Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 110.52 | 110.72 | 108.01 | 108.10 | 28,638,446 | -0.72(-0.66%) |
Aug 30, 2022 | 110.04 | 110.37 | 107.68 | 108.81 | 27,541,568 | -0.48(-0.44%) |
Aug 29, 2022 | 109.86 | 110.82 | 108.67 | 109.30 | 21,251,842 | -0.92(-0.83%) |
Aug 26, 2022 | 114.59 | 114.99 | 110.06 | 110.21 | 37,288,668 | -6.30(-5.41%) |
Aug 25, 2022 | 114.11 | 116.59 | 113.98 | 116.52 | 16,971,470 | +2.96(+2.60%) |
Aug 24, 2022 | 113.37 | 114.65 | 112.74 | 113.56 | 17,745,636 | -0.17(-0.15%) |
Aug 23, 2022 | 113.34 | 114.88 | 113.30 | 113.73 | 15,884,065 | -0.44(-0.39%) |
Aug 22, 2022 | 115.07 | 115.50 | 113.72 | 114.17 | 21,475,846 | -2.91(-2.48%) |
Aug 19, 2022 | 118.92 | 119.01 | 116.63 | 117.08 | 21,834,942 | -2.96(-2.46%) |
Aug 18, 2022 | 119.29 | 120.68 | 118.58 | 120.03 | 18,002,778 | +0.62(+0.52%) |
Aug 17, 2022 | 119.98 | 121.15 | 119.24 | 119.41 | 22,861,876 | -2.15(-1.77%) |
Aug 16, 2022 | 121.38 | 122.29 | 120.50 | 121.56 | 19,061,682 | -0.38(-0.31%) |
Aug 15, 2022 | 120.99 | 122.16 | 120.47 | 121.94 | 19,509,818 | +0.40(+0.33%) |
Aug 12, 2022 | 120.12 | 121.54 | 119.32 | 121.54 | 19,118,420 | +2.78(+2.34%) |
Aug 11, 2022 | 121.14 | 121.35 | 118.42 | 118.76 | 24,312,150 | -0.80(-0.67%) |
Aug 10, 2022 | 118.64 | 120.78 | 118.27 | 119.56 | 31,093,754 | +3.07(+2.63%) |
Aug 09, 2022 | 117.01 | 117.19 | 115.58 | 116.50 | 19,092,980 | -0.67(-0.57%) |
Aug 08, 2022 | 118.25 | 120.01 | 116.75 | 117.17 | 19,173,448 | -0.17(-0.14%) |
Aug 05, 2022 | 116.10 | 117.97 | 115.87 | 117.33 | 19,181,724 | -0.72(-0.61%) |
Aug 04, 2022 | 117.34 | 118.64 | 116.76 | 118.06 | 21,607,706 | +0.11(+0.09%) |
Aug 03, 2022 | 115.58 | 118.48 | 115.35 | 117.94 | 28,581,032 | +2.95(+2.56%) |
Aug 02, 2022 | 113.87 | 116.22 | 113.59 | 115.00 | 20,249,290 | +0.27(+0.24%) |
Aug 01, 2022 | 115.17 | 116.59 | 114.22 | 114.73 | 26,049,416 | -1.46(-1.26%) |
Jul 29, 2022 | 112.95 | 116.57 | 112.93 | 116.19 | 37,299,796 | +2.10(+1.84%) |
Jul 28, 2022 | 112.24 | 114.21 | 111.33 | 114.09 | 32,823,236 | +1.16(+1.03%) |
Jul 27, 2022 | 109.14 | 113.78 | 107.89 | 112.93 | 59,922,132 | +8.03(+7.65%) |
Jul 26, 2022 | 106.48 | 107.08 | 103.95 | 104.90 | 47,872,432 | -2.49(-2.32%) |
Jul 25, 2022 | 108.29 | 109.74 | 106.18 | 107.39 | 34,714,036 | -0.39(-0.36%) |
Jul 22, 2022 | 110.87 | 112.21 | 106.38 | 107.78 | 48,958,464 | -6.43(-5.63%) |
Jul 21, 2022 | 114.15 | 114.42 | 110.99 | 114.21 | 32,632,586 | +0.44(+0.39%) |
Jul 20, 2022 | 113.04 | 115.27 | 112.35 | 113.77 | 35,625,792 | +0.09(+0.08%) |
