 120.19 | 121.51 | 119.26 | 120.22 | 1,707,232 | -1.27(-1.05%) |
May 06, 2022 | 119.63 | 122.32 | 117.36 | 121.49 | 1,803,635 | +0.95(+0.79%) |
May 05, 2022 | 124.24 | 124.80 | 119.72 | 120.54 | 1,295,461 | -4.89(-3.90%) |
May 04, 2022 | 123.26 | 125.69 | 121.82 | 125.44 | 1,184,604 | +2.78(+2.27%) |
May 03, 2022 | 123.20 | 125.31 | 121.59 | 122.66 | 2,400,920 | -1.98(-1.59%) |
May 02, 2022 | 124.39 | 125.31 | 121.72 | 124.64 | 2,067,139 | +0.06(+0.05%) |
Apr 29, 2022 | 125.69 | 127.48 | 124.31 | 124.58 | 1,694,682 | -1.85(-1.46%) |
Apr 28, 2022 | 125.70 | 126.96 | 123.93 | 126.42 | 1,604,083 | +1.73(+1.38%) |
Apr 27, 2022 | 123.64 | 125.92 | 123.64 | 124.70 | 1,060,781 | +1.04(+0.84%) |
Apr 26, 2022 | 125.32 | 126.43 | 123.61 | 123.66 | 745,799 | -2.29(-1.82%) |
Apr 25, 2022 | 125.28 | 126.16 | 122.54 | 125.95 | 1,121,497 | +0.47(+0.38%) |
Apr 22, 2022 | 129.66 | 129.66 | 125.33 | 125.48 | 1,228,016 | -5.01(-3.84%) |
Apr 21, 2022 | 131.71 | 132.13 | 129.92 | 130.49 | 848,476 | +0.14(+0.11%) |
Apr 20, 2022 | 129.69 | 131.90 | 129.69 | 130.35 | 881,643 | +1.95(+1.52%) |
Apr 19, 2022 | 126.03 | 128.52 | 125.89 | 128.40 | 793,888 | +2.81(+2.24%) |
Apr 18, 2022 | 125.37 | 126.62 | 124.67 | 125.59 | 589,659 | +0.23(+0.18%) |
Apr 14, 2022 | 128.27 | 128.67 | 125.36 | 125.36 | 2,277,432 | -2.46(-1.92%) |
Apr 13, 2022 | 126.42 | 128.21 | 126.42 | 127.82 | 836,183 | +0.84(+0.66%) |
Apr 12, 2022 | 128.62 | 130.43 | 126.49 | 126.98 | 922,036 | -1.17(-0.92%) |
Apr 11, 2022 | 129.60 | 130.64 | 128.10 | 128.15 | 976,134 | -1.91(-1.47%) |
Apr 08, 2022 | 130.73 | 131.88 | 129.89 | 130.06 | 862,579 | -0.47(-0.36%) |
Apr 07, 2022 | 129.81 | 131.03 | 129.07 | 130.54 | 1,037,897 | +0.36(+0.28%) |
Apr 06, 2022 | 128.67 | 130.62 | 128.65 | 130.17 | 1,040,173 | +0.14(+0.11%) |
Apr 05, 2022 | 132.22 | 132.77 | 129.77 | 130.04 | 1,228,954 | -2.18(-1.65%) |
Apr 04, 2022 | 132.88 | 133.05 | 131.28 | 132.22 | 892,447 | -0.38(-0.28%) |
Apr 01, 2022 | 132.42 | 132.98 | 130.85 | 132.59 | 805,865 | +1.18(+0.90%) |
Mar 31, 2022 | 133.33 | 134.68 | 131.37 | 131.41 | 1,082,519 | -2.22(-1.66%) |
Mar 30, 2022 | 133.74 | 134.43 | 133.26 | 133.63 | 898,021 | -0.53(-0.40%) |
Mar 29, 2022 | 132.92 | 134.88 | 132.29 | 134.16 | 850,051 | +2.27(+1.72%) |
