Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.97 | 83.47 | 79.34 | 80.40 | 4,832,223 | -1.02(-1.25%) |
Aug 30, 2022 | 82.00 | 82.75 | 79.82 | 81.42 | 4,140,897 | +0.42(+0.52%) |
Aug 29, 2022 | 80.37 | 82.95 | 80.12 | 81.00 | 5,210,754 | -0.41(-0.50%) |
Aug 26, 2022 | 84.15 | 85.02 | 80.28 | 81.41 | 5,927,442 | -4.31(-5.03%) |
Aug 25, 2022 | 83.60 | 85.76 | 82.43 | 85.72 | 5,408,145 | +2.11(+2.52%) |
Aug 24, 2022 | 81.64 | 85.07 | 80.50 | 83.61 | 11,127,061 | +2.29(+2.82%) |
Aug 23, 2022 | 84.56 | 87.59 | 81.13 | 81.32 | 31,501,418 | -16.12(-16.54%) |
Aug 22, 2022 | 98.20 | 100.14 | 96.48 | 97.44 | 8,214,755 | -2.06(-2.07%) |
Aug 19, 2022 | 100.90 | 102.15 | 98.80 | 99.50 | 3,747,921 | -3.68(-3.57%) |
Aug 18, 2022 | 101.76 | 104.57 | 100.64 | 103.18 | 3,091,293 | +0.80(+0.78%) |
Aug 17, 2022 | 106.22 | 107.35 | 102.02 | 102.38 | 4,254,040 | -6.81(-6.24%) |
Aug 16, 2022 | 107.82 | 109.93 | 103.32 | 109.19 | 7,519,475 | -4.04(-3.57%) |
Aug 15, 2022 | 109.41 | 113.79 | 108.35 | 113.23 | 2,736,263 | +3.71(+3.39%) |
Aug 12, 2022 | 109.41 | 110.09 | 107.28 | 109.52 | 2,488,947 | +1.46(+1.35%) |
Aug 11, 2022 | 114.00 | 114.99 | 107.24 | 108.06 | 4,066,926 | -3.95(-3.53%) |
Aug 10, 2022 | 111.35 | 112.42 | 108.80 | 112.01 | 3,755,709 | +6.72(+6.38%) |
Aug 09, 2022 | 111.78 | 112.80 | 104.91 | 105.29 | 5,821,324 | -9.45(-8.24%) |
Aug 08, 2022 | 114.77 | 119.82 | 113.82 | 114.74 | 2,831,717 | +0.89(+0.78%) |
Aug 05, 2022 | 110.00 | 114.32 | 108.74 | 113.85 | 2,639,924 | +0.99(+0.88%) |
Aug 04, 2022 | 114.07 | 115.00 | 110.14 | 112.86 | 2,149,382 | -0.11(-0.10%) |
Aug 03, 2022 | 109.31 | 114.00 | 109.22 | 112.97 | 2,653,373 | +4.81(+4.45%) |
Aug 02, 2022 | 103.04 | 109.98 | 102.90 | 108.16 | 2,517,523 | +2.77(+2.63%) |
Aug 01, 2022 | 103.38 | 107.92 | 101.85 | 105.39 | 2,385,237 | +1.53(+1.47%) |
Jul 29, 2022 | 105.48 | 105.48 | 101.01 | 103.86 | 3,975,876 | -2.36(-2.22%) |
Jul 28, 2022 | 104.46 | 106.90 | 100.81 | 106.22 | 2,379,438 | +0.31(+0.29%) |
Jul 27, 2022 | 102.16 | 106.46 | 100.55 | 105.91 | 3,180,835 | +5.58(+5.56%) |
Jul 26, 2022 | 105.03 | 105.13 | 100.01 | 100.33 | 2,876,917 | -5.77(-5.44%) |
Jul 25, 2022 | 106.39 | 106.96 | 103.91 | 106.10 | 2,038,337 | -0.45(-0.42%) |
Jul 22, 2022 | 111.00 | 112.95 | 105.69 | 106.55 | 2,656,806 | -4.30(-3.88%) |
Jul 21, 2022 | 107.50 | 111.27 | 107.30 | 110.85 | 2,978,953 | +3.76(+3.51%) |
Jul 20, 2022 | 103.49 | 109.87 | 103.38 | 107.09 | 4,297,457 | +5.01(+4.91%) |
