Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.17 | 110.67 | 107.93 | 109.84 | 590,565 | +1.96(+1.81%) |
Aug 30, 2022 | 109.82 | 109.95 | 106.51 | 107.88 | 385,564 | -0.67(-0.62%) |
Aug 29, 2022 | 108.96 | 110.81 | 107.90 | 108.55 | 350,065 | -1.93(-1.74%) |
Aug 26, 2022 | 117.87 | 118.56 | 110.35 | 110.48 | 486,764 | -6.83(-5.82%) |
Aug 25, 2022 | 114.17 | 117.81 | 114.17 | 117.31 | 396,923 | +3.26(+2.86%) |
Aug 24, 2022 | 114.27 | 115.50 | 113.26 | 114.04 | 297,222 | -0.05(-0.04%) |
Aug 23, 2022 | 114.73 | 117.05 | 113.86 | 114.09 | 290,515 | +0.03(+0.03%) |
Aug 22, 2022 | 116.25 | 116.78 | 113.57 | 114.06 | 350,611 | -4.72(-3.97%) |
Aug 19, 2022 | 122.85 | 123.92 | 118.52 | 118.78 | 468,992 | -6.49(-5.18%) |
Aug 18, 2022 | 121.98 | 125.82 | 121.93 | 125.27 | 380,160 | +3.66(+3.01%) |
Aug 17, 2022 | 120.63 | 123.52 | 119.71 | 121.61 | 430,987 | -0.71(-0.58%) |
Aug 16, 2022 | 122.08 | 122.97 | 120.42 | 122.32 | 285,894 | -0.78(-0.63%) |
Aug 15, 2022 | 122.97 | 125.66 | 121.61 | 123.10 | 293,036 | -0.92(-0.74%) |
Aug 12, 2022 | 121.11 | 124.20 | 120.44 | 124.01 | 459,647 | +4.26(+3.55%) |
Aug 11, 2022 | 122.38 | 123.62 | 119.09 | 119.76 | 332,279 | -1.64(-1.35%) |
Aug 10, 2022 | 119.01 | 123.84 | 117.79 | 121.40 | 570,829 | +6.63(+5.77%) |
Aug 09, 2022 | 116.91 | 117.07 | 112.21 | 114.77 | 721,543 | -3.86(-3.26%) |
Aug 08, 2022 | 122.37 | 124.23 | 118.38 | 118.64 | 548,203 | -4.65(-3.77%) |
Aug 05, 2022 | 116.38 | 125.64 | 114.59 | 123.28 | 900,858 | +6.25(+5.34%) |
Aug 04, 2022 | 118.09 | 121.05 | 116.60 | 117.03 | 622,349 | -1.84(-1.55%) |
Aug 03, 2022 | 113.59 | 119.34 | 113.52 | 118.87 | 559,445 | +5.82(+5.15%) |
Aug 02, 2022 | 112.06 | 114.26 | 111.92 | 113.05 | 265,719 | -0.85(-0.74%) |
Aug 01, 2022 | 112.30 | 114.37 | 110.98 | 113.90 | 299,895 | +0.39(+0.35%) |
Jul 29, 2022 | 113.24 | 114.38 | 111.45 | 113.50 | 483,080 | +0.80(+0.71%) |
Jul 28, 2022 | 113.25 | 113.83 | 110.11 | 112.71 | 377,255 | -0.22(-0.19%) |
Jul 27, 2022 | 109.63 | 113.77 | 108.99 | 112.92 | 660,571 | +6.12(+5.74%) |
Jul 26, 2022 | 109.88 | 109.88 | 106.73 | 106.80 | 438,661 | -4.15(-3.74%) |
Jul 25, 2022 | 111.42 | 111.44 | 109.22 | 110.95 | 321,615 | -0.97(-0.87%) |
Jul 22, 2022 | 114.86 | 115.11 | 110.25 | 111.92 | 288,953 | -3.31(-2.88%) |
Jul 21, 2022 | 114.21 | 115.27 | 112.63 | 115.23 | 252,108 | +1.03(+0.90%) |
Jul 20, 2022 | 111.28 | 114.84 | 110.69 | 114.20 | 301,100 | +2.69(+2.42%) |
