Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.18 | 110.68 | 107.94 | 109.85 | 590,503 | +1.96(+1.81%) |
Aug 30, 2022 | 109.83 | 109.97 | 106.53 | 107.89 | 385,524 | -0.67(-0.62%) |
Aug 29, 2022 | 108.97 | 110.82 | 107.91 | 108.56 | 350,028 | -1.93(-1.74%) |
Aug 26, 2022 | 117.88 | 118.58 | 110.36 | 110.49 | 486,713 | -6.83(-5.82%) |
Aug 25, 2022 | 114.18 | 117.82 | 114.18 | 117.32 | 396,881 | +3.27(+2.86%) |
Aug 24, 2022 | 114.28 | 115.51 | 113.27 | 114.06 | 297,190 | -0.05(-0.04%) |
Aug 23, 2022 | 114.75 | 117.06 | 113.88 | 114.11 | 290,484 | +0.03(+0.03%) |
Aug 22, 2022 | 116.26 | 116.79 | 113.58 | 114.08 | 350,574 | -4.72(-3.97%) |
Aug 19, 2022 | 122.87 | 123.94 | 118.53 | 118.80 | 468,942 | -6.49(-5.18%) |
Aug 18, 2022 | 121.99 | 125.83 | 121.95 | 125.28 | 380,120 | +3.66(+3.01%) |
Aug 17, 2022 | 120.64 | 123.53 | 119.72 | 121.63 | 430,942 | -0.71(-0.58%) |
Aug 16, 2022 | 122.09 | 122.98 | 120.44 | 122.33 | 285,863 | -0.78(-0.63%) |
Aug 15, 2022 | 122.98 | 125.68 | 121.63 | 123.11 | 293,005 | -0.91(-0.74%) |
Aug 12, 2022 | 121.12 | 124.21 | 120.46 | 124.03 | 459,598 | +4.26(+3.55%) |
Aug 11, 2022 | 122.39 | 123.64 | 119.10 | 119.77 | 332,243 | -1.64(-1.35%) |
Aug 10, 2022 | 119.02 | 123.86 | 117.80 | 121.41 | 570,769 | +6.63(+5.77%) |
Aug 09, 2022 | 116.92 | 117.08 | 112.22 | 114.78 | 721,467 | -3.86(-3.26%) |
Aug 08, 2022 | 122.38 | 124.24 | 118.39 | 118.65 | 548,145 | -4.65(-3.77%) |
Aug 05, 2022 | 116.40 | 125.66 | 114.61 | 123.30 | 900,763 | +6.25(+5.34%) |
Aug 04, 2022 | 118.11 | 121.07 | 116.61 | 117.05 | 622,284 | -1.84(-1.55%) |
Aug 03, 2022 | 113.60 | 119.36 | 113.53 | 118.88 | 559,386 | +5.82(+5.15%) |
Aug 02, 2022 | 112.07 | 114.27 | 111.93 | 113.06 | 265,691 | -0.85(-0.74%) |
Aug 01, 2022 | 112.31 | 114.38 | 110.99 | 113.91 | 299,863 | +0.39(+0.35%) |
Jul 29, 2022 | 113.25 | 114.40 | 111.46 | 113.52 | 483,029 | +0.80(+0.71%) |
Jul 28, 2022 | 113.26 | 113.84 | 110.12 | 112.72 | 377,215 | -0.22(-0.19%) |
Jul 27, 2022 | 109.64 | 113.78 | 109.00 | 112.94 | 660,501 | +6.12(+5.73%) |
Jul 26, 2022 | 109.89 | 109.89 | 106.74 | 106.81 | 438,615 | -4.15(-3.74%) |
Jul 25, 2022 | 111.43 | 111.46 | 109.23 | 110.96 | 321,581 | -0.97(-0.87%) |
Jul 22, 2022 | 114.87 | 115.12 | 110.26 | 111.93 | 288,923 | -3.31(-2.87%) |
Jul 21, 2022 | 114.22 | 115.28 | 112.64 | 115.25 | 252,082 | +1.03(+0.90%) |
Jul 20, 2022 | 111.29 | 114.85 | 110.70 | 114.21 | 301,068 | +2.69(+2.42%) |