Jul 19, 2022 | 100.40 | 102.22 | 97.65 | 102.08 | 2,828,244 | +3.16(+3.19%) |
Jul 18, 2022 | 101.98 | 102.18 | 98.49 | 98.92 | 6,514,810 | -0.93(-0.93%) |
Jul 15, 2022 | 97.86 | 99.97 | 96.11 | 99.85 | 4,714,472 | +2.50(+2.57%) |
Jul 14, 2022 | 101.35 | 101.44 | 96.84 | 97.35 | 5,549,991 | -3.66(-3.62%) |
Jul 13, 2022 | 103.64 | 105.40 | 99.80 | 101.01 | 7,896,616 | -6.98(-6.46%) |
Jul 12, 2022 | 109.79 | 113.60 | 106.91 | 107.99 | 4,204,118 | -0.39(-0.36%) |
Jul 11, 2022 | 117.16 | 117.39 | 107.73 | 108.38 | 5,464,572 | -11.42(-9.53%) |
Jul 08, 2022 | 118.62 | 124.05 | 117.66 | 119.80 | 3,261,741 | -0.94(-0.78%) |
Jul 07, 2022 | 116.50 | 121.26 | 116.33 | 120.74 | 3,034,664 | +3.68(+3.14%) |
Jul 06, 2022 | 120.68 | 123.96 | 116.57 | 117.06 | 4,197,305 | -3.36(-2.79%) |
Jul 05, 2022 | 110.56 | 120.75 | 108.41 | 120.42 | 5,312,767 | +9.45(+8.52%) |
Jul 01, 2022 | 108.77 | 111.98 | 106.83 | 110.97 | 2,817,458 | +3.00(+2.78%) |
Jun 30, 2022 | 110.00 | 111.00 | 104.78 | 107.97 | 4,249,174 | -3.90(-3.49%) |
Jun 29, 2022 | 112.93 | 113.72 | 110.04 | 111.87 | 2,710,707 | -1.26(-1.11%) |
Jun 28, 2022 | 119.82 | 122.08 | 112.86 | 113.13 | 3,694,275 | -6.69(-5.58%) |
Jun 27, 2022 | 122.48 | 123.73 | 117.68 | 119.82 | 3,456,015 | -2.82(-2.30%) |
Jun 24, 2022 | 118.81 | 122.99 | 118.12 | 122.64 | 12,212,808 | +4.97(+4.22%) |
Jun 23, 2022 | 116.24 | 118.40 | 110.67 | 117.67 | 5,460,481 | +2.50(+2.17%) |
Jun 22, 2022 | 112.03 | 119.53 | 111.77 | 115.17 | 5,484,781 | +1.35(+1.19%) |
Jun 21, 2022 | 112.15 | 117.37 | 110.86 | 113.82 | 6,172,781 | +3.82(+3.47%) |
Jun 17, 2022 | 107.09 | 111.92 | 106.39 | 110.00 | 6,198,235 | +3.91(+3.69%) |
Jun 16, 2022 | 108.10 | 109.65 | 104.15 | 106.09 | 4,713,453 | -6.84(-6.06%) |
Jun 15, 2022 | 107.50 | 114.73 | 106.13 | 112.93 | 5,951,020 | +6.07(+5.68%) |
Jun 14, 2022 | 103.90 | 109.85 | 103.78 | 106.86 | 6,964,484 | +3.54(+3.43%) |
Jun 13, 2022 | 102.82 | 106.38 | 102.12 | 103.32 | 7,182,985 | -5.75(-5.27%) |
Jun 10, 2022 | 106.93 | 110.99 | 106.12 | 109.07 | 5,947,240 | -1.33(-1.20%) |
Jun 09, 2022 | 112.17 | 116.17 | 110.34 | 110.40 | 4,295,852 | -5.06(-4.38%) |
Jun 08, 2022 | 115.40 | 116.90 | 113.16 | 115.46 | 3,580,573 | +0.42(+0.37%) |
Jun 07, 2022 | 110.50 | 115.32 | 109.05 | 115.04 | 3,950,442 | +4.03(+3.63%) |
Jun 06, 2022 | 112.33 | 112.91 | 108.51 | 111.01 | 2,866,292 | +1.59(+1.45%) |
Jun 03, 2022 | 109.66 | 111.80 | 107.30 | 109.42 | 3,882,063 | -2.82(-2.51%) |