Jul 19, 2022 | 107.64 | 111.87 | 107.59 | 111.51 | 430,314 | +5.81(+5.50%) |
Jul 18, 2022 | 108.42 | 108.78 | 105.06 | 105.70 | 308,250 | -1.15(-1.08%) |
Jul 15, 2022 | 107.26 | 107.31 | 105.03 | 106.85 | 357,081 | +0.59(+0.55%) |
Jul 14, 2022 | 104.89 | 106.85 | 103.10 | 106.26 | 299,067 | +0.49(+0.47%) |
Jul 13, 2022 | 103.16 | 106.52 | 102.43 | 105.77 | 210,791 | +0.91(+0.87%) |
Jul 12, 2022 | 104.60 | 106.13 | 102.78 | 104.85 | 235,474 | +0.82(+0.78%) |
Jul 11, 2022 | 105.12 | 105.79 | 103.53 | 104.04 | 269,278 | -2.73(-2.56%) |
Jul 08, 2022 | 104.87 | 108.08 | 104.16 | 106.77 | 228,934 | +0.08(+0.07%) |
Jul 07, 2022 | 104.70 | 106.95 | 104.62 | 106.69 | 369,708 | +3.72(+3.61%) |
Jul 06, 2022 | 103.81 | 104.65 | 101.25 | 102.97 | 455,114 | -0.37(-0.36%) |
Jul 05, 2022 | 98.92 | 103.81 | 97.63 | 103.35 | 449,005 | +2.86(+2.85%) |
Jul 01, 2022 | 99.26 | 101.40 | 98.35 | 100.49 | 551,346 | +1.06(+1.07%) |
Jun 30, 2022 | 101.05 | 101.56 | 97.04 | 99.43 | 682,580 | -2.60(-2.54%) |
Jun 29, 2022 | 104.63 | 105.49 | 99.18 | 102.02 | 826,348 | -6.25(-5.77%) |
Jun 28, 2022 | 113.31 | 113.78 | 108.08 | 108.27 | 419,522 | -4.34(-3.86%) |
Jun 27, 2022 | 112.89 | 113.54 | 109.53 | 112.62 | 366,695 | +0.88(+0.78%) |
Jun 24, 2022 | 107.22 | 112.22 | 107.06 | 111.74 | 578,944 | +5.58(+5.26%) |
Jun 23, 2022 | 106.17 | 107.02 | 103.89 | 106.16 | 320,152 | +0.95(+0.91%) |
Jun 22, 2022 | 104.58 | 108.88 | 104.58 | 105.21 | 523,927 | -1.33(-1.25%) |
Jun 21, 2022 | 108.14 | 109.90 | 106.23 | 106.53 | 638,426 | +0.99(+0.94%) |
Jun 17, 2022 | 103.70 | 107.14 | 102.95 | 105.54 | 872,214 | +3.12(+3.04%) |
Jun 16, 2022 | 108.04 | 108.36 | 101.40 | 102.42 | 759,038 | -9.15(-8.20%) |
Jun 15, 2022 | 109.25 | 114.05 | 108.51 | 111.58 | 467,507 | +2.78(+2.56%) |
Jun 14, 2022 | 109.56 | 109.98 | 107.38 | 108.80 | 486,218 | +0.61(+0.56%) |
Jun 13, 2022 | 112.00 | 112.66 | 107.57 | 108.19 | 623,599 | -7.08(-6.14%) |
Jun 10, 2022 | 117.05 | 117.46 | 114.31 | 115.27 | 334,035 | -2.82(-2.39%) |
Jun 09, 2022 | 120.81 | 122.52 | 118.00 | 118.09 | 452,749 | -4.34(-3.55%) |
Jun 08, 2022 | 125.45 | 125.45 | 121.65 | 122.43 | 290,732 | -3.38(-2.69%) |
Jun 07, 2022 | 122.10 | 126.11 | 121.56 | 125.81 | 315,780 | +1.96(+1.58%) |
Jun 06, 2022 | 125.62 | 126.23 | 123.09 | 123.85 | 303,314 | +1.18(+0.96%) |
Jun 03, 2022 | 124.51 | 124.51 | 121.81 | 122.68 | 275,959 | -4.70(-3.69%) |