Mar 28, 2022 | 131.67 | 132.27 | 130.64 | 131.89 | 584,581 | +0.11(+0.08%) |
Mar 25, 2022 | 131.10 | 131.83 | 130.52 | 131.78 | 809,790 | +1.05(+0.80%) |
Mar 24, 2022 | 131.40 | 131.86 | 130.43 | 130.74 | 881,454 | -0.05(-0.04%) |
Mar 23, 2022 | 132.15 | 132.75 | 130.65 | 130.79 | 878,096 | -2.04(-1.54%) |
Mar 22, 2022 | 133.29 | 134.01 | 132.80 | 132.83 | 989,461 | -0.07(-0.05%) |
Mar 21, 2022 | 132.87 | 133.97 | 132.19 | 132.90 | 1,137,744 | -0.07(-0.05%) |
Mar 18, 2022 | 130.26 | 133.56 | 129.12 | 132.97 | 1,390,874 | +1.98(+1.51%) |
Mar 17, 2022 | 128.98 | 131.44 | 128.25 | 130.98 | 807,639 | +1.35(+1.04%) |
Mar 16, 2022 | 128.52 | 129.97 | 127.39 | 129.63 | 972,353 | +1.97(+1.55%) |
Mar 15, 2022 | 125.66 | 128.04 | 125.14 | 127.66 | 1,244,998 | +2.26(+1.80%) |
Mar 14, 2022 | 125.85 | 126.44 | 124.19 | 125.40 | 935,125 | +0.74(+0.59%) |
Mar 11, 2022 | 127.34 | 127.48 | 124.54 | 124.66 | 1,142,080 | -1.82(-1.44%) |
Mar 10, 2022 | 127.12 | 127.47 | 126.18 | 126.47 | 1,202,221 | -2.30(-1.79%) |
Mar 09, 2022 | 129.27 | 129.98 | 128.28 | 128.77 | 795,427 | +1.88(+1.48%) |
Mar 08, 2022 | 128.45 | 130.13 | 126.88 | 126.90 | 1,468,335 | -0.66(-0.52%) |
Mar 07, 2022 | 129.21 | 129.52 | 126.27 | 127.56 | 1,227,677 | -1.47(-1.14%) |
Mar 04, 2022 | 127.11 | 129.33 | 126.77 | 129.03 | 1,111,759 | -0.06(-0.05%) |
Mar 03, 2022 | 129.63 | 129.87 | 127.46 | 129.09 | 921,035 | +0.06(+0.05%) |
Mar 02, 2022 | 126.68 | 129.82 | 126.53 | 129.03 | 891,564 | +3.55(+2.83%) |
Mar 01, 2022 | 127.64 | 127.97 | 124.51 | 125.48 | 2,016,289 | -2.36(-1.85%) |
Feb 28, 2022 | 126.63 | 128.09 | 126.24 | 127.84 | 1,230,387 | -0.08(-0.06%) |
Feb 25, 2022 | 125.51 | 128.27 | 126.26 | 127.92 | 830,496 | +2.23(+1.77%) |
Feb 24, 2022 | 120.74 | 126.11 | 119.98 | 125.70 | 1,214,407 | +2.80(+2.28%) |
Feb 23, 2022 | 126.16 | 126.45 | 122.78 | 122.90 | 1,205,826 | -2.63(-2.10%) |
Feb 22, 2022 | 126.09 | 127.20 | 124.40 | 125.53 | 1,122,468 | -0.77(-0.61%) |
Feb 18, 2022 | 126.30 | 0 | -0.10(-0.08%) | |||
Feb 17, 2022 | 128.65 | 129.02 | 125.92 | 126.40 | 1,044,961 | -3.43(-2.64%) |
Feb 16, 2022 | 128.52 | 130.23 | 128.00 | 129.82 | 722,874 | +0.39(+0.30%) |