Jul 19, 2022 | 110.72 | 113.89 | 109.43 | 113.68 | 36,525,136 | +4.78(+4.38%) |
Jul 18, 2022 | 112.51 | 113.55 | 108.25 | 108.91 | 43,185,092 | -2.74(-2.46%) |
Jul 15, 2022 | 111.87 | 113.01 | 110.77 | 111.65 | 46,842,840 | +1.41(+1.28%) |
Jul 14, 2022 | 110.08 | 110.97 | 108.25 | 110.24 | 37,026,548 | -0.96(-0.86%) |
Jul 13, 2022 | 111.57 | 114.06 | 111.07 | 111.20 | 43,711,132 | -2.69(-2.36%) |
Jul 12, 2022 | 116.08 | 116.84 | 113.56 | 113.89 | 29,928,970 | -1.65(-1.43%) |
Jul 11, 2022 | 117.86 | 117.86 | 115.20 | 115.54 | 31,258,936 | -3.67(-3.08%) |
Jul 08, 2022 | 117.12 | 119.55 | 116.77 | 119.22 | 38,379,940 | +0.57(+0.48%) |
Jul 07, 2022 | 114.95 | 119.05 | 114.70 | 118.65 | 41,035,344 | +4.21(+3.68%) |
Jul 06, 2022 | 113.17 | 115.46 | 111.35 | 114.44 | 37,456,160 | +1.31(+1.16%) |
Jul 05, 2022 | 106.98 | 113.25 | 105.61 | 113.13 | 39,414,224 | +4.52(+4.16%) |
Jul 01, 2022 | 107.81 | 109.12 | 106.61 | 108.61 | 35,559,584 | -0.22(-0.21%) |
Jun 30, 2022 | 109.87 | 110.76 | 106.63 | 108.84 | 43,217,604 | -2.73(-2.45%) |
Jun 29, 2022 | 111.42 | 113.03 | 110.75 | 111.57 | 24,737,540 | -0.31(-0.27%) |
Jun 28, 2022 | 115.67 | 117.17 | 111.72 | 111.88 | 35,903,900 | -3.82(-3.30%) |
Jun 27, 2022 | 118.14 | 118.44 | 115.05 | 115.70 | 36,449,224 | -2.14(-1.82%) |
Jun 24, 2022 | 112.86 | 117.94 | 112.82 | 117.84 | 41,211,424 | +5.73(+5.11%) |
Jun 23, 2022 | 112.10 | 112.61 | 110.37 | 112.11 | 28,406,706 | +0.75(+0.68%) |
Jun 22, 2022 | 110.43 | 113.22 | 110.26 | 111.36 | 30,737,298 | -0.06(-0.05%) |
Jun 21, 2022 | 108.81 | 112.36 | 108.48 | 111.42 | 47,474,764 | +4.39(+4.11%) |
Jun 17, 2022 | 105.91 | 108.58 | 104.93 | 107.02 | 51,435,808 | +1.11(+1.05%) |
Jun 16, 2022 | 107.10 | 108.52 | 105.02 | 105.91 | 56,122,540 | -3.73(-3.40%) |
Jun 15, 2022 | 108.42 | 111.30 | 107.55 | 109.64 | 39,701,676 | +3.05(+2.86%) |
Jun 14, 2022 | 106.41 | 107.80 | 105.68 | 106.59 | 33,706,140 | +0.32(+0.30%) |
Jun 13, 2022 | 106.66 | 108.67 | 106.00 | 106.27 | 47,262,140 | -4.76(-4.29%) |
Jun 10, 2022 | 112.32 | 113.15 | 110.24 | 111.03 | 41,529,448 | -3.67(-3.20%) |
Jun 09, 2022 | 116.19 | 118.16 | 114.64 | 114.70 | 25,792,328 | -2.36(-2.01%) |
Jun 08, 2022 | 116.63 | 118.44 | 116.47 | 117.06 | 26,136,784 | +0.05(+0.04%) |
Jun 07, 2022 | 115.35 | 117.56 | 114.92 | 117.02 | 31,606,554 | +0.33(+0.28%) |
Jun 06, 2022 | 116.57 | 119.21 | 116.03 | 116.69 | 33,560,956 | +2.28(+1.99%) |
Jun 03, 2022 | 115.93 | 116.19 | 113.39 | 114.41 | 26,165,536 | -3.08(-2.62%) |
