Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.88 | 83.83 | 82.63 | 82.78 | 1,270,928 | +0.68(+0.83%) |
Aug 30, 2022 | 83.23 | 83.41 | 81.69 | 82.10 | 756,189 | -0.06(-0.07%) |
Aug 29, 2022 | 81.94 | 82.61 | 81.73 | 82.16 | 988,157 | +0.33(+0.40%) |
Aug 26, 2022 | 85.33 | 85.39 | 81.62 | 81.83 | 1,149,365 | -3.85(-4.49%) |
Aug 25, 2022 | 84.84 | 85.68 | 84.41 | 85.67 | 725,601 | +0.76(+0.89%) |
Aug 24, 2022 | 84.53 | 85.57 | 84.33 | 84.91 | 775,271 | +0.05(+0.06%) |
Aug 23, 2022 | 85.38 | 86.36 | 84.79 | 84.87 | 787,996 | -1.03(-1.20%) |
Aug 22, 2022 | 86.89 | 86.94 | 85.70 | 85.89 | 943,729 | -3.10(-3.48%) |
Aug 19, 2022 | 89.70 | 89.83 | 88.85 | 88.99 | 727,718 | -0.82(-0.91%) |
Aug 18, 2022 | 90.08 | 90.30 | 89.47 | 89.81 | 724,413 | -0.48(-0.53%) |
Aug 17, 2022 | 90.41 | 90.90 | 89.90 | 90.29 | 768,939 | -1.21(-1.33%) |
Aug 16, 2022 | 91.49 | 91.99 | 91.01 | 91.50 | 852,465 | -1.56(-1.68%) |
Aug 15, 2022 | 92.19 | 93.15 | 92.12 | 93.06 | 1,228,481 | -0.14(-0.15%) |
Aug 12, 2022 | 92.77 | 93.24 | 92.35 | 93.20 | 694,149 | +0.69(+0.75%) |
Aug 11, 2022 | 93.43 | 93.43 | 92.33 | 92.51 | 815,906 | -0.81(-0.86%) |
Aug 10, 2022 | 93.44 | 94.04 | 92.97 | 93.32 | 959,438 | +2.24(+2.46%) |
Aug 09, 2022 | 91.49 | 91.59 | 90.83 | 91.07 | 662,682 | -0.55(-0.60%) |
Aug 08, 2022 | 92.30 | 92.87 | 91.42 | 91.63 | 648,462 | -0.22(-0.24%) |
Aug 05, 2022 | 90.97 | 91.86 | 90.74 | 91.85 | 839,290 | -0.71(-0.77%) |
Aug 04, 2022 | 92.41 | 92.60 | 91.67 | 92.56 | 902,734 | +1.75(+1.93%) |
Aug 03, 2022 | 89.62 | 90.96 | 89.62 | 90.81 | 800,104 | +2.23(+2.52%) |
Aug 02, 2022 | 88.93 | 89.48 | 88.51 | 88.58 | 1,108,066 | -2.53(-2.77%) |
Aug 01, 2022 | 91.09 | 91.94 | 90.70 | 91.10 | 1,888,885 | +0.56(+0.62%) |
Jul 29, 2022 | 89.89 | 90.67 | 89.56 | 90.54 | 785,843 | +1.40(+1.57%) |
Jul 28, 2022 | 88.13 | 89.33 | 87.24 | 89.14 | 1,082,803 | +0.45(+0.50%) |
Jul 27, 2022 | 87.03 | 88.92 | 86.84 | 88.69 | 1,590,845 | +0.99(+1.13%) |
Jul 26, 2022 | 88.27 | 88.35 | 87.29 | 87.70 | 951,232 | -1.63(-1.83%) |
Jul 25, 2022 | 90.33 | 90.45 | 88.61 | 89.33 | 1,342,279 | -1.73(-1.90%) |
Jul 22, 2022 | 92.06 | 93.05 | 90.60 | 91.06 | 1,963,592 | +3.36(+3.83%) |
Jul 21, 2022 | 85.32 | 87.76 | 84.82 | 87.70 | 2,377,953 | -1.98(-2.21%) |
Jul 20, 2022 | 89.14 | 90.07 | 88.87 | 89.68 | 1,656,309 | -0.01(-0.01%) |
Jul 19, 2022 | 87.96 | 89.77 | 87.60 | 89.69 | 1,593,914 | +4.13(+4.82%) |
Jul 18, 2022 | 86.22 | 86.90 | 85.34 | 85.56 | 1,032,749 | +0.09(+0.10%) |
Jul 15, 2022 | 84.51 | 85.50 | 84.16 | 85.48 | 1,097,234 | +2.51(+3.02%) |
Jul 14, 2022 | 82.21 | 83.33 | 81.10 | 82.97 | 1,175,779 | -0.51(-0.62%) |
Jul 13, 2022 | 82.15 | 84.05 | 82.06 | 83.49 | 1,204,706 | -0.39(-0.46%) |
Jul 12, 2022 | 85.33 | 85.53 | 83.64 | 83.87 | 1,199,054 | -1.91(-2.23%) |