Jun 02, 2022 | 107.43 | 114.08 | 107.03 | 112.24 | 4,989,716 | +4.59(+4.26%) |
Jun 01, 2022 | 107.96 | 110.89 | 104.92 | 107.65 | 4,737,828 | +0.20(+0.19%) |
May 31, 2022 | 112.64 | 112.87 | 105.58 | 107.45 | 5,927,513 | -2.97(-2.69%) |
May 27, 2022 | 108.00 | 111.24 | 105.55 | 110.42 | 7,097,807 | +3.42(+3.20%) |
May 26, 2022 | 101.89 | 108.17 | 101.77 | 107.00 | 10,629,212 | +4.66(+4.55%) |
May 25, 2022 | 94.14 | 104.27 | 94.00 | 102.34 | 13,885,951 | +8.00(+8.48%) |
May 24, 2022 | 94.56 | 97.09 | 87.33 | 94.34 | 27,454,380 | +5.01(+5.61%) |
May 23, 2022 | 89.87 | 90.25 | 85.57 | 89.33 | 11,156,754 | -0.41(-0.46%) |
May 20, 2022 | 92.62 | 94.85 | 85.55 | 89.74 | 4,731,881 | -1.20(-1.32%) |
May 19, 2022 | 85.74 | 93.49 | 84.69 | 90.94 | 4,744,019 | +6.25(+7.38%) |
May 18, 2022 | 88.68 | 91.11 | 84.04 | 84.69 | 3,852,897 | -6.25(-6.87%) |
May 17, 2022 | 91.36 | 95.10 | 86.41 | 90.94 | 4,208,515 | +2.02(+2.27%) |
May 16, 2022 | 93.43 | 95.83 | 88.66 | 88.92 | 4,499,912 | -5.92(-6.24%) |
May 13, 2022 | 88.72 | 95.63 | 88.25 | 94.84 | 5,687,629 | +9.87(+11.62%) |
May 12, 2022 | 81.13 | 87.79 | 79.03 | 84.97 | 7,174,498 | +0.17(+0.20%) |
May 11, 2022 | 88.93 | 94.16 | 84.17 | 84.80 | 6,181,776 | -5.88(-6.48%) |
May 10, 2022 | 95.60 | 98.07 | 87.34 | 90.68 | 6,310,628 | -1.66(-1.80%) |
May 09, 2022 | 94.05 | 96.83 | 91.65 | 92.34 | 5,765,358 | -4.04(-4.19%) |
May 06, 2022 | 100.49 | 102.03 | 94.01 | 96.38 | 4,635,615 | -4.46(-4.42%) |
May 05, 2022 | 107.13 | 107.36 | 99.32 | 100.84 | 3,661,307 | -8.14(-7.47%) |
May 04, 2022 | 103.96 | 109.34 | 99.30 | 108.98 | 3,750,824 | +5.45(+5.26%) |
May 03, 2022 | 104.11 | 106.99 | 102.13 | 103.53 | 2,102,612 | -1.26(-1.20%) |
May 02, 2022 | 99.15 | 105.08 | 98.17 | 104.79 | 3,163,466 | +5.22(+5.24%) |
Apr 29, 2022 | 102.67 | 107.84 | 99.39 | 99.57 | 3,618,356 | -2.99(-2.92%) |
Apr 28, 2022 | 98.10 | 103.92 | 95.72 | 102.56 | 3,584,983 | +4.94(+5.06%) |
Apr 27, 2022 | 97.69 | 102.04 | 97.30 | 97.62 | 3,522,038 | -0.74(-0.75%) |
Apr 26, 2022 | 100.75 | 101.68 | 96.00 | 98.36 | 3,785,423 | -4.08(-3.98%) |
Apr 25, 2022 | 99.51 | 103.09 | 98.90 | 102.44 | 2,723,986 | +2.27(+2.27%) |
Apr 22, 2022 | 101.15 | 104.99 | 99.30 | 100.17 | 3,784,523 | -0.78(-0.77%) |
Apr 21, 2022 | 105.20 | 108.49 | 100.55 | 100.95 | 4,394,985 | -2.75(-2.65%) |
Apr 20, 2022 | 109.53 | 109.91 | 103.40 | 103.70 | 4,510,410 | -7.48(-6.73%) |
Apr 19, 2022 | 105.44 | 112.33 | 104.08 | 111.18 | 3,288,863 | +5.44(+5.14%) |