Jun 02, 2022 | 113.87 | 117.76 | 112.82 | 117.49 | 37,986,108 | +3.73(+3.28%) |
Jun 01, 2022 | 114.72 | 116.97 | 113.12 | 113.76 | 36,621,964 | +0.13(+0.11%) |
May 31, 2022 | 112.62 | 115.60 | 111.95 | 113.63 | 50,044,652 | +1.44(+1.29%) |
May 27, 2022 | 109.36 | 112.19 | 109.01 | 112.19 | 37,957,636 | +4.52(+4.20%) |
May 26, 2022 | 105.56 | 108.53 | 105.10 | 107.67 | 38,719,448 | +1.98(+1.88%) |
May 25, 2022 | 104.86 | 106.38 | 103.74 | 105.68 | 40,284,564 | -0.17(-0.16%) |
May 24, 2022 | 105.65 | 106.34 | 101.77 | 105.85 | 76,836,984 | -5.51(-4.95%) |
May 23, 2022 | 109.46 | 112.02 | 108.62 | 111.36 | 37,126,360 | +2.58(+2.37%) |
May 20, 2022 | 111.82 | 112.06 | 105.67 | 108.78 | 48,781,004 | -1.47(-1.34%) |
May 19, 2022 | 111.30 | 112.88 | 109.87 | 110.26 | 34,167,832 | -1.51(-1.35%) |
May 18, 2022 | 114.87 | 115.27 | 111.43 | 111.77 | 35,109,288 | -4.57(-3.93%) |
May 17, 2022 | 116.71 | 116.77 | 114.74 | 116.34 | 23,102,524 | +2.03(+1.77%) |
May 16, 2022 | 114.82 | 116.04 | 113.76 | 114.31 | 26,002,690 | -1.60(-1.38%) |
May 13, 2022 | 114.40 | 117.74 | 113.47 | 115.92 | 35,078,696 | +3.20(+2.84%) |
May 12, 2022 | 111.25 | 114.16 | 109.70 | 112.72 | 53,858,544 | -0.76(-0.67%) |
May 11, 2022 | 113.11 | 116.23 | 113.11 | 113.47 | 37,525,280 | -0.79(-0.69%) |
May 10, 2022 | 115.38 | 116.12 | 112.77 | 114.26 | 39,921,928 | +1.88(+1.67%) |
May 09, 2022 | 113.12 | 114.94 | 111.87 | 112.38 | 40,951,308 | -3.23(-2.80%) |
May 06, 2022 | 115.05 | 117.44 | 113.89 | 115.61 | 39,770,672 | -0.76(-0.65%) |
May 05, 2022 | 120.07 | 120.90 | 114.87 | 116.37 | 45,873,348 | -5.75(-4.71%) |
May 04, 2022 | 116.90 | 122.71 | 114.98 | 122.12 | 50,146,308 | +4.92(+4.20%) |
May 03, 2022 | 116.30 | 118.31 | 115.90 | 117.20 | 25,195,084 | +0.75(+0.64%) |
May 02, 2022 | 113.28 | 116.61 | 112.47 | 116.45 | 35,554,240 | +2.47(+2.17%) |
Apr 29, 2022 | 116.60 | 117.78 | 113.68 | 113.98 | 42,845,580 | -4.41(-3.72%) |
Apr 28, 2022 | 116.28 | 119.51 | 113.98 | 118.39 | 48,920,104 | +4.22(+3.70%) |
Apr 27, 2022 | 114.34 | 117.11 | 112.61 | 114.16 | 91,881,552 | -4.35(-3.67%) |
Apr 26, 2022 | 122.15 | 122.37 | 118.38 | 118.51 | 73,003,856 | -4.42(-3.59%) |
Apr 25, 2022 | 118.96 | 123.14 | 118.38 | 122.93 | 46,163,380 | +3.44(+2.87%) |
Apr 22, 2022 | 124.86 | 125.26 | 118.79 | 119.50 | 57,200,636 | -5.17(-4.15%) |
Apr 21, 2022 | 129.10 | 129.95 | 124.38 | 124.67 | 36,448,684 | -3.22(-2.52%) |
Apr 20, 2022 | 130.74 | 131.25 | 127.35 | 127.89 | 31,706,568 | -1.97(-1.51%) |