Jul 11, 2022 | 86.61 | 86.78 | 85.67 | 85.79 | 1,038,344 | -2.20(-2.51%) |
Jul 08, 2022 | 87.50 | 88.63 | 87.10 | 87.99 | 885,751 | -0.12(-0.13%) |
Jul 07, 2022 | 87.30 | 88.13 | 87.29 | 88.11 | 829,387 | +0.83(+0.95%) |
Jul 06, 2022 | 87.46 | 87.80 | 86.44 | 87.28 | 1,502,880 | +0.68(+0.79%) |
Jul 05, 2022 | 85.06 | 86.63 | 84.82 | 86.60 | 1,627,078 | -1.50(-1.70%) |
Jul 01, 2022 | 87.20 | 88.10 | 86.75 | 88.10 | 1,678,102 | -0.02(-0.02%) |
Jun 30, 2022 | 87.33 | 88.63 | 86.41 | 88.12 | 1,858,358 | -3.12(-3.42%) |
Jun 29, 2022 | 91.63 | 92.47 | 91.08 | 91.24 | 1,257,409 | -1.50(-1.61%) |
Jun 28, 2022 | 93.79 | 94.27 | 92.72 | 92.73 | 1,446,583 | -1.78(-1.88%) |
Jun 27, 2022 | 94.95 | 95.49 | 94.09 | 94.51 | 860,374 | -1.08(-1.13%) |
Jun 24, 2022 | 93.04 | 95.64 | 92.98 | 95.59 | 1,314,588 | +4.05(+4.42%) |
Jun 23, 2022 | 90.66 | 91.68 | 90.13 | 91.54 | 946,054 | +0.23(+0.26%) |
Jun 22, 2022 | 90.41 | 92.52 | 90.32 | 91.31 | 942,136 | -0.09(-0.10%) |
Jun 21, 2022 | 91.63 | 92.18 | 91.30 | 91.39 | 1,053,418 | +1.06(+1.17%) |
Jun 17, 2022 | 90.01 | 91.11 | 89.35 | 90.33 | 1,477,916 | +0.23(+0.26%) |
Jun 16, 2022 | 89.71 | 90.39 | 89.20 | 90.10 | 1,509,370 | -0.52(-0.58%) |
Jun 15, 2022 | 90.11 | 91.51 | 88.80 | 90.63 | 1,332,605 | +2.85(+3.24%) |
Jun 14, 2022 | 89.09 | 89.25 | 87.33 | 87.78 | 1,678,013 | -0.44(-0.50%) |
Jun 13, 2022 | 88.05 | 89.14 | 87.54 | 88.22 | 1,892,122 | -3.25(-3.56%) |
Jun 10, 2022 | 92.85 | 92.87 | 90.97 | 91.47 | 1,322,198 | -2.54(-2.71%) |
Jun 09, 2022 | 95.98 | 96.60 | 94.01 | 94.02 | 967,755 | -2.98(-3.07%) |
Jun 08, 2022 | 97.69 | 98.14 | 96.77 | 97.00 | 839,099 | -2.07(-2.09%) |
Jun 07, 2022 | 97.60 | 99.13 | 97.42 | 99.07 | 984,145 | +1.10(+1.12%) |
Jun 06, 2022 | 99.24 | 99.46 | 97.75 | 97.97 | 762,438 | +0.42(+0.43%) |
Jun 03, 2022 | 97.71 | 98.17 | 97.15 | 97.55 | 698,947 | -1.64(-1.65%) |
Jun 02, 2022 | 96.67 | 99.20 | 96.48 | 99.19 | 1,103,491 | +2.71(+2.81%) |
Jun 01, 2022 | 98.05 | 98.43 | 96.27 | 96.48 | 1,838,797 | -0.50(-0.51%) |
May 31, 2022 | 96.88 | 97.43 | 95.91 | 96.98 | 1,502,374 | -1.27(-1.30%) |
May 27, 2022 | 97.14 | 98.25 | 97.13 | 98.25 | 1,064,926 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,308 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,644 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.08 | 95.10 | 95.87 | 2,830,923 | -1.10(-1.13%) |
May 23, 2022 | 95.81 | 96.98 | 95.41 | 96.97 | 1,738,339 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.78 | 93.07 | 94.64 | 2,237,698 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.34 | 92.62 | 2,285,972 | +4.58(+5.21%) |