Apr 18, 2022 | 109.73 | 109.93 | 103.62 | 105.74 | 4,151,849 | -4.57(-4.14%) |
Apr 14, 2022 | 114.66 | 114.66 | 110.14 | 110.31 | 4,499,641 | -4.58(-3.99%) |
Apr 13, 2022 | 106.30 | 115.83 | 105.16 | 114.89 | 4,676,996 | +8.31(+7.80%) |
Apr 12, 2022 | 111.69 | 114.70 | 106.24 | 106.58 | 3,248,707 | -2.47(-2.27%) |
Apr 11, 2022 | 107.91 | 111.11 | 106.41 | 109.05 | 3,902,502 | -1.85(-1.67%) |
Apr 08, 2022 | 112.37 | 113.27 | 109.39 | 110.90 | 3,953,275 | -3.42(-2.99%) |
Apr 07, 2022 | 115.14 | 118.12 | 111.33 | 114.32 | 3,497,783 | -1.77(-1.52%) |
Apr 06, 2022 | 118.03 | 118.56 | 113.34 | 116.09 | 5,160,231 | -5.93(-4.86%) |
Apr 05, 2022 | 123.92 | 126.44 | 120.43 | 122.02 | 4,905,999 | -2.26(-1.82%) |
Apr 04, 2022 | 119.39 | 124.99 | 118.33 | 124.28 | 3,080,735 | +6.26(+5.30%) |
Apr 01, 2022 | 117.56 | 120.50 | 116.11 | 118.02 | 2,793,292 | +0.79(+0.67%) |
Mar 31, 2022 | 122.75 | 122.81 | 117.16 | 117.23 | 2,901,998 | -5.16(-4.22%) |
Mar 30, 2022 | 124.26 | 127.37 | 121.23 | 122.39 | 3,986,694 | -3.87(-3.07%) |
Mar 29, 2022 | 119.98 | 126.53 | 119.98 | 126.26 | 4,756,448 | +8.81(+7.50%) |
Mar 28, 2022 | 114.87 | 118.31 | 113.63 | 117.45 | 3,288,358 | +3.52(+3.09%) |
Mar 25, 2022 | 117.13 | 117.58 | 112.45 | 113.93 | 4,217,680 | -3.82(-3.24%) |
Mar 24, 2022 | 117.35 | 117.78 | 113.97 | 117.75 | 3,330,234 | +0.94(+0.80%) |
Mar 23, 2022 | 117.21 | 120.27 | 115.95 | 116.81 | 3,442,470 | -2.99(-2.50%) |
Mar 22, 2022 | 116.01 | 122.24 | 115.40 | 119.80 | 5,002,049 | +2.93(+2.51%) |
Mar 21, 2022 | 115.01 | 119.89 | 113.35 | 116.87 | 5,937,474 | +0.59(+0.51%) |
Mar 18, 2022 | 109.49 | 117.84 | 109.21 | 116.28 | 8,521,854 | +4.99(+4.48%) |
Mar 17, 2022 | 106.46 | 111.33 | 105.00 | 111.29 | 4,965,687 | +4.45(+4.17%) |
Mar 16, 2022 | 100.55 | 106.88 | 100.17 | 106.84 | 7,998,969 | +7.87(+7.95%) |
Mar 15, 2022 | 96.09 | 100.59 | 95.26 | 98.97 | 6,999,362 | +4.33(+4.58%) |
Mar 14, 2022 | 97.50 | 102.16 | 94.51 | 94.64 | 6,713,103 | -3.48(-3.55%) |
Mar 11, 2022 | 103.48 | 103.49 | 97.90 | 98.12 | 6,454,752 | -5.21(-5.04%) |
Mar 10, 2022 | 105.83 | 106.90 | 101.06 | 103.33 | 5,025,058 | -5.75(-5.27%) |
Mar 09, 2022 | 111.84 | 111.84 | 108.06 | 109.08 | 6,423,466 | +0.59(+0.54%) |
Mar 08, 2022 | 106.67 | 114.29 | 105.00 | 108.49 | 5,576,330 | +0.61(+0.57%) |
Mar 07, 2022 | 111.13 | 115.24 | 107.72 | 107.88 | 6,237,420 | -1.06(-0.97%) |
Mar 04, 2022 | 114.10 | 116.19 | 108.43 | 108.94 | 6,227,114 | -4.17(-3.69%) |