Jul 19, 2022 | 107.65 | 111.88 | 107.60 | 111.52 | 430,268 | +5.81(+5.50%) |
Jul 18, 2022 | 108.43 | 108.79 | 105.07 | 105.71 | 308,218 | -1.15(-1.08%) |
Jul 15, 2022 | 107.27 | 107.32 | 105.04 | 106.86 | 357,043 | +0.59(+0.56%) |
Jul 14, 2022 | 104.90 | 106.86 | 103.11 | 106.27 | 299,035 | +0.49(+0.47%) |
Jul 13, 2022 | 103.17 | 106.53 | 102.44 | 105.78 | 210,769 | +0.91(+0.87%) |
Jul 12, 2022 | 104.61 | 106.14 | 102.79 | 104.86 | 235,449 | +0.82(+0.78%) |
Jul 11, 2022 | 105.13 | 105.80 | 103.54 | 104.05 | 269,250 | -2.73(-2.56%) |
Jul 08, 2022 | 104.88 | 108.09 | 104.17 | 106.78 | 228,910 | +0.08(+0.07%) |
Jul 07, 2022 | 104.71 | 106.96 | 104.63 | 106.70 | 369,669 | +3.72(+3.61%) |
Jul 06, 2022 | 103.82 | 104.66 | 101.27 | 102.99 | 455,066 | -0.37(-0.36%) |
Jul 05, 2022 | 98.94 | 103.82 | 97.64 | 103.36 | 448,958 | +2.86(+2.85%) |
Jul 01, 2022 | 99.27 | 101.41 | 98.36 | 100.50 | 551,288 | +1.06(+1.07%) |
Jun 30, 2022 | 101.06 | 101.57 | 97.05 | 99.44 | 682,508 | -2.60(-2.54%) |
Jun 29, 2022 | 104.64 | 105.50 | 99.19 | 102.03 | 826,261 | -6.25(-5.77%) |
Jun 28, 2022 | 113.32 | 113.79 | 108.09 | 108.28 | 419,477 | -4.35(-3.86%) |
Jun 27, 2022 | 112.91 | 113.56 | 109.54 | 112.63 | 366,656 | +0.88(+0.78%) |
Jun 24, 2022 | 107.23 | 112.23 | 107.08 | 111.76 | 578,883 | +5.58(+5.26%) |
Jun 23, 2022 | 106.18 | 107.03 | 103.90 | 106.17 | 320,118 | +0.95(+0.91%) |
Jun 22, 2022 | 104.59 | 108.89 | 104.59 | 105.22 | 523,871 | -1.33(-1.25%) |
Jun 21, 2022 | 108.15 | 109.91 | 106.24 | 106.55 | 638,358 | +0.99(+0.94%) |
Jun 17, 2022 | 103.71 | 107.16 | 102.97 | 105.55 | 872,122 | +3.12(+3.04%) |
Jun 16, 2022 | 108.05 | 108.37 | 101.41 | 102.44 | 758,958 | -9.15(-8.20%) |
Jun 15, 2022 | 109.26 | 114.07 | 108.52 | 111.59 | 467,457 | +2.78(+2.56%) |
Jun 14, 2022 | 109.57 | 110.00 | 107.39 | 108.81 | 486,167 | +0.61(+0.56%) |
Jun 13, 2022 | 112.01 | 112.67 | 107.58 | 108.20 | 623,533 | -7.08(-6.14%) |
Jun 10, 2022 | 117.06 | 117.47 | 114.32 | 115.28 | 334,000 | -2.82(-2.39%) |
Jun 09, 2022 | 120.82 | 122.53 | 118.01 | 118.10 | 452,701 | -4.34(-3.55%) |
Jun 08, 2022 | 125.47 | 125.47 | 121.66 | 122.44 | 290,702 | -3.38(-2.69%) |
Jun 07, 2022 | 122.11 | 126.12 | 121.57 | 125.83 | 315,747 | +1.96(+1.58%) |
Jun 06, 2022 | 125.63 | 126.24 | 123.10 | 123.87 | 303,282 | +1.18(+0.96%) |
Jun 03, 2022 | 124.52 | 124.52 | 121.83 | 122.69 | 275,930 | -4.70(-3.69%) |