May 18, 2022 | 91.92 | 92.04 | 87.75 | 88.03 | 2,431,623 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.47 | 92.32 | 93.53 | 1,243,875 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.09 | 798,922 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,854 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.69 | 91.56 | 1,671,834 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.91 | 89.98 | 90.25 | 1,661,666 | -1.17(-1.28%) |
May 10, 2022 | 92.74 | 92.94 | 90.79 | 91.42 | 1,610,546 | +0.80(+0.89%) |
May 09, 2022 | 89.74 | 91.94 | 89.50 | 90.62 | 2,748,878 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,106,022 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,574 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.83 | 2,242,922 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.80 | 94.03 | 94.42 | 2,107,707 | -2.28(-2.35%) |
May 02, 2022 | 95.59 | 96.70 | 95.11 | 96.69 | 1,756,184 | +1.52(+1.60%) |
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,460 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.97 | 1,255,203 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.97 | 1,683,618 | -0.25(-0.26%) |
Apr 26, 2022 | 97.49 | 97.59 | 94.20 | 94.22 | 1,443,165 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.98 | 96.60 | 97.94 | 1,632,543 | -0.11(-0.12%) |
Apr 22, 2022 | 99.18 | 99.79 | 97.99 | 98.05 | 2,519,409 | -2.35(-2.34%) |
Apr 21, 2022 | 102.25 | 102.70 | 100.30 | 100.40 | 1,825,137 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.03 | 100.91 | 1,430,190 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.34 | 99.36 | 1,171,696 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,177 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,669 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.08 | 98.25 | 100.00 | 1,223,246 | +0.47(+0.47%) |
Apr 12, 2022 | 100.71 | 101.53 | 98.99 | 99.53 | 1,481,331 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.41 | 101.55 | 1,152,794 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.41 | 847,280 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.08 | 1,110,707 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.58 | 811,525 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.09 | 104.62 | 1,651,516 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.30 | 103.98 | 106.20 | 1,312,174 | +1.75(+1.67%) |
Apr 01, 2022 | 104.62 | 104.88 | 103.31 | 104.45 | 794,184 | -0.31(-0.30%) |
Mar 31, 2022 | 106.78 | 106.99 | 104.70 | 104.76 | 1,401,305 | -2.07(-1.94%) |
Mar 30, 2022 | 107.14 | 107.83 | 106.46 | 106.83 | 1,040,473 | -1.50(-1.39%) |
Mar 29, 2022 | 108.85 | 109.52 | 107.39 | 108.33 | 974,901 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.19 | 105.57 | 959,169 | +0.44(+0.42%) |
Mar 25, 2022 | 105.77 | 105.77 | 104.18 | 105.12 | 604,503 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.08 | 103.41 | 105.01 | 754,798 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.56 | 103.66 | 1,066,927 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.97 | 105.36 | 106.44 | 965,055 | +0.81(+0.77%) |