Apr 19, 2022 | 127.55 | 130.18 | 126.85 | 129.86 | 26,532,818 | +2.33(+1.83%) |
Apr 18, 2022 | 126.85 | 128.07 | 126.04 | 127.53 | 20,796,120 | +0.95(+0.75%) |
Apr 14, 2022 | 130.33 | 130.33 | 126.46 | 126.58 | 31,634,486 | -3.16(-2.44%) |
Apr 13, 2022 | 127.85 | 130.19 | 127.59 | 129.75 | 27,907,954 | +2.18(+1.71%) |
Apr 12, 2022 | 131.45 | 131.45 | 126.64 | 127.57 | 32,736,048 | -1.11(-0.86%) |
Apr 11, 2022 | 131.67 | 131.94 | 128.52 | 128.68 | 36,875,356 | -4.46(-3.35%) |
Apr 08, 2022 | 135.43 | 135.51 | 132.81 | 133.13 | 25,171,696 | -2.60(-1.91%) |
Apr 07, 2022 | 135.85 | 137.01 | 134.07 | 135.73 | 26,247,570 | -0.66(-0.48%) |
Apr 06, 2022 | 138.59 | 139.20 | 135.36 | 136.39 | 32,474,388 | -4.04(-2.88%) |
Apr 05, 2022 | 142.71 | 142.83 | 140.22 | 140.43 | 21,448,748 | -2.38(-1.67%) |
Apr 04, 2022 | 140.20 | 143.55 | 140.15 | 142.81 | 26,002,770 | +2.82(+2.01%) |
Apr 01, 2022 | 139.34 | 140.31 | 138.15 | 139.99 | 25,971,214 | +1.08(+0.78%) |
Mar 31, 2022 | 141.89 | 141.94 | 138.87 | 138.91 | 37,653,284 | -2.87(-2.02%) |
Mar 30, 2022 | 142.30 | 142.56 | 141.44 | 141.78 | 19,901,274 | -0.57(-0.40%) |
Mar 29, 2022 | 142.48 | 143.63 | 141.88 | 142.34 | 34,346,496 | +1.05(+0.74%) |
Mar 28, 2022 | 140.74 | 141.84 | 139.65 | 141.29 | 35,075,972 | -0.22(-0.15%) |
Mar 25, 2022 | 141.75 | 141.87 | 139.58 | 141.51 | 24,170,910 | +0.10(+0.07%) |
Mar 24, 2022 | 139.04 | 141.46 | 137.59 | 141.41 | 26,461,956 | +3.29(+2.38%) |
Mar 23, 2022 | 138.54 | 139.43 | 137.68 | 138.12 | 25,149,412 | -1.59(-1.14%) |
Mar 22, 2022 | 135.94 | 140.89 | 135.94 | 139.71 | 35,579,528 | +3.76(+2.77%) |
Mar 21, 2022 | 136.01 | 136.89 | 133.94 | 135.94 | 26,992,244 | -0.02(-0.02%) |
Mar 18, 2022 | 133.27 | 136.09 | 132.11 | 135.97 | 44,618,052 | +2.28(+1.71%) |
Mar 17, 2022 | 133.00 | 133.93 | 132.03 | 133.69 | 28,282,424 | +0.56(+0.42%) |
Mar 16, 2022 | 130.58 | 133.18 | 128.59 | 133.13 | 35,718,968 | +4.08(+3.16%) |
Mar 15, 2022 | 126.83 | 129.71 | 125.58 | 129.05 | 30,940,670 | +3.24(+2.58%) |
Mar 14, 2022 | 130.10 | 130.26 | 125.13 | 125.81 | 38,986,756 | -3.92(-3.02%) |
Mar 11, 2022 | 133.34 | 133.64 | 129.48 | 129.72 | 31,562,624 | -2.56(-1.93%) |
Mar 10, 2022 | 131.12 | 133.12 | 130.76 | 132.28 | 27,107,336 | -0.99(-0.74%) |
Mar 09, 2022 | 131.10 | 133.58 | 129.75 | 133.27 | 37,017,036 | +6.31(+4.97%) |
Mar 08, 2022 | 126.11 | 131.10 | 125.53 | 126.96 | 40,391,204 | +0.73(+0.57%) |
Mar 07, 2022 | 131.34 | 131.58 | 126.15 | 126.23 | 45,081,320 | -5.52(-4.19%) |