Jun 02, 2022 | 123.05 | 127.48 | 122.40 | 127.39 | 247,680 | +4.04(+3.28%) |
Jun 01, 2022 | 124.92 | 126.21 | 121.59 | 123.35 | 347,879 | -0.50(-0.40%) |
May 31, 2022 | 125.90 | 126.07 | 122.91 | 123.85 | 302,156 | -2.48(-1.96%) |
May 27, 2022 | 122.56 | 126.48 | 122.56 | 126.33 | 337,905 | +4.99(+4.11%) |
May 26, 2022 | 117.64 | 122.11 | 116.68 | 121.34 | 369,909 | +3.71(+3.15%) |
May 25, 2022 | 113.81 | 119.04 | 113.81 | 117.63 | 341,470 | +3.16(+2.76%) |
May 24, 2022 | 117.79 | 117.88 | 113.92 | 114.47 | 286,358 | -5.21(-4.35%) |
May 23, 2022 | 120.29 | 120.86 | 117.27 | 119.68 | 310,545 | -0.39(-0.33%) |
May 20, 2022 | 122.16 | 122.56 | 114.78 | 120.07 | 393,037 | +0.52(+0.43%) |
May 19, 2022 | 118.14 | 123.30 | 116.85 | 119.55 | 385,353 | +1.22(+1.03%) |
May 18, 2022 | 123.47 | 125.52 | 117.76 | 118.34 | 436,936 | -7.19(-5.73%) |
May 17, 2022 | 123.14 | 125.76 | 121.58 | 125.52 | 419,814 | +4.47(+3.69%) |
May 16, 2022 | 121.78 | 123.44 | 120.72 | 121.05 | 327,493 | -2.88(-2.33%) |
May 13, 2022 | 120.06 | 124.97 | 119.94 | 123.94 | 539,236 | +6.77(+5.77%) |
May 12, 2022 | 112.23 | 119.35 | 112.04 | 117.17 | 599,342 | +2.86(+2.50%) |
May 11, 2022 | 121.82 | 122.67 | 114.21 | 114.31 | 635,876 | -7.49(-6.15%) |
May 10, 2022 | 123.26 | 124.75 | 118.17 | 121.80 | 471,507 | +1.70(+1.41%) |
May 09, 2022 | 128.94 | 130.42 | 119.59 | 120.10 | 640,845 | -12.26(-9.26%) |
May 06, 2022 | 131.64 | 136.88 | 126.32 | 132.36 | 830,351 | +5.27(+4.14%) |
May 05, 2022 | 135.89 | 136.15 | 123.38 | 127.09 | 1,217,218 | -11.74(-8.45%) |
May 04, 2022 | 131.78 | 139.28 | 129.56 | 138.83 | 633,491 | +7.25(+5.51%) |
May 03, 2022 | 128.91 | 132.64 | 128.02 | 131.58 | 264,007 | +1.36(+1.05%) |
May 02, 2022 | 125.10 | 130.37 | 124.79 | 130.22 | 398,703 | +4.98(+3.98%) |
Apr 29, 2022 | 127.68 | 131.95 | 124.66 | 125.24 | 478,462 | -4.22(-3.26%) |
Apr 28, 2022 | 126.18 | 130.74 | 123.32 | 129.46 | 559,422 | +5.79(+4.69%) |
Apr 27, 2022 | 122.69 | 128.65 | 122.69 | 123.66 | 329,619 | -0.69(-0.55%) |
Apr 26, 2022 | 130.00 | 130.05 | 122.56 | 124.35 | 524,086 | -6.98(-5.32%) |
Apr 25, 2022 | 128.57 | 131.62 | 127.35 | 131.33 | 406,087 | +1.22(+0.94%) |
Apr 22, 2022 | 132.37 | 135.31 | 129.63 | 130.10 | 428,120 | -2.36(-1.78%) |
Apr 21, 2022 | 142.59 | 143.38 | 131.65 | 132.47 | 826,983 | -9.24(-6.52%) |
Apr 20, 2022 | 148.36 | 149.42 | 141.21 | 141.70 | 258,214 | -5.28(-3.59%) |