Mar 21, 2022 | 106.46 | 107.37 | 105.14 | 105.62 | 1,407,556 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,418 | -0.33(-0.30%) |
Mar 17, 2022 | 107.29 | 109.27 | 107.17 | 109.25 | 864,547 | +1.15(+1.07%) |
Mar 16, 2022 | 106.12 | 108.10 | 105.15 | 108.10 | 950,705 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 952,012 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,537 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.93 | 101.59 | 101.67 | 1,015,934 | -0.78(-0.77%) |
Mar 10, 2022 | 102.05 | 103.33 | 101.48 | 102.45 | 925,915 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.63 | 103.13 | 105.60 | 1,477,288 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.32 | 100.28 | 1,771,624 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.40 | 99.09 | 99.11 | 1,999,651 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.40 | 99.46 | 100.17 | 1,713,876 | -2.75(-2.67%) |
Mar 03, 2022 | 105.25 | 105.31 | 102.59 | 102.92 | 1,357,436 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.45 | 106.87 | 1,599,242 | +3.72(+3.61%) |
Mar 01, 2022 | 104.93 | 105.67 | 102.80 | 103.15 | 1,527,336 | -3.14(-2.96%) |
Feb 28, 2022 | 105.92 | 107.77 | 105.25 | 106.29 | 1,372,160 | -2.30(-2.12%) |
Feb 25, 2022 | 107.26 | 108.62 | 106.87 | 108.60 | 963,359 | +2.90(+2.74%) |
Feb 24, 2022 | 101.61 | 105.75 | 101.37 | 105.70 | 1,989,661 | +0.92(+0.87%) |
Feb 23, 2022 | 107.99 | 108.12 | 104.69 | 104.78 | 1,291,585 | -2.44(-2.27%) |
Feb 22, 2022 | 107.22 | 108.13 | 106.08 | 107.22 | 1,114,773 | -2.03(-1.86%) |
Feb 18, 2022 | 109.25 | 0 | -2.01(-1.81%) | |||
Feb 17, 2022 | 112.89 | 113.09 | 111.16 | 111.26 | 767,550 | -2.90(-2.54%) |
Feb 16, 2022 | 113.17 | 114.29 | 112.43 | 114.16 | 811,933 | +0.62(+0.55%) |
Feb 15, 2022 | 113.50 | 113.83 | 112.98 | 113.53 | 744,970 | +1.79(+1.61%) |
Feb 14, 2022 | 111.97 | 112.86 | 110.93 | 111.74 | 1,466,338 | -1.88(-1.65%) |
Feb 11, 2022 | 116.73 | 117.25 | 113.32 | 113.62 | 1,037,018 | -3.31(-2.83%) |
Feb 10, 2022 | 116.64 | 119.11 | 116.58 | 116.93 | 719,660 | -2.30(-1.93%) |
Feb 09, 2022 | 118.54 | 119.31 | 117.95 | 119.24 | 1,001,798 | +0.57(+0.48%) |
Feb 08, 2022 | 118.28 | 118.87 | 117.78 | 118.67 | 753,341 | -1.13(-0.95%) |
Feb 07, 2022 | 120.58 | 121.00 | 119.46 | 119.80 | 1,188,132 | +0.71(+0.59%) |
Feb 04, 2022 | 117.58 | 119.38 | 117.35 | 119.10 | 1,422,499 | +2.20(+1.88%) |
Feb 03, 2022 | 117.34 | 116.69 | 116.90 | 1,126,800 | -3.15(-2.63%) | |
Feb 02, 2022 | 119.91 | 120.35 | 119.58 | 120.05 | 1,048,468 | -0.50(-0.41%) |
Feb 01, 2022 | 119.48 | 120.70 | 118.33 | 120.55 | 1,365,649 | +2.33(+1.97%) |
Jan 31, 2022 | 115.02 | 118.24 | 118.22 | 1,210,619 | +3.06(+2.66%) | |
Jan 28, 2022 | 113.02 | 115.22 | 112.39 | 115.16 | 1,567,176 | -0.39(-0.33%) |