Mar 04, 2022 | 132.78 | 133.70 | 130.19 | 131.75 | 30,485,588 | -1.99(-1.49%) |
Mar 03, 2022 | 135.85 | 136.28 | 132.87 | 133.75 | 24,916,664 | -0.67(-0.50%) |
Mar 02, 2022 | 134.47 | 135.11 | 132.92 | 134.42 | 23,518,342 | +0.51(+0.38%) |
Mar 01, 2022 | 134.72 | 136.10 | 133.07 | 133.91 | 26,669,154 | -0.99(-0.74%) |
Feb 28, 2022 | 132.90 | 135.60 | 132.44 | 134.90 | 38,833,640 | +0.60(+0.44%) |
Feb 25, 2022 | 133.40 | 135.12 | 132.91 | 134.31 | 36,447,764 | +1.77(+1.33%) |
Feb 24, 2022 | 124.81 | 132.85 | 124.81 | 132.54 | 54,542,228 | +5.10(+4.00%) |
Feb 23, 2022 | 131.50 | 131.90 | 127.38 | 127.44 | 32,723,174 | -2.22(-1.71%) |
Feb 22, 2022 | 129.69 | 132.03 | 128.08 | 129.66 | 44,989,276 | -0.59(-0.45%) |
Feb 18, 2022 | 130.25 | 0 | -2.13(-1.61%) | |||
Feb 17, 2022 | 136.09 | 136.96 | 132.33 | 132.39 | 38,897,052 | -5.19(-3.77%) |
Feb 16, 2022 | 136.49 | 137.93 | 134.77 | 137.58 | 24,968,684 | +1.13(+0.83%) |
Feb 15, 2022 | 137.41 | 137.95 | 135.67 | 136.45 | 26,710,020 | +1.08(+0.80%) |
Feb 14, 2022 | 133.10 | 136.14 | 133.10 | 135.37 | 34,318,104 | +0.53(+0.39%) |
Feb 11, 2022 | 138.44 | 139.00 | 133.25 | 134.84 | 40,004,280 | -3.62(-2.61%) |
Feb 10, 2022 | 139.54 | 141.32 | 137.80 | 138.46 | 39,307,524 | -2.97(-2.10%) |
Feb 09, 2022 | 140.80 | 142.36 | 140.03 | 141.43 | 40,154,592 | +2.21(+1.59%) |
Feb 08, 2022 | 138.87 | 139.84 | 136.86 | 139.22 | 54,282,108 | +0.18(+0.13%) |
Feb 07, 2022 | 144.09 | 144.09 | 138.74 | 139.04 | 54,933,496 | -4.09(-2.86%) |
Feb 04, 2022 | 143.28 | 144.71 | 140.35 | 143.13 | 58,065,108 | +0.20(+0.14%) |
Feb 03, 2022 | 145.54 | 142.50 | 142.93 | 71,463,648 | -4.90(-3.32%) | |
Feb 02, 2022 | 151.08 | 151.37 | 145.36 | 147.83 | 122,935,952 | +10.34(+7.52%) |
Feb 01, 2022 | 137.44 | 137.63 | 134.21 | 137.49 | 67,483,840 | +4.29(+3.22%) |
Jan 28, 2022 | 129.51 | 133.20 | 128.34 | 133.20 | 34,433,636 | +4.34(+3.37%) |
Jan 27, 2022 | 131.15 | 132.50 | 128.78 | 128.86 | 31,992,476 | -0.23(-0.18%) |
Jan 26, 2022 | 130.97 | 132.85 | 127.00 | 129.09 | 49,115,368 | +2.30(+1.81%) |
Jan 25, 2022 | 128.59 | 129.03 | 126.36 | 126.79 | 46,873,356 | -3.86(-2.96%) |
Jan 24, 2022 | 125.83 | 131.05 | 124.36 | 130.65 | 76,712,040 | +0.45(+0.35%) |
Jan 21, 2022 | 132.44 | 134.71 | 129.94 | 130.20 | 55,957,128 | -2.95(-2.22%) |
Jan 20, 2022 | 136.09 | 137.47 | 132.81 | 133.16 | 29,838,266 | -1.81(-1.34%) |
Jan 19, 2022 | 136.37 | 137.80 | 134.86 | 134.96 | 29,391,214 | -0.88(-0.65%) |