Apr 19, 2022 | 143.89 | 148.51 | 142.89 | 146.98 | 429,773 | +3.18(+2.21%) |
Apr 18, 2022 | 142.17 | 144.93 | 140.61 | 143.80 | 411,138 | +0.73(+0.51%) |
Apr 14, 2022 | 149.97 | 150.26 | 142.82 | 143.07 | 261,707 | -6.42(-4.30%) |
Apr 13, 2022 | 147.89 | 151.06 | 147.54 | 149.50 | 360,298 | +1.62(+1.09%) |
Apr 12, 2022 | 149.53 | 152.62 | 147.13 | 147.88 | 267,912 | +1.78(+1.22%) |
Apr 11, 2022 | 148.83 | 151.89 | 145.79 | 146.09 | 312,898 | -5.08(-3.36%) |
Apr 08, 2022 | 154.47 | 156.21 | 150.74 | 151.17 | 296,092 | -3.88(-2.50%) |
Apr 07, 2022 | 156.60 | 160.30 | 152.12 | 155.06 | 298,205 | -2.36(-1.50%) |
Apr 06, 2022 | 157.15 | 160.38 | 154.92 | 157.42 | 343,843 | -2.69(-1.68%) |
Apr 05, 2022 | 165.19 | 165.28 | 159.96 | 160.11 | 450,416 | -5.63(-3.40%) |
Apr 04, 2022 | 165.61 | 168.04 | 163.54 | 165.73 | 315,407 | +1.61(+0.98%) |
Apr 01, 2022 | 164.76 | 167.10 | 161.87 | 164.13 | 347,940 | +0.43(+0.26%) |
Mar 31, 2022 | 167.17 | 169.93 | 163.51 | 163.69 | 327,338 | -2.62(-1.57%) |
Mar 30, 2022 | 170.65 | 172.18 | 165.56 | 166.31 | 369,971 | -5.81(-3.38%) |
Mar 29, 2022 | 168.09 | 172.97 | 166.32 | 172.13 | 393,616 | +5.71(+3.43%) |
Mar 28, 2022 | 165.26 | 167.51 | 161.81 | 166.42 | 230,903 | +1.01(+0.61%) |
Mar 25, 2022 | 165.63 | 168.34 | 163.25 | 165.41 | 264,578 | -0.64(-0.38%) |
Mar 24, 2022 | 161.25 | 166.33 | 159.19 | 166.05 | 549,472 | +6.66(+4.18%) |
Mar 23, 2022 | 161.25 | 163.13 | 158.84 | 159.39 | 258,652 | -3.34(-2.05%) |
Mar 22, 2022 | 160.38 | 163.94 | 159.93 | 162.73 | 250,879 | +1.32(+0.82%) |
Mar 21, 2022 | 161.36 | 164.22 | 159.04 | 161.41 | 327,566 | -1.42(-0.87%) |
Mar 18, 2022 | 157.21 | 163.56 | 155.91 | 162.83 | 719,230 | +5.21(+3.30%) |
Mar 17, 2022 | 156.57 | 158.07 | 155.04 | 157.63 | 330,703 | +0.63(+0.40%) |
Mar 16, 2022 | 151.95 | 157.21 | 150.36 | 157.00 | 477,390 | +6.08(+4.03%) |
Mar 15, 2022 | 143.79 | 151.09 | 142.80 | 150.92 | 370,219 | +7.33(+5.10%) |
Mar 14, 2022 | 152.07 | 152.98 | 141.09 | 143.59 | 464,302 | -9.86(-6.43%) |
Mar 11, 2022 | 159.99 | 162.24 | 153.29 | 153.45 | 387,477 | -5.42(-3.41%) |
Mar 10, 2022 | 156.62 | 160.99 | 154.69 | 158.88 | 322,114 | -0.62(-0.39%) |
Mar 09, 2022 | 161.39 | 162.45 | 156.77 | 159.49 | 403,443 | +0.89(+0.56%) |
Mar 08, 2022 | 152.86 | 163.92 | 151.68 | 158.60 | 581,139 | +6.74(+4.44%) |
Mar 07, 2022 | 153.82 | 158.88 | 151.84 | 151.86 | 664,304 | -0.87(-0.57%) |
Mar 04, 2022 | 152.56 | 154.28 | 149.40 | 152.73 | 376,588 | +0.16(+0.10%) |