Jan 27, 2022 | 117.00 | 118.21 | 115.26 | 115.55 | 2,276,834 | -9.35(-7.48%) |
Jan 26, 2022 | 125.88 | 126.85 | 124.00 | 124.89 | 1,665,902 | -0.04(-0.03%) |
Jan 25, 2022 | 123.50 | 126.21 | 122.65 | 124.93 | 1,561,851 | -1.32(-1.05%) |
Jan 24, 2022 | 124.78 | 126.45 | 122.43 | 126.25 | 1,872,446 | -1.96(-1.53%) |
Jan 21, 2022 | 129.70 | 130.14 | 128.16 | 128.22 | 1,498,529 | -1.14(-0.88%) |
Jan 20, 2022 | 131.50 | 132.01 | 129.25 | 129.36 | 1,078,361 | +0.21(+0.16%) |
Jan 19, 2022 | 129.56 | 130.88 | 129.06 | 129.15 | 721,600 | +0.65(+0.51%) |
Jan 18, 2022 | 128.81 | 130.11 | 128.13 | 128.50 | 1,046,399 | -2.64(-2.02%) |
Jan 14, 2022 | 131.14 | 0 | +2.82(+2.20%) | |||
Jan 13, 2022 | 131.27 | 131.62 | 128.21 | 128.32 | 694,842 | -4.00(-3.03%) |
Jan 12, 2022 | 132.06 | 132.57 | 131.23 | 132.32 | 626,470 | +1.28(+0.98%) |
Jan 11, 2022 | 130.05 | 131.21 | 129.78 | 131.04 | 762,979 | +0.17(+0.13%) |
Jan 10, 2022 | 129.45 | 130.91 | 128.86 | 130.87 | 850,970 | +0.33(+0.25%) |
Jan 07, 2022 | 129.42 | 130.70 | 128.99 | 130.54 | 669,689 | +1.20(+0.93%) |
Jan 06, 2022 | 129.59 | 130.91 | 129.16 | 129.34 | 886,812 | -2.45(-1.86%) |
Jan 05, 2022 | 133.73 | 133.77 | 131.61 | 131.79 | 955,817 | -0.65(-0.49%) |
Jan 04, 2022 | 133.23 | 133.43 | 132.13 | 132.44 | 793,677 | -1.07(-0.80%) |
Jan 03, 2022 | 132.48 | 133.66 | 131.39 | 133.50 | 859,140 | +1.22(+0.92%) |
Dec 31, 2021 | 132.45 | 133.05 | 132.18 | 132.29 | 269,143 | -0.27(-0.21%) |
Dec 30, 2021 | 133.04 | 133.55 | 132.53 | 132.56 | 261,143 | +0.34(+0.26%) |
Dec 29, 2021 | 132.56 | 132.89 | 131.91 | 132.22 | 493,523 | -1.39(-1.04%) |
Dec 28, 2021 | 132.81 | 133.71 | 132.43 | 133.61 | 534,246 | +0.21(+0.16%) |
Dec 27, 2021 | 132.04 | 133.46 | 132.04 | 133.40 | 386,691 | +1.14(+0.86%) |
Dec 23, 2021 | 131.40 | 132.51 | 131.40 | 132.26 | 356,294 | +0.64(+0.49%) |
Dec 22, 2021 | 129.57 | 131.63 | 129.48 | 131.62 | 448,204 | +1.87(+1.44%) |
Dec 21, 2021 | 129.12 | 129.94 | 128.28 | 129.75 | 516,123 | +0.98(+0.76%) |
Dec 20, 2021 | 128.59 | 129.20 | 128.03 | 128.76 | 819,390 | -2.12(-1.62%) |
Dec 17, 2021 | 130.43 | 132.16 | 129.99 | 130.89 | 1,244,669 | +0.93(+0.71%) |
Dec 16, 2021 | 131.97 | 132.05 | 129.30 | 129.96 | 592,429 | -0.72(-0.55%) |
Dec 15, 2021 | 128.47 | 130.74 | 128.41 | 130.68 | 642,068 | +2.65(+2.07%) |
Dec 14, 2021 | 128.95 | 129.30 | 127.12 | 128.03 | 752,730 | -2.22(-1.70%) |
Dec 13, 2021 | 130.79 | 130.88 | 129.51 | 130.25 | 927,347 | +2.42(+1.89%) |
Dec 10, 2021 | 127.25 | 128.13 | 126.98 | 127.83 | 589,329 | +2.39(+1.90%) |
Dec 09, 2021 | 126.50 | 126.63 | 125.38 | 125.44 | 365,582 | -1.57(-1.23%) |
Dec 08, 2021 | 126.91 | 127.20 | 126.33 | 127.01 | 550,102 | +0.02(+0.01%) |
Dec 07, 2021 | 125.29 | 127.40 | 125.29 | 126.99 | 868,367 | +1.80(+1.44%) |