Jun 02, 2022 | 123.04 | 127.47 | 122.38 | 127.37 | 247,706 | +4.04(+3.27%) |
Jun 01, 2022 | 124.90 | 126.20 | 121.58 | 123.33 | 347,916 | -0.50(-0.40%) |
May 31, 2022 | 125.88 | 126.06 | 122.89 | 123.83 | 302,188 | -2.48(-1.96%) |
May 27, 2022 | 122.55 | 126.47 | 122.55 | 126.31 | 337,941 | +4.99(+4.11%) |
May 26, 2022 | 117.63 | 122.09 | 116.67 | 121.32 | 369,948 | +3.71(+3.15%) |
May 25, 2022 | 113.80 | 119.03 | 113.80 | 117.62 | 341,506 | +3.16(+2.76%) |
May 24, 2022 | 117.78 | 117.87 | 113.90 | 114.46 | 286,388 | -5.20(-4.35%) |
May 23, 2022 | 120.28 | 120.84 | 117.26 | 119.67 | 310,578 | -0.39(-0.33%) |
May 20, 2022 | 122.15 | 122.55 | 114.77 | 120.06 | 393,078 | +0.52(+0.44%) |
May 19, 2022 | 118.13 | 123.28 | 116.83 | 119.54 | 385,394 | +1.22(+1.03%) |
May 18, 2022 | 123.45 | 125.51 | 117.75 | 118.32 | 436,982 | -7.19(-5.73%) |
May 17, 2022 | 123.13 | 125.75 | 121.57 | 125.51 | 419,858 | +4.47(+3.69%) |
May 16, 2022 | 121.77 | 123.42 | 120.71 | 121.04 | 327,527 | -2.88(-2.33%) |
May 13, 2022 | 120.05 | 124.96 | 119.92 | 123.92 | 539,293 | +6.76(+5.77%) |
May 12, 2022 | 112.22 | 119.33 | 112.03 | 117.16 | 599,406 | +2.86(+2.50%) |
May 11, 2022 | 121.81 | 122.66 | 114.20 | 114.30 | 635,943 | -7.49(-6.15%) |
May 10, 2022 | 123.25 | 124.74 | 118.16 | 121.78 | 471,557 | +1.70(+1.41%) |
May 09, 2022 | 128.92 | 130.40 | 119.58 | 120.09 | 640,912 | -12.25(-9.26%) |
May 06, 2022 | 131.63 | 136.87 | 126.31 | 132.34 | 830,438 | +5.27(+4.14%) |
May 05, 2022 | 135.87 | 136.14 | 123.36 | 127.08 | 1,217,346 | -11.74(-8.45%) |
May 04, 2022 | 131.77 | 139.26 | 129.55 | 138.81 | 633,558 | +7.25(+5.51%) |
May 03, 2022 | 128.89 | 132.62 | 128.01 | 131.57 | 264,035 | +1.36(+1.05%) |
May 02, 2022 | 125.09 | 130.35 | 124.78 | 130.21 | 398,745 | +4.98(+3.98%) |
Apr 29, 2022 | 127.67 | 131.93 | 124.65 | 125.23 | 478,513 | -4.22(-3.26%) |
Apr 28, 2022 | 126.17 | 130.73 | 123.31 | 129.44 | 559,481 | +5.79(+4.69%) |
Apr 27, 2022 | 122.68 | 128.64 | 122.68 | 123.65 | 329,654 | -0.69(-0.55%) |
Apr 26, 2022 | 129.98 | 130.03 | 122.55 | 124.33 | 524,141 | -6.98(-5.32%) |
Apr 25, 2022 | 128.56 | 131.61 | 127.33 | 131.31 | 406,130 | +1.23(+0.94%) |
Apr 22, 2022 | 132.35 | 135.29 | 129.62 | 130.09 | 428,165 | -2.36(-1.78%) |
Apr 21, 2022 | 142.57 | 143.36 | 131.64 | 132.45 | 827,070 | -9.24(-6.52%) |
Apr 20, 2022 | 148.34 | 149.40 | 141.20 | 141.69 | 258,241 | -5.27(-3.59%) |
Apr 19, 2022 | 143.87 | 148.50 | 142.87 | 146.96 | 429,819 | +3.18(+2.21%) |