Mar 03, 2022 | 156.26 | 156.92 | 151.52 | 152.57 | 190,588 | -3.09(-1.99%) |
Mar 02, 2022 | 151.41 | 157.84 | 150.96 | 155.66 | 418,604 | +4.75(+3.14%) |
Mar 01, 2022 | 151.46 | 153.69 | 149.01 | 150.92 | 451,961 | -0.67(-0.45%) |
Feb 28, 2022 | 152.70 | 156.71 | 148.25 | 151.59 | 468,290 | -2.74(-1.78%) |
Feb 25, 2022 | 157.18 | 155.59 | 151.53 | 154.33 | 795,235 | -5.35(-3.35%) |
Feb 24, 2022 | 130.25 | 161.22 | 125.47 | 159.69 | 1,427,740 | +29.55(+22.71%) |
Feb 23, 2022 | 135.67 | 137.75 | 130.04 | 130.13 | 776,065 | -2.86(-2.15%) |
Feb 22, 2022 | 133.21 | 138.58 | 131.94 | 132.99 | 633,957 | -1.68(-1.25%) |
Feb 18, 2022 | 134.67 | 0 | -1.82(-1.33%) | |||
Feb 17, 2022 | 142.34 | 143.59 | 136.10 | 136.49 | 382,794 | -8.68(-5.98%) |
Feb 16, 2022 | 144.43 | 145.81 | 140.65 | 145.18 | 274,862 | -0.60(-0.41%) |
Feb 15, 2022 | 141.55 | 146.10 | 141.24 | 145.77 | 337,491 | +7.31(+5.28%) |
Feb 14, 2022 | 138.13 | 143.03 | 136.62 | 138.46 | 350,149 | -0.09(-0.06%) |
Feb 11, 2022 | 144.46 | 146.69 | 137.64 | 138.55 | 336,703 | -5.43(-3.77%) |
Feb 10, 2022 | 144.20 | 150.88 | 142.75 | 143.98 | 364,471 | -4.86(-3.27%) |
Feb 09, 2022 | 146.39 | 148.91 | 144.42 | 148.84 | 264,516 | +5.22(+3.63%) |
Feb 08, 2022 | 140.78 | 144.20 | 140.09 | 143.63 | 276,261 | +2.54(+1.80%) |
Feb 07, 2022 | 141.70 | 144.83 | 140.80 | 141.08 | 240,199 | -0.08(-0.06%) |
Feb 04, 2022 | 137.79 | 141.97 | 136.14 | 141.16 | 621,645 | +2.88(+2.08%) |
Feb 03, 2022 | 144.66 | 138.01 | 138.28 | 556,615 | -11.00(-7.37%) | |
Feb 02, 2022 | 150.12 | 150.70 | 145.66 | 149.28 | 404,976 | -0.45(-0.30%) |
Feb 01, 2022 | 151.05 | 151.67 | 146.27 | 149.74 | 312,648 | -0.49(-0.33%) |
Jan 31, 2022 | 141.10 | 150.37 | 150.22 | 538,900 | +9.81(+6.99%) | |
Jan 28, 2022 | 137.35 | 140.41 | 133.99 | 140.41 | 423,602 | +2.87(+2.08%) |
Jan 27, 2022 | 145.27 | 145.61 | 136.64 | 137.54 | 457,193 | -5.26(-3.69%) |
Jan 26, 2022 | 144.77 | 148.77 | 141.41 | 142.81 | 386,994 | +0.83(+0.59%) |
Jan 25, 2022 | 143.38 | 145.54 | 140.27 | 141.97 | 556,426 | -5.71(-3.86%) |
Jan 24, 2022 | 139.66 | 148.05 | 137.19 | 147.68 | 758,807 | +5.27(+3.70%) |
Jan 21, 2022 | 143.34 | 146.96 | 141.70 | 142.41 | 558,461 | -0.59(-0.41%) |
Jan 20, 2022 | 147.23 | 149.59 | 142.88 | 143.00 | 476,986 | -3.11(-2.13%) |
Jan 19, 2022 | 148.99 | 151.12 | 144.88 | 146.11 | 395,005 | -2.06(-1.39%) |