Mar 03, 2022 | 122.00 | 122.06 | 111.95 | 113.11 | 6,195,186 | -8.50(-6.99%) |
Mar 02, 2022 | 122.25 | 122.89 | 114.52 | 121.61 | 7,222,177 | -1.17(-0.95%) |
Mar 01, 2022 | 128.57 | 136.00 | 122.13 | 122.78 | 11,537,938 | -9.82(-7.41%) |
Feb 28, 2022 | 126.79 | 135.09 | 125.10 | 132.60 | 11,874,086 | +7.28(+5.81%) |
Feb 25, 2022 | 129.05 | 125.34 | 121.54 | 125.32 | 5,242,605 | -1.65(-1.30%) |
Feb 24, 2022 | 114.74 | 128.74 | 114.78 | 126.97 | 6,993,715 | +6.87(+5.72%) |
Feb 23, 2022 | 127.99 | 128.15 | 120.10 | 120.10 | 4,622,647 | -6.51(-5.14%) |
Feb 22, 2022 | 125.06 | 130.73 | 124.98 | 126.61 | 4,444,453 | -0.35(-0.28%) |
Feb 18, 2022 | 126.96 | 0 | -2.42(-1.87%) | |||
Feb 17, 2022 | 137.63 | 137.74 | 128.93 | 129.38 | 4,931,880 | -9.13(-6.59%) |
Feb 16, 2022 | 144.49 | 144.69 | 136.40 | 138.51 | 3,923,102 | -8.39(-5.71%) |
Feb 15, 2022 | 144.44 | 147.15 | 141.10 | 146.90 | 3,043,025 | +4.81(+3.39%) |
Feb 14, 2022 | 142.42 | 147.74 | 141.11 | 142.09 | 2,535,487 | +0.85(+0.60%) |
Feb 11, 2022 | 146.96 | 150.48 | 140.16 | 141.24 | 2,690,370 | -4.48(-3.07%) |
Feb 10, 2022 | 145.78 | 152.69 | 144.29 | 145.72 | 3,343,482 | -3.88(-2.59%) |
Feb 09, 2022 | 146.49 | 149.81 | 143.90 | 149.60 | 3,060,537 | +6.99(+4.90%) |
Feb 08, 2022 | 139.36 | 143.19 | 137.28 | 142.61 | 2,562,986 | +1.17(+0.83%) |
Feb 07, 2022 | 144.59 | 147.48 | 139.78 | 141.44 | 2,529,700 | -2.66(-1.85%) |
Feb 04, 2022 | 139.30 | 145.21 | 136.92 | 144.10 | 3,457,972 | +6.16(+4.47%) |
Feb 03, 2022 | 144.07 | 137.35 | 137.94 | 3,349,230 | -10.17(-6.87%) | |
Feb 02, 2022 | 155.79 | 156.05 | 146.58 | 148.11 | 3,053,178 | -7.57(-4.86%) |
Feb 01, 2022 | 155.23 | 155.95 | 150.07 | 155.68 | 3,313,396 | +11.87(+8.25%) |
Jan 28, 2022 | 137.58 | 143.89 | 134.70 | 143.81 | 3,682,712 | +7.00(+5.12%) |
Jan 27, 2022 | 143.60 | 143.81 | 136.17 | 136.81 | 3,572,871 | -3.52(-2.51%) |
Jan 26, 2022 | 150.03 | 152.00 | 138.89 | 140.33 | 4,883,209 | -5.56(-3.81%) |
Jan 25, 2022 | 150.00 | 152.14 | 142.12 | 145.89 | 5,114,036 | -7.06(-4.62%) |
Jan 24, 2022 | 141.68 | 153.24 | 138.91 | 152.95 | 8,232,627 | +5.29(+3.58%) |
Jan 21, 2022 | 153.98 | 156.91 | 147.11 | 147.66 | 5,722,600 | -8.15(-5.23%) |
Jan 20, 2022 | 159.55 | 163.48 | 155.65 | 155.81 | 3,703,957 | -1.42(-0.90%) |
Jan 19, 2022 | 158.65 | 162.99 | 156.94 | 157.23 | 3,302,122 | -0.47(-0.30%) |
Jan 18, 2022 | 156.32 | 162.98 | 156.00 | 157.70 | 4,361,801 | -2.02(-1.26%) |