Apr 18, 2022 | 142.16 | 144.91 | 140.60 | 143.78 | 411,181 | +0.72(+0.51%) |
Apr 14, 2022 | 149.95 | 150.25 | 142.81 | 143.06 | 261,735 | -6.42(-4.30%) |
Apr 13, 2022 | 147.87 | 151.04 | 147.52 | 149.48 | 360,336 | +1.62(+1.09%) |
Apr 12, 2022 | 149.51 | 152.60 | 147.12 | 147.86 | 267,941 | +1.78(+1.22%) |
Apr 11, 2022 | 148.81 | 151.87 | 145.78 | 146.08 | 312,931 | -5.08(-3.36%) |
Apr 08, 2022 | 154.45 | 156.20 | 150.73 | 151.16 | 296,123 | -3.88(-2.50%) |
Apr 07, 2022 | 156.58 | 160.28 | 152.10 | 155.04 | 298,236 | -2.36(-1.50%) |
Apr 06, 2022 | 157.13 | 160.36 | 154.90 | 157.40 | 343,879 | -2.69(-1.68%) |
Apr 05, 2022 | 165.18 | 165.27 | 159.94 | 160.09 | 450,463 | -5.63(-3.40%) |
Apr 04, 2022 | 165.59 | 168.02 | 163.52 | 165.72 | 315,441 | +1.61(+0.98%) |
Apr 01, 2022 | 164.75 | 167.08 | 161.85 | 164.11 | 347,976 | +0.43(+0.26%) |
Mar 31, 2022 | 167.15 | 169.92 | 163.49 | 163.68 | 327,372 | -2.62(-1.57%) |
Mar 30, 2022 | 170.63 | 172.16 | 165.54 | 166.29 | 370,010 | -5.81(-3.38%) |
Mar 29, 2022 | 168.07 | 172.95 | 166.31 | 172.11 | 393,658 | +5.71(+3.43%) |
Mar 28, 2022 | 165.25 | 167.49 | 161.79 | 166.40 | 230,927 | +1.01(+0.61%) |
Mar 25, 2022 | 165.61 | 168.32 | 163.24 | 165.39 | 264,606 | -0.64(-0.38%) |
Mar 24, 2022 | 161.24 | 166.31 | 159.17 | 166.03 | 549,530 | +6.66(+4.18%) |
Mar 23, 2022 | 161.24 | 163.11 | 158.82 | 159.37 | 258,679 | -3.34(-2.05%) |
Mar 22, 2022 | 160.36 | 163.92 | 159.91 | 162.72 | 250,906 | +1.32(+0.82%) |
Mar 21, 2022 | 161.34 | 164.20 | 159.02 | 161.39 | 327,601 | -1.42(-0.87%) |
Mar 18, 2022 | 157.20 | 163.54 | 155.89 | 162.81 | 719,306 | +5.21(+3.30%) |
Mar 17, 2022 | 156.55 | 158.05 | 155.02 | 157.61 | 330,737 | +0.63(+0.40%) |
Mar 16, 2022 | 151.93 | 157.20 | 150.34 | 156.98 | 477,440 | +6.08(+4.03%) |
Mar 15, 2022 | 143.78 | 151.07 | 142.78 | 150.90 | 370,258 | +7.33(+5.10%) |
Mar 14, 2022 | 152.06 | 152.96 | 141.07 | 143.57 | 464,351 | -9.86(-6.43%) |
Mar 11, 2022 | 159.97 | 162.22 | 153.27 | 153.44 | 387,517 | -5.42(-3.41%) |
Mar 10, 2022 | 156.61 | 160.97 | 154.67 | 158.86 | 322,148 | -0.62(-0.39%) |
Mar 09, 2022 | 161.37 | 162.43 | 156.75 | 159.47 | 403,486 | +0.89(+0.56%) |
Mar 08, 2022 | 152.84 | 163.91 | 151.67 | 158.58 | 581,200 | +6.74(+4.44%) |
Mar 07, 2022 | 153.80 | 158.86 | 151.82 | 151.84 | 664,374 | -0.87(-0.57%) |
Mar 04, 2022 | 152.55 | 154.26 | 149.39 | 152.71 | 376,628 | +0.16(+0.10%) |