Jan 18, 2022 | 158.76 | 158.99 | 147.88 | 148.18 | 545,386 | -12.59(-7.83%) |
Jan 14, 2022 | 160.77 | 0 | +6.33(+4.10%) | |||
Jan 13, 2022 | 159.57 | 162.04 | 154.34 | 154.44 | 286,231 | -4.09(-2.58%) |
Jan 12, 2022 | 159.26 | 161.18 | 156.33 | 158.53 | 304,715 | +0.03(+0.02%) |
Jan 11, 2022 | 156.62 | 159.51 | 154.95 | 158.50 | 314,627 | +1.80(+1.15%) |
Jan 10, 2022 | 154.74 | 156.93 | 150.65 | 156.70 | 367,074 | +1.25(+0.81%) |
Jan 07, 2022 | 160.94 | 161.68 | 155.44 | 155.45 | 438,990 | -5.76(-3.58%) |
Jan 06, 2022 | 161.91 | 165.61 | 157.52 | 161.21 | 504,856 | -1.34(-0.82%) |
Jan 05, 2022 | 171.60 | 174.92 | 162.46 | 162.55 | 740,066 | -8.95(-5.22%) |
Jan 04, 2022 | 168.71 | 172.05 | 165.47 | 171.51 | 727,350 | +3.77(+2.25%) |
Jan 03, 2022 | 161.87 | 167.92 | 160.50 | 167.74 | 558,574 | +6.24(+3.87%) |
Dec 31, 2021 | 162.19 | 163.85 | 161.30 | 161.50 | 240,718 | -0.31(-0.19%) |
Dec 30, 2021 | 164.45 | 167.53 | 161.62 | 161.81 | 587,304 | -2.10(-1.28%) |
Dec 29, 2021 | 160.31 | 164.10 | 160.12 | 163.91 | 379,409 | +3.45(+2.15%) |
Dec 28, 2021 | 158.15 | 161.15 | 156.81 | 160.46 | 437,311 | +2.56(+1.62%) |
Dec 27, 2021 | 156.31 | 158.04 | 154.80 | 157.90 | 282,101 | +1.88(+1.20%) |
Dec 23, 2021 | 155.33 | 157.53 | 155.22 | 156.02 | 189,528 | +0.93(+0.60%) |
Dec 22, 2021 | 153.31 | 155.41 | 152.27 | 155.09 | 448,586 | +1.19(+0.78%) |
Dec 21, 2021 | 149.26 | 153.92 | 147.77 | 153.89 | 624,769 | -1.79(-1.15%) |
Dec 20, 2021 | 148.28 | 155.69 | 145.16 | 155.69 | 374,335 | +5.11(+3.39%) |
Dec 17, 2021 | 144.83 | 152.36 | 143.73 | 150.58 | 1,299,070 | +3.95(+2.70%) |
Dec 16, 2021 | 154.08 | 154.88 | 143.07 | 146.62 | 604,052 | -6.72(-4.38%) |
Dec 15, 2021 | 153.08 | 154.06 | 147.74 | 153.35 | 405,767 | +1.23(+0.81%) |
Dec 14, 2021 | 150.14 | 154.09 | 149.54 | 152.11 | 563,272 | -1.24(-0.81%) |
Dec 13, 2021 | 154.56 | 157.10 | 151.74 | 153.35 | 703,684 | -0.60(-0.39%) |
Dec 10, 2021 | 156.60 | 157.05 | 152.68 | 153.95 | 376,330 | +0.09(+0.06%) |
Dec 09, 2021 | 155.54 | 158.56 | 152.93 | 153.86 | 400,494 | -3.33(-2.12%) |
Dec 08, 2021 | 153.13 | 157.82 | 151.05 | 157.19 | 520,707 | +4.77(+3.13%) |
Dec 07, 2021 | 149.44 | 153.34 | 149.41 | 152.42 | 553,390 | +5.39(+3.67%) |
Dec 06, 2021 | 141.55 | 147.96 | 138.78 | 147.03 | 766,657 | +5.78(+4.09%) |
Dec 03, 2021 | 142.99 | 144.97 | 138.93 | 141.25 | 490,670 | -1.39(-0.97%) |
Dec 02, 2021 | 137.95 | 143.23 | 136.66 | 142.64 | 420,124 | +4.23(+3.06%) |