Jan 14, 2022 | 159.72 | 0 | -2.38(-1.47%) | |||
Jan 13, 2022 | 170.10 | 170.10 | 162.00 | 162.10 | 4,618,800 | -8.55(-5.01%) |
Jan 12, 2022 | 177.00 | 179.90 | 169.70 | 170.65 | 2,700,154 | -5.32(-3.02%) |
Jan 11, 2022 | 172.15 | 178.88 | 169.45 | 175.97 | 2,413,522 | +3.41(+1.98%) |
Jan 10, 2022 | 169.32 | 173.23 | 164.90 | 172.56 | 3,493,781 | +0.96(+0.56%) |
Jan 07, 2022 | 176.05 | 180.67 | 170.72 | 171.60 | 3,089,511 | -4.73(-2.68%) |
Jan 06, 2022 | 173.09 | 181.88 | 171.23 | 176.33 | 4,001,419 | +1.45(+0.83%) |
Jan 05, 2022 | 175.98 | 183.67 | 174.29 | 174.88 | 3,768,454 | -4.97(-2.76%) |
Jan 04, 2022 | 183.32 | 183.56 | 172.10 | 179.85 | 5,265,353 | -4.41(-2.39%) |
Jan 03, 2022 | 184.44 | 184.91 | 177.24 | 184.26 | 3,172,420 | +0.35(+0.19%) |
Dec 31, 2021 | 189.20 | 191.61 | 183.62 | 183.91 | 2,817,387 | -6.61(-3.47%) |
Dec 30, 2021 | 182.32 | 192.91 | 180.84 | 190.52 | 4,139,268 | +8.71(+4.79%) |
Dec 29, 2021 | 184.00 | 185.21 | 179.78 | 181.81 | 2,563,073 | -1.96(-1.07%) |
Dec 28, 2021 | 186.60 | 190.63 | 183.09 | 183.77 | 3,129,723 | -3.67(-1.96%) |
Dec 27, 2021 | 189.54 | 190.44 | 185.66 | 187.44 | 3,078,678 | -4.21(-2.20%) |
Dec 23, 2021 | 191.00 | 193.41 | 186.65 | 191.65 | 3,106,628 | -1.48(-0.77%) |
Dec 22, 2021 | 197.05 | 200.25 | 190.42 | 193.13 | 2,863,344 | -6.29(-3.15%) |
Dec 21, 2021 | 199.04 | 200.53 | 191.67 | 199.42 | 4,241,592 | +1.45(+0.73%) |
Dec 20, 2021 | 205.00 | 205.22 | 197.02 | 197.97 | 7,770,655 | -1.77(-0.89%) |
Dec 17, 2021 | 184.12 | 201.69 | 183.35 | 199.74 | 10,512,610 | +17.34(+9.51%) |
Dec 16, 2021 | 183.79 | 185.72 | 177.00 | 182.40 | 4,220,989 | -1.33(-0.72%) |
Dec 15, 2021 | 181.13 | 185.47 | 174.66 | 183.73 | 4,785,402 | +1.79(+0.98%) |
Dec 14, 2021 | 180.57 | 184.57 | 178.80 | 181.94 | 3,509,269 | -2.63(-1.42%) |
Dec 13, 2021 | 181.86 | 188.97 | 181.11 | 184.57 | 2,751,046 | -0.68(-0.37%) |
Dec 10, 2021 | 188.27 | 191.36 | 183.91 | 185.25 | 2,174,579 | -3.02(-1.60%) |
Dec 09, 2021 | 195.16 | 198.51 | 185.74 | 188.27 | 3,794,989 | -6.43(-3.30%) |
Dec 08, 2021 | 188.29 | 195.98 | 184.30 | 194.70 | 3,358,862 | +5.64(+2.98%) |
Dec 07, 2021 | 187.85 | 190.87 | 185.58 | 189.06 | 3,985,915 | +3.22(+1.73%) |
Dec 06, 2021 | 180.63 | 186.13 | 175.27 | 185.84 | 4,154,278 | +1.92(+1.04%) |
Dec 03, 2021 | 187.73 | 187.83 | 177.12 | 183.92 | 8,934,257 | -7.83(-4.08%) |
Dec 02, 2021 | 195.44 | 198.49 | 188.37 | 191.75 | 6,592,310 | -5.96(-3.01%) |
Dec 01, 2021 | 211.42 | 211.50 | 196.27 | 197.71 | 7,566,417 | -13.70(-6.48%) |