Feb 15, 2022 | 129.41 | 130.51 | 128.70 | 129.44 | 789,579 | +1.23(+0.96%) |
Feb 14, 2022 | 128.85 | 129.32 | 127.35 | 128.21 | 1,101,207 | -0.64(-0.50%) |
Feb 11, 2022 | 133.25 | 133.25 | 128.14 | 128.85 | 1,257,371 | -4.61(-3.45%) |
Feb 10, 2022 | 132.65 | 135.65 | 132.52 | 133.46 | 1,394,137 | -1.02(-0.75%) |
Feb 09, 2022 | 135.05 | 135.26 | 133.71 | 134.47 | 1,331,805 | +1.04(+0.78%) |
Feb 08, 2022 | 133.41 | 134.37 | 132.51 | 133.43 | 1,501,244 | +0.20(+0.15%) |
Feb 07, 2022 | 132.72 | 134.24 | 132.72 | 133.23 | 828,816 | +0.76(+0.57%) |
Feb 04, 2022 | 136.17 | 136.17 | 132.01 | 132.47 | 1,092,585 | -3.71(-2.73%) |
Feb 03, 2022 | 132.63 | 136.19 | 1,279,310 | -1.51(-1.09%) | ||
Feb 02, 2022 | 135.06 | 137.71 | 135.06 | 137.69 | 1,558,376 | +2.66(+1.97%) |
Feb 01, 2022 | 134.63 | 135.30 | 132.99 | 135.03 | 906,469 | +0.31(+0.23%) |
Jan 31, 2022 | 132.62 | 134.87 | 134.72 | 902,758 | +1.75(+1.32%) | |
Jan 28, 2022 | 130.20 | 133.11 | 128.46 | 132.97 | 971,170 | +2.49(+1.91%) |
Jan 27, 2022 | 132.55 | 133.66 | 129.81 | 130.47 | 968,099 | -0.92(-0.70%) |
Jan 26, 2022 | 133.22 | 135.02 | 130.22 | 131.39 | 1,401,573 | -0.49(-0.37%) |
Jan 25, 2022 | 131.79 | 132.76 | 127.99 | 131.88 | 1,537,272 | -2.40(-1.79%) |
Jan 24, 2022 | 132.62 | 134.52 | 129.74 | 134.29 | 1,251,193 | -0.09(-0.07%) |
Jan 21, 2022 | 134.47 | 135.41 | 133.15 | 134.37 | 1,433,528 | -0.20(-0.15%) |
Jan 20, 2022 | 137.18 | 138.51 | 134.26 | 134.57 | 692,989 | -2.19(-1.60%) |
Jan 19, 2022 | 137.83 | 138.71 | 136.49 | 136.76 | 844,378 | -0.71(-0.52%) |
Jan 18, 2022 | 137.96 | 138.03 | 135.29 | 137.47 | 1,052,328 | -1.95(-1.40%) |
Jan 14, 2022 | 139.42 | 0 | -2.48(-1.75%) | |||
Jan 13, 2022 | 141.81 | 142.61 | 140.49 | 141.90 | 852,679 | +0.44(+0.31%) |
Jan 12, 2022 | 141.66 | 143.10 | 140.88 | 141.46 | 841,250 | +1.01(+0.72%) |
Jan 11, 2022 | 138.47 | 140.53 | 136.52 | 140.44 | 897,081 | +2.31(+1.68%) |
Jan 10, 2022 | 138.93 | 139.25 | 136.38 | 138.13 | 988,165 | -2.12(-1.51%) |
Jan 07, 2022 | 142.92 | 143.63 | 140.19 | 140.25 | 846,967 | -2.73(-1.91%) |
Jan 06, 2022 | 141.60 | 143.83 | 141.06 | 142.97 | 772,686 | +1.69(+1.20%) |
Jan 05, 2022 | 144.38 | 145.31 | 141.14 | 141.28 | 1,066,997 | -2.62(-1.82%) |