Dec 01, 2021 | 141.71 | 144.91 | 138.07 | 138.41 | 439,925 | -1.40(-1.00%) |
Nov 30, 2021 | 142.00 | 145.21 | 137.85 | 139.81 | 445,328 | -3.06(-2.14%) |
Nov 29, 2021 | 142.80 | 143.66 | 139.25 | 142.87 | 698,315 | +1.70(+1.20%) |
Nov 26, 2021 | 142.77 | 146.23 | 140.68 | 141.17 | 354,143 | -3.04(-2.11%) |
Nov 24, 2021 | 143.33 | 145.67 | 141.11 | 144.21 | 450,088 | -0.60(-0.41%) |
Nov 23, 2021 | 146.95 | 149.15 | 141.99 | 144.80 | 650,588 | -10.69(-6.87%) |
Nov 22, 2021 | 151.00 | 155.49 | 145.32 | 155.49 | 1,135,637 | +4.92(+3.27%) |
Nov 19, 2021 | 155.78 | 156.06 | 149.92 | 150.57 | 528,703 | -4.55(-2.94%) |
Nov 18, 2021 | 160.13 | 155.53 | 153.47 | 155.12 | 600,315 | -4.38(-2.74%) |
Nov 17, 2021 | 164.19 | 165.15 | 159.37 | 159.50 | 402,557 | -4.63(-2.82%) |
Nov 16, 2021 | 164.19 | 165.59 | 162.98 | 164.13 | 240,854 | +0.10(+0.06%) |
Nov 15, 2021 | 169.65 | 169.65 | 162.90 | 164.04 | 296,954 | -4.60(-2.73%) |
Nov 12, 2021 | 165.31 | 169.22 | 165.24 | 168.64 | 275,791 | +4.02(+2.44%) |
Nov 11, 2021 | 166.33 | 166.40 | 161.70 | 164.62 | 402,171 | +0.74(+0.45%) |
Nov 10, 2021 | 167.48 | 163.00 | 163.88 | 413,795 | -5.41(-3.19%) | |
Nov 09, 2021 | 172.46 | 172.79 | 168.33 | 169.28 | 345,136 | -2.16(-1.26%) |
Nov 08, 2021 | 170.93 | 174.59 | 168.49 | 171.44 | 502,223 | +1.05(+0.61%) |
Nov 05, 2021 | 170.54 | 182.76 | 166.93 | 170.40 | 785,112 | -9.94(-5.51%) |
Nov 04, 2021 | 180.69 | 183.71 | 178.53 | 180.34 | 617,558 | -0.27(-0.15%) |
Nov 03, 2021 | 178.85 | 180.91 | 177.76 | 180.61 | 223,390 | +1.76(+0.98%) |
Nov 02, 2021 | 183.72 | 183.72 | 177.90 | 178.85 | 350,087 | -4.27(-2.33%) |
Nov 01, 2021 | 179.12 | 184.30 | 182.23 | 183.12 | 382,047 | +4.08(+2.28%) |
Oct 29, 2021 | 174.85 | 179.95 | 174.36 | 179.05 | 436,606 | +3.35(+1.91%) |
Oct 28, 2021 | 169.98 | 175.78 | 175.70 | 529,649 | +6.94(+4.11%) | |
Oct 27, 2021 | 170.06 | 171.56 | 168.69 | 168.76 | 379,095 | -1.31(-0.77%) |
Oct 26, 2021 | 171.15 | 170.07 | 248,658 | +0.50(+0.29%) | ||
Oct 25, 2021 | 169.18 | 171.23 | 167.28 | 169.57 | 229,343 | +0.11(+0.06%) |
Oct 22, 2021 | 177.63 | 169.35 | 169.46 | 306,536 | -8.14(-4.58%) | |
Oct 21, 2021 | 176.38 | 179.52 | 176.01 | 177.60 | 344,731 | +1.06(+0.60%) |
Oct 20, 2021 | 178.37 | 179.43 | 176.16 | 176.55 | 278,655 | -1.60(-0.90%) |
Oct 19, 2021 | 175.57 | 178.15 | 174.72 | 178.15 | 396,558 | +3.21(+1.83%) |
Oct 18, 2021 | 173.55 | 176.12 | 172.50 | 174.94 | 518,667 | +2.14(+1.24%) |