Jan 18, 2022 | 136.02 | 136.97 | 135.28 | 135.84 | 34,914,828 | -3.48(-2.50%) |
Jan 14, 2022 | 139.32 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.38 | 142.69 | 138.25 | 138.43 | 31,425,626 | -2.84(-2.01%) |
Jan 12, 2022 | 140.99 | 142.44 | 140.53 | 141.27 | 26,143,290 | +1.69(+1.21%) |
Jan 11, 2022 | 137.85 | 140.06 | 136.54 | 139.58 | 28,756,326 | +1.06(+0.77%) |
Jan 10, 2022 | 134.92 | 138.66 | 133.01 | 138.51 | 44,431,756 | +1.65(+1.21%) |
Jan 07, 2022 | 137.99 | 138.29 | 135.61 | 136.86 | 29,796,578 | -0.73(-0.53%) |
Jan 06, 2022 | 136.84 | 139.78 | 136.40 | 137.59 | 37,337,024 | -0.03(-0.02%) |
Jan 05, 2022 | 144.25 | 144.33 | 137.53 | 137.62 | 54,621,680 | -6.62(-4.59%) |
Jan 04, 2022 | 145.23 | 146.32 | 143.55 | 144.23 | 28,423,424 | -0.59(-0.41%) |
Jan 03, 2022 | 144.89 | 145.68 | 143.55 | 144.82 | 28,679,518 | +0.14(+0.10%) |
Dec 31, 2021 | 145.88 | 146.53 | 144.69 | 144.69 | 18,155,994 | -1.35(-0.92%) |
Dec 30, 2021 | 146.53 | 147.13 | 145.83 | 146.03 | 15,676,972 | -0.45(-0.31%) |
Dec 29, 2021 | 146.48 | 147.25 | 145.48 | 146.49 | 17,801,188 | -0.03(-0.02%) |
Dec 28, 2021 | 148.07 | 148.13 | 145.89 | 146.52 | 18,572,752 | -1.22(-0.82%) |
Dec 27, 2021 | 147.09 | 148.17 | 147.00 | 147.74 | 15,994,897 | +0.99(+0.67%) |
Dec 23, 2021 | 146.33 | 148.07 | 146.28 | 146.75 | 26,413,820 | +0.50(+0.34%) |
Dec 22, 2021 | 142.90 | 146.33 | 142.90 | 146.25 | 26,336,512 | +2.94(+2.05%) |
Dec 21, 2021 | 143.31 | 143.70 | 140.34 | 143.31 | 29,076,294 | +1.86(+1.32%) |
Dec 20, 2021 | 139.84 | 141.61 | 139.16 | 141.44 | 27,189,250 | -0.12(-0.08%) |
Dec 17, 2021 | 142.34 | 143.67 | 141.14 | 141.56 | 51,350,208 | -2.72(-1.88%) |
Dec 16, 2021 | 147.00 | 147.51 | 143.44 | 144.28 | 33,673,704 | -1.99(-1.36%) |
Dec 15, 2021 | 143.25 | 146.55 | 141.51 | 146.27 | 36,379,464 | +2.53(+1.76%) |
Dec 14, 2021 | 143.74 | 144.31 | 141.05 | 143.74 | 38,184,536 | -1.92(-1.32%) |
Dec 13, 2021 | 147.61 | 147.80 | 145.35 | 145.66 | 26,826,534 | -2.17(-1.47%) |
Dec 10, 2021 | 148.53 | 148.81 | 146.54 | 147.83 | 24,490,836 | +0.36(+0.25%) |
Dec 09, 2021 | 147.42 | 148.93 | 146.95 | 147.47 | 23,289,700 | -0.55(-0.37%) |
Dec 08, 2021 | 147.43 | 148.22 | 146.24 | 148.02 | 24,281,496 | +0.92(+0.62%) |
Dec 07, 2021 | 145.43 | 147.36 | 145.06 | 147.10 | 32,256,840 | +4.11(+2.87%) |
Dec 06, 2021 | 142.88 | 143.69 | 139.99 | 142.99 | 30,636,522 | +1.15(+0.81%) |
Dec 03, 2021 | 143.52 | 144.23 | 140.14 | 141.84 | 41,277,480 | -0.96(-0.67%) |
Dec 02, 2021 | 141.09 | 143.68 | 140.05 | 142.80 | 29,250,052 | +1.91(+1.36%) |