Jan 04, 2022 | 142.33 | 144.32 | 141.77 | 143.90 | 785,790 | +2.38(+1.68%) |
Jan 03, 2022 | 145.04 | 145.19 | 140.62 | 141.52 | 863,365 | -3.32(-2.29%) |
Dec 31, 2021 | 144.16 | 145.56 | 143.98 | 144.84 | 415,055 | +0.56(+0.39%) |
Dec 30, 2021 | 145.51 | 145.69 | 144.18 | 144.27 | 359,109 | -0.93(-0.64%) |
Dec 29, 2021 | 144.31 | 145.85 | 143.98 | 145.20 | 469,512 | +1.03(+0.72%) |
Dec 28, 2021 | 143.34 | 144.44 | 143.32 | 144.16 | 697,809 | +1.01(+0.71%) |
Dec 27, 2021 | 141.18 | 143.44 | 140.84 | 143.15 | 522,172 | +2.72(+1.94%) |
Dec 23, 2021 | 139.31 | 141.13 | 139.31 | 140.43 | 593,512 | +1.50(+1.08%) |
Dec 22, 2021 | 138.45 | 139.56 | 138.08 | 138.94 | 568,804 | +0.44(+0.32%) |
Dec 21, 2021 | 138.02 | 139.07 | 136.94 | 138.49 | 681,286 | +1.59(+1.16%) |
Dec 20, 2021 | 136.48 | 137.69 | 134.89 | 136.91 | 1,304,932 | -0.83(-0.60%) |
Dec 17, 2021 | 141.00 | 141.57 | 137.09 | 137.73 | 1,864,354 | -3.96(-2.79%) |
Dec 16, 2021 | 142.76 | 142.88 | 140.01 | 141.69 | 1,139,865 | -0.42(-0.30%) |
Dec 15, 2021 | 139.48 | 142.32 | 138.61 | 142.12 | 916,777 | +3.09(+2.22%) |
Dec 14, 2021 | 141.07 | 141.54 | 138.36 | 139.02 | 1,037,923 | -1.34(-0.95%) |
Dec 13, 2021 | 140.67 | 141.33 | 140.00 | 140.36 | 1,170,556 | -0.25(-0.17%) |
Dec 10, 2021 | 139.66 | 140.69 | 138.94 | 140.61 | 688,549 | +1.64(+1.18%) |
Dec 09, 2021 | 138.74 | 139.72 | 138.20 | 138.97 | 861,892 | +0.03(+0.02%) |
Dec 08, 2021 | 138.46 | 139.12 | 137.12 | 138.94 | 636,280 | +0.65(+0.47%) |
Dec 07, 2021 | 138.89 | 139.98 | 137.74 | 138.29 | 714,640 | +0.58(+0.42%) |
Dec 06, 2021 | 138.12 | 138.57 | 136.28 | 137.71 | 817,239 | +0.86(+0.63%) |
Dec 03, 2021 | 137.00 | 137.80 | 134.74 | 136.86 | 1,193,293 | +0.27(+0.19%) |
Dec 02, 2021 | 134.14 | 137.53 | 133.78 | 136.59 | 854,345 | +3.02(+2.26%) |
Dec 01, 2021 | 136.54 | 137.74 | 133.48 | 133.57 | 878,456 | -0.69(-0.51%) |
Nov 30, 2021 | 136.84 | 137.27 | 134.00 | 134.26 | 1,742,640 | -3.45(-2.51%) |
Nov 29, 2021 | 137.88 | 138.90 | 137.24 | 137.71 | 909,592 | +0.91(+0.66%) |
Nov 26, 2021 | 137.87 | 138.82 | 136.32 | 136.81 | 1,335,514 | -3.95(-2.81%) |
Nov 24, 2021 | 140.39 | 141.19 | 139.47 | 140.76 | 923,904 | +0.00(+0.00%) |
Nov 23, 2021 | 140.28 | 140.79 | 138.81 | 140.76 | 969,673 | +1.11(+0.80%) |