Nov 30, 2021 | 220.66 | 221.41 | 207.40 | 211.41 | 5,911,680 | -7.57(-3.46%) |
Nov 29, 2021 | 216.43 | 219.36 | 208.46 | 218.98 | 7,031,419 | -1.69(-0.76%) |
Nov 26, 2021 | 235.70 | 235.97 | 219.21 | 220.67 | 10,808,626 | +12.37(+5.94%) |
Nov 24, 2021 | 203.90 | 211.50 | 202.02 | 208.30 | 9,243,429 | +1.66(+0.80%) |
Nov 23, 2021 | 218.05 | 218.61 | 195.80 | 206.64 | 25,293,132 | -35.64(-14.71%) |
Nov 22, 2021 | 249.26 | 251.70 | 238.20 | 242.28 | 7,930,068 | -9.02(-3.59%) |
Nov 19, 2021 | 262.24 | 265.23 | 249.33 | 251.30 | 3,882,746 | -4.45(-1.74%) |
Nov 18, 2021 | 260.88 | 256.08 | 255.31 | 255.75 | 2,356,528 | -7.96(-3.02%) |
Nov 17, 2021 | 264.00 | 266.19 | 261.52 | 263.71 | 2,416,666 | -0.78(-0.29%) |
Nov 16, 2021 | 263.00 | 268.88 | 261.21 | 264.49 | 1,969,172 | +0.78(+0.30%) |
Nov 15, 2021 | 255.00 | 265.33 | 255.00 | 263.71 | 3,992,950 | +8.74(+3.43%) |
Nov 12, 2021 | 248.38 | 255.14 | 245.53 | 254.97 | 3,173,610 | +7.37(+2.98%) |
Nov 11, 2021 | 251.27 | 253.19 | 245.16 | 247.60 | 3,283,749 | -3.66(-1.46%) |
Nov 10, 2021 | 257.01 | 251.26 | 4,899,945 | -7.14(-2.76%) | ||
Nov 09, 2021 | 260.99 | 265.66 | 257.57 | 258.40 | 3,018,833 | -1.50(-0.58%) |
Nov 08, 2021 | 262.65 | 263.18 | 257.94 | 259.90 | 3,933,851 | -4.80(-1.81%) |
Nov 05, 2021 | 267.10 | 275.64 | 259.77 | 264.70 | 5,420,971 | -17.50(-6.20%) |
Nov 04, 2021 | 286.22 | 291.31 | 280.73 | 282.20 | 1,984,913 | -3.46(-1.21%) |
Nov 03, 2021 | 280.22 | 286.05 | 274.02 | 285.66 | 2,432,724 | +5.37(+1.92%) |
Nov 02, 2021 | 281.10 | 286.45 | 276.27 | 280.29 | 2,092,092 | +1.35(+0.48%) |
Nov 01, 2021 | 273.20 | 279.47 | 274.44 | 278.94 | 2,773,967 | +4.29(+1.56%) |
Oct 29, 2021 | 272.02 | 276.61 | 271.60 | 274.65 | 1,493,807 | -1.93(-0.70%) |
Oct 28, 2021 | 271.16 | 278.26 | 269.21 | 276.58 | 1,594,324 | +3.77(+1.38%) |
Oct 27, 2021 | 278.94 | 282.48 | 272.25 | 272.81 | 3,103,691 | -5.89(-2.11%) |
Oct 26, 2021 | 283.33 | 278.70 | 2,421,577 | -1.09(-0.39%) | ||
Oct 25, 2021 | 276.04 | 279.79 | 2,924,909 | +2.21(+0.80%) | ||
Oct 22, 2021 | 283.51 | 286.66 | 276.12 | 277.58 | 3,320,483 | +2.80(+1.02%) |
Oct 21, 2021 | 273.64 | 278.14 | 272.60 | 274.78 | 1,495,877 | -0.93(-0.34%) |
Oct 20, 2021 | 277.35 | 280.20 | 272.68 | 275.71 | 1,740,513 | -0.69(-0.25%) |
Oct 19, 2021 | 274.53 | 279.81 | 273.83 | 276.40 | 2,378,971 | +2.17(+0.79%) |
Oct 18, 2021 | 265.67 | 274.83 | 265.50 | 274.23 | 2,648,499 | +7.91(+2.97%) |