Oct 15, 2021 | 172.75 | 175.77 | 172.24 | 172.80 | 280,784 | +0.22(+0.13%) |
Oct 14, 2021 | 171.73 | 173.69 | 170.42 | 172.58 | 380,146 | +3.54(+2.09%) |
Oct 13, 2021 | 167.53 | 169.21 | 167.18 | 169.04 | 259,911 | +2.45(+1.47%) |
Oct 12, 2021 | 168.43 | 168.88 | 163.93 | 166.59 | 385,027 | +0.31(+0.19%) |
Oct 11, 2021 | 165.18 | 169.44 | 165.01 | 166.27 | 228,024 | +1.09(+0.66%) |
Oct 08, 2021 | 166.39 | 167.77 | 164.40 | 165.18 | 243,126 | -1.02(-0.61%) |
Oct 07, 2021 | 162.50 | 168.26 | 162.50 | 166.20 | 355,382 | +5.17(+3.21%) |
Oct 06, 2021 | 162.82 | 165.30 | 159.60 | 161.03 | 367,386 | -3.12(-1.90%) |
Oct 05, 2021 | 162.55 | 167.54 | 161.59 | 164.14 | 322,309 | +2.09(+1.29%) |
Oct 04, 2021 | 167.13 | 167.13 | 160.87 | 162.05 | 583,559 | -5.92(-3.53%) |
Oct 01, 2021 | 167.34 | 169.06 | 163.68 | 167.97 | 456,615 | +0.89(+0.53%) |
Sep 30, 2021 | 170.24 | 172.94 | 166.85 | 167.09 | 682,817 | -1.99(-1.18%) |
Sep 29, 2021 | 177.71 | 179.79 | 168.85 | 169.08 | 953,269 | -7.97(-4.50%) |
Sep 28, 2021 | 179.83 | 181.70 | 176.66 | 177.04 | 409,600 | -5.23(-2.87%) |
Sep 27, 2021 | 184.28 | 185.44 | 180.87 | 182.27 | 564,050 | -4.08(-2.19%) |
Sep 24, 2021 | 187.48 | 189.47 | 185.97 | 186.35 | 250,831 | -1.74(-0.93%) |
Sep 23, 2021 | 188.97 | 191.41 | 186.94 | 188.09 | 298,755 | -0.21(-0.11%) |
Sep 22, 2021 | 186.16 | 190.05 | 185.21 | 188.29 | 256,287 | +2.81(+1.51%) |
Sep 21, 2021 | 187.41 | 189.27 | 185.24 | 185.49 | 241,406 | -0.94(-0.50%) |
Sep 20, 2021 | 189.12 | 190.04 | 183.67 | 186.43 | 417,072 | -4.89(-2.55%) |
Sep 17, 2021 | 194.54 | 195.12 | 188.31 | 191.31 | 1,110,210 | -3.78(-1.94%) |
Sep 16, 2021 | 190.64 | 197.12 | 189.75 | 195.10 | 384,254 | +4.24(+2.22%) |
Sep 15, 2021 | 192.51 | 192.86 | 189.13 | 190.85 | 401,416 | -1.65(-0.86%) |
Sep 14, 2021 | 196.38 | 196.47 | 191.90 | 192.51 | 256,180 | -3.35(-1.71%) |
Sep 13, 2021 | 196.28 | 196.36 | 193.40 | 195.85 | 232,646 | +0.30(+0.15%) |
Sep 10, 2021 | 198.03 | 199.83 | 195.39 | 195.55 | 181,792 | -1.01(-0.51%) |
Sep 09, 2021 | 199.10 | 199.38 | 195.52 | 196.56 | 294,703 | -1.92(-0.97%) |
Sep 08, 2021 | 200.62 | 200.43 | 196.79 | 198.48 | 160,618 | -1.95(-0.97%) |
Sep 07, 2021 | 204.29 | 204.77 | 200.33 | 200.43 | 144,808 | -3.85(-1.88%) |
Sep 03, 2021 | 203.12 | 204.83 | 202.58 | 204.28 | 135,539 | +0.62(+0.30%) |
Sep 02, 2021 | 204.98 | 205.32 | 202.57 | 203.67 | 151,626 | -0.25(-0.12%) |