Nov 22, 2021 | 140.19 | 141.12 | 139.61 | 139.65 | 730,539 | -0.49(-0.35%) |
Nov 19, 2021 | 139.11 | 140.81 | 138.38 | 140.14 | 1,310,724 | +1.38(+0.99%) |
Nov 18, 2021 | 139.44 | 138.84 | 138.55 | 138.77 | 573,475 | -0.25(-0.18%) |
Nov 17, 2021 | 138.88 | 139.06 | 137.84 | 139.01 | 981,022 | -0.08(-0.06%) |
Nov 16, 2021 | 137.98 | 140.11 | 137.79 | 139.09 | 799,449 | +1.30(+0.94%) |
Nov 15, 2021 | 138.43 | 138.43 | 137.08 | 137.79 | 715,195 | -0.17(-0.12%) |
Nov 12, 2021 | 136.65 | 138.02 | 136.02 | 137.96 | 585,315 | +1.51(+1.11%) |
Nov 11, 2021 | 137.39 | 137.79 | 136.28 | 136.44 | 460,228 | -0.69(-0.50%) |
Nov 10, 2021 | 136.89 | 137.13 | 783,279 | +0.06(+0.04%) | ||
Nov 09, 2021 | 137.01 | 137.58 | 136.18 | 137.07 | 693,043 | -0.01(-0.01%) |
Nov 08, 2021 | 139.76 | 140.16 | 136.82 | 137.08 | 787,317 | -1.54(-1.11%) |
Nov 05, 2021 | 139.39 | 140.87 | 138.26 | 138.63 | 1,113,919 | +0.53(+0.38%) |
Nov 04, 2021 | 139.44 | 139.55 | 137.37 | 138.10 | 995,424 | -0.61(-0.44%) |
Nov 03, 2021 | 137.85 | 138.88 | 136.69 | 138.71 | 1,607,426 | +1.15(+0.84%) |
Nov 02, 2021 | 132.79 | 137.94 | 132.06 | 137.56 | 2,427,691 | +5.71(+4.33%) |
Nov 01, 2021 | 130.36 | 132.35 | 130.87 | 131.85 | 1,844,152 | +1.62(+1.25%) |
Oct 29, 2021 | 129.51 | 131.33 | 129.06 | 130.23 | 1,158,841 | +0.40(+0.31%) |
Oct 28, 2021 | 127.97 | 129.96 | 127.97 | 129.82 | 597,473 | +2.07(+1.62%) |
Oct 27, 2021 | 128.76 | 129.08 | 127.68 | 127.75 | 629,391 | -0.75(-0.58%) |
Oct 26, 2021 | 128.56 | 128.50 | 564,857 | +0.15(+0.11%) | ||
Oct 25, 2021 | 129.07 | 129.53 | 127.35 | 128.35 | 724,717 | -0.64(-0.50%) |
Oct 22, 2021 | 128.93 | 129.58 | 128.45 | 128.99 | 865,091 | +0.61(+0.48%) |
Oct 21, 2021 | 127.49 | 128.40 | 126.28 | 128.38 | 834,441 | +0.23(+0.18%) |
Oct 20, 2021 | 128.34 | 128.85 | 127.44 | 128.15 | 718,452 | +0.15(+0.12%) |
Oct 19, 2021 | 127.52 | 128.35 | 126.97 | 128.00 | 647,862 | +1.15(+0.91%) |
Oct 18, 2021 | 125.18 | 127.06 | 124.95 | 126.86 | 750,172 | +0.63(+0.50%) |
Oct 15, 2021 | 127.20 | 128.13 | 126.06 | 126.22 | 941,244 | -0.05(-0.04%) |
Oct 14, 2021 | 123.53 | 126.41 | 123.53 | 126.27 | 1,047,144 | +4.04(+3.31%) |
Oct 13, 2021 | 121.71 | 122.66 | 120.88 | 122.23 | 757,978 | +0.86(+0.71%) |