Mar 03, 2022 | 156.25 | 156.90 | 151.50 | 152.56 | 190,608 | -3.09(-1.99%) |
Mar 02, 2022 | 151.39 | 157.83 | 150.94 | 155.65 | 418,648 | +4.75(+3.15%) |
Mar 01, 2022 | 151.44 | 153.67 | 149.00 | 150.90 | 452,009 | -0.68(-0.45%) |
Feb 28, 2022 | 152.68 | 156.70 | 148.23 | 151.58 | 468,340 | -2.74(-1.78%) |
Feb 25, 2022 | 157.16 | 155.57 | 151.52 | 154.32 | 795,319 | -5.35(-3.35%) |
Feb 24, 2022 | 130.24 | 161.21 | 125.45 | 159.67 | 1,427,890 | +29.55(+22.71%) |
Feb 23, 2022 | 135.66 | 137.73 | 130.02 | 130.12 | 776,147 | -2.86(-2.15%) |
Feb 22, 2022 | 133.19 | 138.56 | 131.92 | 132.98 | 634,023 | -1.68(-1.25%) |
Feb 18, 2022 | 134.66 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.32 | 143.57 | 136.09 | 136.48 | 382,835 | -8.68(-5.98%) |
Feb 16, 2022 | 144.42 | 145.79 | 140.64 | 145.16 | 274,891 | -0.60(-0.41%) |
Feb 15, 2022 | 141.54 | 146.09 | 141.22 | 145.76 | 337,526 | +7.31(+5.28%) |
Feb 14, 2022 | 138.11 | 143.02 | 136.61 | 138.45 | 350,185 | -0.09(-0.06%) |
Feb 11, 2022 | 144.44 | 146.68 | 137.63 | 138.53 | 336,738 | -5.43(-3.77%) |
Feb 10, 2022 | 144.18 | 150.86 | 142.73 | 143.97 | 364,510 | -4.86(-3.27%) |
Feb 09, 2022 | 146.37 | 148.90 | 144.41 | 148.83 | 264,543 | +5.22(+3.63%) |
Feb 08, 2022 | 140.77 | 144.18 | 140.07 | 143.61 | 276,290 | +2.54(+1.80%) |
Feb 07, 2022 | 141.69 | 144.82 | 140.78 | 141.07 | 240,224 | -0.08(-0.06%) |
Feb 04, 2022 | 137.77 | 141.95 | 136.13 | 141.15 | 621,711 | +2.88(+2.08%) |
Feb 03, 2022 | 144.64 | 138.00 | 138.27 | 556,674 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.10 | 150.69 | 145.65 | 149.27 | 405,019 | -0.45(-0.30%) |
Feb 01, 2022 | 151.03 | 151.66 | 146.25 | 149.72 | 312,681 | -0.49(-0.33%) |
Jan 31, 2022 | 141.09 | 150.35 | 150.21 | 538,957 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.33 | 140.39 | 133.97 | 140.39 | 423,647 | +2.87(+2.08%) |
Jan 27, 2022 | 145.26 | 145.60 | 136.63 | 137.53 | 457,241 | -5.26(-3.69%) |
Jan 26, 2022 | 144.76 | 148.75 | 141.39 | 142.79 | 387,035 | +0.83(+0.59%) |
Jan 25, 2022 | 143.37 | 145.52 | 140.26 | 141.96 | 556,485 | -5.70(-3.86%) |
Jan 24, 2022 | 139.64 | 148.04 | 137.18 | 147.66 | 758,887 | +5.26(+3.70%) |
Jan 21, 2022 | 143.32 | 146.94 | 141.69 | 142.40 | 558,519 | -0.59(-0.41%) |
Jan 20, 2022 | 147.21 | 149.57 | 142.86 | 142.99 | 477,036 | -3.11(-2.13%) |
Jan 19, 2022 | 148.97 | 151.11 | 144.87 | 146.10 | 395,046 | -2.06(-1.39%) |
Jan 18, 2022 | 158.74 | 158.97 | 147.87 | 148.16 | 545,443 | -12.59(-7.83%) |