Dec 01, 2021 | 143.84 | 145.78 | 140.75 | 140.89 | 34,059,728 | -0.85(-0.60%) |
Nov 30, 2021 | 144.84 | 145.83 | 141.44 | 141.74 | 42,067,168 | -3.63(-2.50%) |
Nov 29, 2021 | 143.84 | 146.13 | 143.83 | 145.36 | 32,618,094 | +3.34(+2.35%) |
Nov 26, 2021 | 144.18 | 144.39 | 141.68 | 142.02 | 30,504,210 | -3.81(-2.62%) |
Nov 24, 2021 | 145.31 | 146.08 | 144.21 | 145.84 | 18,060,846 | +0.22(+0.15%) |
Nov 23, 2021 | 145.99 | 146.49 | 143.95 | 145.62 | 27,250,140 | -0.52(-0.36%) |
Nov 22, 2021 | 149.16 | 149.66 | 145.98 | 146.13 | 30,638,064 | -2.62(-1.76%) |
Nov 19, 2021 | 149.80 | 150.79 | 148.73 | 148.76 | 33,738,056 | -0.91(-0.61%) |
Nov 18, 2021 | 148.07 | 149.99 | 149.41 | 149.67 | 35,657,960 | +1.79(+1.21%) |
Nov 17, 2021 | 147.86 | 148.39 | 147.07 | 147.88 | 19,599,610 | +0.17(+0.12%) |
Nov 16, 2021 | 147.98 | 148.59 | 147.14 | 147.71 | 18,885,690 | -0.58(-0.39%) |
Nov 15, 2021 | 148.73 | 149.38 | 147.41 | 148.28 | 23,487,986 | -0.23(-0.15%) |
Nov 12, 2021 | 146.45 | 148.68 | 145.24 | 148.51 | 22,385,664 | +2.91(+2.00%) |
Nov 11, 2021 | 146.32 | 147.37 | 145.43 | 145.60 | 16,526,346 | -1.48(-1.01%) |
Nov 10, 2021 | 147.33 | 147.08 | 29,960,888 | -1.67(-1.12%) | ||
Nov 09, 2021 | 149.06 | 149.66 | 147.08 | 148.75 | 19,537,378 | -0.11(-0.08%) |
Nov 08, 2021 | 149.65 | 150.44 | 148.26 | 148.86 | 23,066,524 | +0.18(+0.12%) |
Nov 05, 2021 | 149.00 | 150.16 | 148.03 | 148.68 | 38,398,760 | +0.58(+0.39%) |
Nov 04, 2021 | 146.96 | 149.56 | 146.14 | 148.10 | 38,448,136 | +1.67(+1.14%) |
Nov 03, 2021 | 145.73 | 146.50 | 144.43 | 146.43 | 27,512,140 | +1.16(+0.80%) |
Nov 02, 2021 | 144.41 | 146.44 | 144.17 | 145.27 | 33,509,796 | +1.93(+1.35%) |
Nov 01, 2021 | 147.88 | 145.78 | 143.06 | 143.33 | 46,939,152 | -4.54(-3.07%) |
Oct 29, 2021 | 144.91 | 148.07 | 147.88 | 43,370,020 | +2.19(+1.51%) | |
Oct 28, 2021 | 146.97 | 145.68 | 36,226,088 | -0.37(-0.25%) | ||
Oct 27, 2021 | 139.25 | 148.48 | 139.53 | 146.05 | 85,854,704 | +6.90(+4.96%) |
Oct 26, 2021 | 139.10 | 139.15 | 49,745,188 | +1.86(+1.35%) | ||
Oct 25, 2021 | 137.39 | 137.29 | 34,428,368 | -0.12(-0.09%) | ||
Oct 22, 2021 | 138.99 | 135.90 | 137.41 | 50,647,024 | -4.31(-3.04%) | |
Oct 21, 2021 | 141.61 | 141.99 | 140.34 | 141.72 | 26,217,576 | +0.12(+0.08%) |
Oct 20, 2021 | 143.17 | 143.38 | 141.21 | 141.61 | 23,303,194 | -1.47(-1.03%) |
Oct 19, 2021 | 143.22 | 143.50 | 142.44 | 143.07 | 20,175,008 | +0.46(+0.33%) |
Oct 18, 2021 | 140.91 | 142.63 | 140.91 | 142.61 | 20,402,150 | +1.40(+0.99%) |