Oct 12, 2021 | 122.50 | 122.95 | 121.05 | 121.38 | 1,025,573 | -1.04(-0.85%) |
Oct 11, 2021 | 124.14 | 124.92 | 122.40 | 122.42 | 839,649 | -1.70(-1.37%) |
Oct 08, 2021 | 123.54 | 124.44 | 122.88 | 124.12 | 940,160 | +0.66(+0.53%) |
Oct 07, 2021 | 124.48 | 125.02 | 123.22 | 123.46 | 1,401,482 | +0.07(+0.06%) |
Oct 06, 2021 | 121.97 | 123.44 | 120.57 | 123.39 | 980,029 | +0.04(+0.03%) |
Oct 05, 2021 | 121.51 | 124.03 | 120.98 | 123.35 | 1,454,576 | +2.26(+1.87%) |
Oct 04, 2021 | 122.52 | 123.22 | 120.37 | 121.09 | 1,097,568 | -1.82(-1.48%) |
Oct 01, 2021 | 122.40 | 123.65 | 120.49 | 122.91 | 1,779,122 | +0.93(+0.77%) |
Sep 30, 2021 | 125.12 | 125.56 | 121.98 | 121.98 | 1,190,563 | -2.77(-2.22%) |
Sep 29, 2021 | 125.61 | 125.80 | 124.50 | 124.75 | 824,042 | -0.42(-0.34%) |
Sep 28, 2021 | 126.97 | 127.38 | 124.99 | 125.17 | 944,596 | -2.24(-1.76%) |
Sep 27, 2021 | 127.53 | 129.17 | 127.38 | 127.42 | 976,258 | -0.07(-0.05%) |
Sep 24, 2021 | 126.59 | 128.01 | 126.43 | 127.48 | 1,143,209 | +0.36(+0.29%) |
Sep 23, 2021 | 126.49 | 127.92 | 126.13 | 127.12 | 876,803 | +1.38(+1.10%) |
Sep 22, 2021 | 125.85 | 126.55 | 125.47 | 125.74 | 1,203,371 | +0.39(+0.31%) |
Sep 21, 2021 | 126.46 | 126.47 | 124.27 | 125.35 | 1,168,746 | -0.31(-0.25%) |
Sep 20, 2021 | 125.67 | 125.96 | 124.27 | 125.66 | 1,898,760 | -2.34(-1.83%) |
Sep 17, 2021 | 129.49 | 129.79 | 127.88 | 128.00 | 1,644,774 | -2.20(-1.69%) |
Sep 16, 2021 | 129.53 | 130.53 | 128.19 | 130.21 | 1,371,761 | +0.94(+0.72%) |
Sep 15, 2021 | 129.16 | 130.50 | 128.58 | 129.27 | 1,982,583 | +0.19(+0.14%) |
Sep 14, 2021 | 129.19 | 129.81 | 128.00 | 129.09 | 1,641,783 | +0.68(+0.53%) |
Sep 13, 2021 | 129.25 | 129.33 | 126.94 | 128.41 | 1,626,593 | +0.31(+0.25%) |
Sep 10, 2021 | 130.15 | 130.40 | 128.01 | 128.09 | 1,322,343 | -1.31(-1.01%) |
Sep 09, 2021 | 130.35 | 131.03 | 129.15 | 129.40 | 1,031,432 | -1.10(-0.84%) |
Sep 08, 2021 | 130.37 | 130.78 | 129.03 | 130.50 | 1,297,602 | -0.25(-0.19%) |
Sep 07, 2021 | 132.17 | 132.41 | 130.73 | 130.75 | 1,445,550 | -2.23(-1.68%) |
Sep 03, 2021 | 133.14 | 133.46 | 132.42 | 132.97 | 709,736 | -0.40(-0.30%) |
Sep 02, 2021 | 132.36 | 133.48 | 132.00 | 133.38 | 1,261,025 | +1.60(+1.21%) |