Jan 14, 2022 | 160.76 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.55 | 162.02 | 154.33 | 154.43 | 286,262 | -4.09(-2.58%) |
Jan 12, 2022 | 159.24 | 161.17 | 156.31 | 158.52 | 304,747 | +0.03(+0.02%) |
Jan 11, 2022 | 156.61 | 159.49 | 154.93 | 158.49 | 314,660 | +1.80(+1.15%) |
Jan 10, 2022 | 154.72 | 156.91 | 150.63 | 156.69 | 367,113 | +1.25(+0.81%) |
Jan 07, 2022 | 160.92 | 161.67 | 155.42 | 155.43 | 439,037 | -5.76(-3.58%) |
Jan 06, 2022 | 161.89 | 165.59 | 157.51 | 161.20 | 504,909 | -1.34(-0.82%) |
Jan 05, 2022 | 171.58 | 174.91 | 162.44 | 162.54 | 740,144 | -8.95(-5.22%) |
Jan 04, 2022 | 168.69 | 172.03 | 165.45 | 171.49 | 727,426 | +3.77(+2.25%) |
Jan 03, 2022 | 161.85 | 167.90 | 160.48 | 167.72 | 558,633 | +6.24(+3.87%) |
Dec 31, 2021 | 162.18 | 163.83 | 161.28 | 161.48 | 240,744 | -0.31(-0.19%) |
Dec 30, 2021 | 164.44 | 167.52 | 161.61 | 161.79 | 587,366 | -2.10(-1.28%) |
Dec 29, 2021 | 160.30 | 164.08 | 160.11 | 163.90 | 379,449 | +3.45(+2.15%) |
Dec 28, 2021 | 158.13 | 161.13 | 156.79 | 160.44 | 437,357 | +2.56(+1.62%) |
Dec 27, 2021 | 156.29 | 158.03 | 154.79 | 157.88 | 282,131 | +1.88(+1.20%) |
Dec 23, 2021 | 155.32 | 157.52 | 155.20 | 156.00 | 189,548 | +0.93(+0.60%) |
Dec 22, 2021 | 153.29 | 155.39 | 152.25 | 155.07 | 448,633 | +1.19(+0.78%) |
Dec 21, 2021 | 149.25 | 153.91 | 147.75 | 153.88 | 624,835 | -1.79(-1.15%) |
Dec 20, 2021 | 148.26 | 155.67 | 145.15 | 155.67 | 374,375 | +5.11(+3.39%) |
Dec 17, 2021 | 144.82 | 152.34 | 143.71 | 150.56 | 1,299,208 | +3.95(+2.70%) |
Dec 16, 2021 | 154.06 | 154.86 | 143.06 | 146.61 | 604,116 | -6.72(-4.38%) |
Dec 15, 2021 | 153.06 | 154.04 | 147.72 | 153.33 | 405,810 | +1.23(+0.81%) |
Dec 14, 2021 | 150.12 | 154.07 | 149.52 | 152.10 | 563,331 | -1.24(-0.81%) |
Dec 13, 2021 | 154.54 | 157.08 | 151.72 | 153.33 | 703,758 | -0.60(-0.39%) |
Dec 10, 2021 | 156.58 | 157.03 | 152.66 | 153.94 | 376,370 | +0.09(+0.06%) |
Dec 09, 2021 | 155.53 | 158.55 | 152.92 | 153.85 | 400,536 | -3.33(-2.12%) |
Dec 08, 2021 | 153.11 | 157.80 | 151.03 | 157.18 | 520,762 | +4.77(+3.13%) |
Dec 07, 2021 | 149.42 | 153.33 | 149.39 | 152.41 | 553,448 | +5.39(+3.67%) |
Dec 06, 2021 | 141.53 | 147.94 | 138.77 | 147.01 | 766,738 | +5.77(+4.09%) |
Dec 03, 2021 | 142.98 | 144.95 | 138.92 | 141.24 | 490,722 | -1.39(-0.97%) |
Dec 02, 2021 | 137.94 | 143.21 | 136.65 | 142.63 | 420,168 | +4.23(+3.06%) |