Oct 15, 2021 | 267.00 | 267.98 | 264.25 | 266.32 | 2,796,397 | -0.69(-0.26%) |
Oct 14, 2021 | 270.50 | 274.00 | 266.84 | 267.01 | 3,066,298 | +0.77(+0.29%) |
Oct 13, 2021 | 257.74 | 268.28 | 257.30 | 266.24 | 3,767,230 | +10.75(+4.21%) |
Oct 12, 2021 | 255.27 | 257.34 | 253.10 | 255.49 | 3,060,483 | +1.52(+0.60%) |
Oct 11, 2021 | 252.18 | 258.41 | 252.00 | 253.97 | 1,721,620 | -1.08(-0.42%) |
Oct 08, 2021 | 257.23 | 260.54 | 253.63 | 255.05 | 2,265,296 | -1.22(-0.48%) |
Oct 07, 2021 | 254.43 | 258.48 | 253.81 | 256.27 | 2,669,905 | +2.62(+1.03%) |
Oct 06, 2021 | 251.30 | 257.88 | 250.11 | 253.65 | 3,902,850 | -3.47(-1.35%) |
Oct 05, 2021 | 259.84 | 262.74 | 256.85 | 257.12 | 3,711,029 | -2.51(-0.97%) |
Oct 04, 2021 | 264.24 | 264.57 | 253.41 | 259.63 | 5,002,959 | -7.88(-2.94%) |
Oct 01, 2021 | 268.77 | 274.57 | 262.70 | 267.51 | 8,664,771 | +6.01(+2.30%) |
Sep 30, 2021 | 257.39 | 264.88 | 255.25 | 261.50 | 4,718,303 | +4.09(+1.59%) |
Sep 29, 2021 | 262.32 | 266.86 | 256.88 | 257.41 | 4,311,976 | -4.48(-1.71%) |
Sep 28, 2021 | 269.49 | 270.62 | 259.80 | 261.89 | 5,210,899 | -10.99(-4.03%) |
Sep 27, 2021 | 269.49 | 275.24 | 266.11 | 272.88 | 3,083,195 | +0.52(+0.19%) |
Sep 24, 2021 | 274.64 | 275.90 | 267.19 | 272.36 | 4,051,731 | -3.83(-1.39%) |
Sep 23, 2021 | 279.91 | 280.36 | 275.45 | 276.19 | 2,865,530 | -1.76(-0.63%) |
Sep 22, 2021 | 276.20 | 279.39 | 275.25 | 277.95 | 2,994,218 | -0.29(-0.10%) |
Sep 21, 2021 | 281.03 | 281.17 | 275.06 | 278.24 | 4,165,233 | -2.43(-0.87%) |
Sep 20, 2021 | 278.65 | 283.13 | 276.91 | 280.67 | 3,902,476 | -7.01(-2.44%) |
Sep 17, 2021 | 279.79 | 287.78 | 278.37 | 287.68 | 5,423,419 | +9.46(+3.40%) |
Sep 16, 2021 | 277.68 | 279.29 | 273.50 | 278.22 | 4,675,323 | -0.90(-0.32%) |
Sep 15, 2021 | 282.33 | 283.07 | 277.02 | 279.12 | 4,644,450 | -2.31(-0.82%) |
Sep 14, 2021 | 290.34 | 291.88 | 280.92 | 281.43 | 6,034,113 | -8.75(-3.02%) |
Sep 13, 2021 | 300.16 | 300.27 | 289.82 | 290.18 | 4,913,148 | -11.32(-3.75%) |
Sep 10, 2021 | 296.91 | 306.26 | 296.81 | 301.50 | 6,096,359 | +5.64(+1.91%) |
Sep 09, 2021 | 292.16 | 297.57 | 291.13 | 295.86 | 3,348,107 | +2.26(+0.77%) |
Sep 08, 2021 | 299.55 | 299.96 | 290.53 | 293.60 | 3,931,981 | -6.36(-2.12%) |
Sep 07, 2021 | 298.30 | 300.98 | 294.80 | 299.96 | 4,255,531 | +1.67(+0.56%) |
Sep 03, 2021 | 295.32 | 301.81 | 292.03 | 298.29 | 6,131,439 | +3.20(+1.08%) |
Sep 02, 2021 | 292.80 | 296.69 | 290.41 | 295.09 | 6,649,160 | +4.23(+1.45%) |