Oct 15, 2021 | 141.45 | 141.54 | 140.59 | 141.21 | 30,309,186 | +0.22(+0.15%) |
Oct 14, 2021 | 139.31 | 141.18 | 138.67 | 140.99 | 31,957,296 | +3.56(+2.59%) |
Oct 13, 2021 | 137.25 | 137.84 | 136.36 | 137.42 | 19,776,632 | +1.13(+0.83%) |
Oct 12, 2021 | 139.32 | 139.35 | 135.60 | 136.29 | 36,339,880 | -2.46(-1.77%) |
Oct 11, 2021 | 139.13 | 140.55 | 138.70 | 138.75 | 17,950,658 | -0.87(-0.62%) |
Oct 08, 2021 | 139.42 | 140.17 | 139.06 | 139.62 | 26,556,284 | +0.56(+0.40%) |
Oct 07, 2021 | 138.73 | 139.88 | 138.49 | 139.06 | 25,130,430 | +1.66(+1.21%) |
Oct 06, 2021 | 134.60 | 137.59 | 134.40 | 137.41 | 24,385,156 | +1.54(+1.13%) |
Oct 05, 2021 | 133.89 | 137.07 | 133.89 | 135.87 | 32,428,076 | +2.23(+1.67%) |
Oct 04, 2021 | 135.81 | 135.81 | 130.90 | 133.64 | 51,241,664 | -2.75(-2.01%) |
Oct 01, 2021 | 134.29 | 136.75 | 133.92 | 136.39 | 35,400,764 | +2.98(+2.24%) |
Sep 30, 2021 | 134.11 | 135.39 | 133.40 | 133.40 | 38,055,188 | -0.80(-0.59%) |
Sep 29, 2021 | 136.82 | 136.99 | 133.71 | 134.20 | 30,839,394 | -1.47(-1.09%) |
Sep 28, 2021 | 138.50 | 138.94 | 135.21 | 135.67 | 45,802,208 | -5.24(-3.72%) |
Sep 27, 2021 | 140.64 | 141.78 | 139.91 | 140.91 | 21,896,242 | -1.14(-0.80%) |
Sep 24, 2021 | 140.38 | 142.17 | 140.08 | 142.05 | 23,010,280 | +1.00(+0.71%) |
Sep 23, 2021 | 140.83 | 141.53 | 140.24 | 141.05 | 20,968,758 | +0.94(+0.67%) |
Sep 22, 2021 | 139.14 | 140.72 | 138.39 | 140.11 | 26,224,504 | +1.24(+0.89%) |
Sep 21, 2021 | 139.59 | 139.85 | 138.12 | 138.87 | 25,355,928 | +0.31(+0.23%) |
Sep 20, 2021 | 138.00 | 138.84 | 136.16 | 138.56 | 46,549,064 | -2.08(-1.48%) |
Sep 17, 2021 | 142.87 | 143.29 | 140.31 | 140.64 | 53,445,732 | -2.81(-1.96%) |
Sep 16, 2021 | 143.78 | 144.13 | 142.24 | 143.44 | 26,222,082 | -0.82(-0.57%) |
Sep 15, 2021 | 142.61 | 144.28 | 141.19 | 144.26 | 27,437,174 | +1.88(+1.32%) |
Sep 14, 2021 | 142.83 | 143.20 | 141.59 | 142.38 | 20,376,780 | +0.21(+0.15%) |
Sep 13, 2021 | 141.79 | 142.79 | 141.09 | 142.17 | 22,109,006 | +1.44(+1.02%) |
Sep 10, 2021 | 144.05 | 144.55 | 140.58 | 140.73 | 36,919,584 | -2.64(-1.84%) |
Sep 09, 2021 | 143.68 | 144.15 | 143.01 | 143.38 | 15,333,058 | -0.15(-0.10%) |
Sep 08, 2021 | 143.94 | 144.23 | 142.84 | 143.53 | 18,370,900 | -0.59(-0.41%) |
Sep 07, 2021 | 143.67 | 144.40 | 143.45 | 144.12 | 20,148,558 | +0.54(+0.38%) |
Sep 03, 2021 | 142.92 | 143.99 | 142.24 | 143.57 | 19,877,148 | +0.45(+0.32%) |
Sep 02, 2021 | 145.05 | 145.35 | 143.02 | 143.12 | 32,383,264 | -1.93(-1.33%) |