Dec 01, 2021 | 141.70 | 144.90 | 138.05 | 138.40 | 439,972 | -1.40(-1.00%) |
Nov 30, 2021 | 141.98 | 145.20 | 137.84 | 139.79 | 445,375 | -3.06(-2.14%) |
Nov 29, 2021 | 142.78 | 143.64 | 139.24 | 142.85 | 698,389 | +1.70(+1.20%) |
Nov 26, 2021 | 142.75 | 146.21 | 140.66 | 141.15 | 354,181 | -3.04(-2.11%) |
Nov 24, 2021 | 143.31 | 145.66 | 141.09 | 144.19 | 450,135 | -0.60(-0.41%) |
Nov 23, 2021 | 146.94 | 149.14 | 141.97 | 144.79 | 650,656 | -10.68(-6.87%) |
Nov 22, 2021 | 150.98 | 155.47 | 145.31 | 155.47 | 1,135,757 | +4.92(+3.27%) |
Nov 19, 2021 | 155.76 | 156.04 | 149.91 | 150.55 | 528,759 | -4.55(-2.94%) |
Nov 18, 2021 | 160.11 | 155.52 | 153.46 | 155.11 | 600,379 | -4.38(-2.75%) |
Nov 17, 2021 | 164.18 | 165.13 | 159.35 | 159.49 | 402,599 | -4.63(-2.82%) |
Nov 16, 2021 | 164.18 | 165.58 | 162.96 | 164.12 | 240,879 | +0.10(+0.06%) |
Nov 15, 2021 | 169.63 | 169.63 | 162.88 | 164.02 | 296,986 | -4.60(-2.73%) |
Nov 12, 2021 | 165.29 | 169.20 | 165.22 | 168.62 | 275,820 | +4.02(+2.44%) |
Nov 11, 2021 | 166.31 | 166.38 | 161.68 | 164.60 | 402,213 | +0.74(+0.45%) |
Nov 10, 2021 | 167.46 | 162.98 | 163.86 | 413,839 | -5.40(-3.19%) | |
Nov 09, 2021 | 172.44 | 172.78 | 168.31 | 169.27 | 345,173 | -2.16(-1.26%) |
Nov 08, 2021 | 170.91 | 174.57 | 168.47 | 171.43 | 502,276 | +1.04(+0.61%) |
Nov 05, 2021 | 170.53 | 182.74 | 166.91 | 170.38 | 785,195 | -9.94(-5.51%) |
Nov 04, 2021 | 180.67 | 183.69 | 178.51 | 180.32 | 617,623 | -0.27(-0.15%) |
Nov 03, 2021 | 178.83 | 180.89 | 177.74 | 180.59 | 223,414 | +1.76(+0.98%) |
Nov 02, 2021 | 183.70 | 183.70 | 177.88 | 178.83 | 350,124 | -4.27(-2.33%) |
Nov 01, 2021 | 179.10 | 184.28 | 182.22 | 183.10 | 382,087 | +4.08(+2.28%) |
Oct 29, 2021 | 174.84 | 179.93 | 174.34 | 179.03 | 436,652 | +3.35(+1.91%) |
Oct 28, 2021 | 169.96 | 175.76 | 175.68 | 529,705 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.04 | 171.54 | 168.67 | 168.74 | 379,135 | -1.31(-0.77%) |
Oct 26, 2021 | 171.13 | 170.05 | 248,684 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.16 | 171.21 | 167.26 | 169.55 | 229,367 | +0.11(+0.06%) |
Oct 22, 2021 | 177.61 | 169.34 | 169.44 | 306,569 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.36 | 179.50 | 175.99 | 177.58 | 344,767 | +1.06(+0.60%) |
Oct 20, 2021 | 178.35 | 179.41 | 176.15 | 176.53 | 278,684 | -1.60(-0.90%) |
Oct 19, 2021 | 175.55 | 178.13 | 174.70 | 178.13 | 396,599 | +3.20(+1.83%) |
Oct 18, 2021 | 173.53 | 176.10 | 172.48 | 174.93 | 518,722 | +2.14(+1.24%) |
Oct 15, 2021 | 172.74 | 175.76 | 172.22 | 172.78 | 280,813 | +0.22(+0.13%) |
Oct 14, 2021 | 171.71 | 173.67 | 170.41 | 172.56 | 380,186 | +3.54(+2.09%) |
Oct 13, 2021 | 167.52 | 169.19 | 167.17 | 169.02 | 259,938 | +2.45(+1.47%) |
Oct 12, 2021 | 168.42 | 168.86 | 163.91 | 166.57 | 385,068 | +0.31(+0.19%) |
Oct 11, 2021 | 165.16 | 169.42 | 165.00 | 166.26 | 228,048 | +1.09(+0.66%) |
Oct 08, 2021 | 166.37 | 167.76 | 164.38 | 165.16 | 243,152 | -1.02(-0.61%) |
Oct 07, 2021 | 162.49 | 168.24 | 162.49 | 166.18 | 355,420 | +5.17(+3.21%) |
Oct 06, 2021 | 162.81 | 165.28 | 159.58 | 161.01 | 367,425 | -3.12(-1.90%) |
Oct 05, 2021 | 162.53 | 167.53 | 161.58 | 164.13 | 322,343 | +2.09(+1.29%) |
Oct 04, 2021 | 167.12 | 167.12 | 160.85 | 162.03 | 583,620 | -5.92(-3.53%) |
Oct 01, 2021 | 167.32 | 169.04 | 163.67 | 167.96 | 456,663 | +0.89(+0.53%) |
Sep 30, 2021 | 170.22 | 172.92 | 166.83 | 167.07 | 682,889 | -1.99(-1.18%) |
Sep 29, 2021 | 177.69 | 179.77 | 168.84 | 169.06 | 953,370 | -7.96(-4.50%) |
Sep 28, 2021 | 179.81 | 181.68 | 176.65 | 177.03 | 409,643 | -5.23(-2.87%) |
Sep 27, 2021 | 184.26 | 185.42 | 180.85 | 182.25 | 564,110 | -4.08(-2.19%) |
Sep 24, 2021 | 187.46 | 189.45 | 185.95 | 186.33 | 250,857 | -1.74(-0.93%) |
Sep 23, 2021 | 188.95 | 191.39 | 186.92 | 188.07 | 298,787 | -0.21(-0.11%) |
Sep 22, 2021 | 186.14 | 190.03 | 185.19 | 188.27 | 256,314 | +2.81(+1.51%) |
Sep 21, 2021 | 187.39 | 189.25 | 185.22 | 185.47 | 241,432 | -0.94(-0.50%) |
Sep 20, 2021 | 189.09 | 190.02 | 183.65 | 186.41 | 417,117 | -4.89(-2.55%) |
Sep 17, 2021 | 194.52 | 195.09 | 188.29 | 191.29 | 1,110,327 | -3.78(-1.94%) |
Sep 16, 2021 | 190.62 | 197.10 | 189.73 | 195.07 | 384,294 | +4.24(+2.22%) |
Sep 15, 2021 | 192.49 | 192.84 | 189.11 | 190.83 | 401,458 | -1.65(-0.86%) |
Sep 14, 2021 | 196.36 | 196.45 | 191.88 | 192.49 | 256,207 | -3.35(-1.71%) |
Sep 13, 2021 | 196.26 | 196.34 | 193.38 | 195.83 | 232,670 | +0.30(+0.15%) |
Sep 10, 2021 | 198.01 | 199.81 | 195.37 | 195.53 | 181,811 | -1.00(-0.51%) |
Sep 09, 2021 | 199.07 | 199.36 | 195.50 | 196.54 | 294,735 | -1.92(-0.97%) |
Sep 08, 2021 | 200.60 | 200.41 | 196.77 | 198.46 | 160,635 | -1.95(-0.97%) |
Sep 07, 2021 | 204.27 | 204.75 | 200.31 | 200.41 | 144,823 | -3.85(-1.88%) |
Sep 03, 2021 | 203.10 | 204.81 | 202.56 | 204.26 | 135,553 | +0.61(+0.30%) |
Sep 02, 2021 | 204.96 | 205.29 | 202.55 | 203.64 | 151,642 | -0.25(-0.12%) |