Dec 06, 2021 | 123.23 | 125.30 | 122.78 | 125.19 | 1,056,966 | +3.41(+2.80%) |
Dec 03, 2021 | 123.24 | 123.41 | 120.91 | 121.78 | 662,246 | -1.12(-0.91%) |
Dec 02, 2021 | 122.40 | 123.38 | 121.68 | 122.90 | 877,452 | +0.34(+0.28%) |
Dec 01, 2021 | 124.14 | 125.41 | 122.50 | 122.56 | 1,161,143 | +1.29(+1.07%) |
Nov 30, 2021 | 123.52 | 124.04 | 123.37 | 121.27 | 1,606,235 | -4.24(-3.38%) |
Nov 29, 2021 | 124.90 | 125.67 | 123.96 | 125.51 | 784,675 | +2.12(+1.72%) |
Nov 26, 2021 | 125.19 | 125.69 | 123.01 | 123.38 | 568,188 | -2.81(-2.23%) |
Nov 24, 2021 | 124.19 | 126.23 | 123.98 | 126.20 | 691,027 | -1.71(-1.34%) |
Nov 23, 2021 | 127.43 | 128.14 | 126.70 | 127.91 | 580,448 | -0.46(-0.36%) |
Nov 22, 2021 | 130.28 | 130.46 | 128.34 | 128.37 | 727,887 | -4.71(-3.54%) |
Nov 19, 2021 | 134.43 | 134.90 | 132.91 | 133.08 | 596,248 | -1.44(-1.07%) |
Nov 18, 2021 | 132.90 | 134.52 | 132.82 | 134.52 | 404,531 | +0.48(+0.36%) |
Nov 17, 2021 | 134.28 | 134.32 | 133.67 | 134.04 | 333,138 | -0.27(-0.20%) |
Nov 16, 2021 | 133.63 | 134.99 | 133.52 | 134.32 | 500,815 | +0.83(+0.62%) |
Nov 15, 2021 | 134.40 | 134.77 | 133.43 | 133.49 | 436,183 | -0.97(-0.72%) |
Nov 12, 2021 | 135.93 | 135.96 | 134.45 | 134.46 | 595,121 | -2.36(-1.72%) |
Nov 11, 2021 | 137.58 | 137.81 | 136.82 | 136.82 | 309,480 | -0.70(-0.51%) |
Nov 10, 2021 | 138.91 | 137.52 | 137.52 | 395,625 | -2.53(-1.81%) | |
Nov 09, 2021 | 140.96 | 141.10 | 139.86 | 140.05 | 363,526 | -0.34(-0.24%) |
Nov 08, 2021 | 140.59 | 141.55 | 140.33 | 140.39 | 414,038 | -0.79(-0.56%) |
Nov 05, 2021 | 140.94 | 141.30 | 140.11 | 141.18 | 582,659 | +0.58(+0.41%) |
Nov 04, 2021 | 140.17 | 141.06 | 140.02 | 140.60 | 483,727 | -0.48(-0.34%) |
Nov 03, 2021 | 139.56 | 141.33 | 139.21 | 141.09 | 452,559 | +2.32(+1.67%) |
Nov 02, 2021 | 138.94 | 139.24 | 138.06 | 138.76 | 469,337 | +0.69(+0.50%) |
Nov 01, 2021 | 137.52 | 138.32 | 137.00 | 138.07 | 651,795 | +1.38(+1.01%) |
Oct 29, 2021 | 136.43 | 137.45 | 136.25 | 136.69 | 646,004 | -2.54(-1.82%) |
Oct 28, 2021 | 138.64 | 139.62 | 138.60 | 139.24 | 570,998 | +2.45(+1.79%) |
Oct 27, 2021 | 136.56 | 137.33 | 136.49 | 136.79 | 570,487 | -0.80(-0.58%) |
Oct 26, 2021 | 137.75 | 137.41 | 137.59 | 898,974 | +0.95(+0.70%) | |
Oct 25, 2021 | 135.77 | 136.69 | 134.88 | 136.64 | 786,703 | +2.78(+2.07%) |
Oct 22, 2021 | 133.70 | 134.40 | 132.89 | 133.86 | 810,051 | +2.19(+1.66%) |
Oct 21, 2021 | 131.46 | 133.13 | 130.10 | 131.67 | 1,501,152 | -3.96(-2.92%) |
Oct 20, 2021 | 137.16 | 137.17 | 135.52 | 135.63 | 685,259 | -0.73(-0.53%) |
Oct 19, 2021 | 137.43 | 137.93 | 136.31 | 136.35 | 592,449 | -0.90(-0.65%) |
Oct 18, 2021 | 137.22 | 137.42 | 136.77 | 137.25 | 496,050 | -0.62(-0.45%) |
Oct 15, 2021 | 137.66 | 138.20 | 137.15 | 137.88 | 499,287 | +0.93(+0.68%) |
Oct 14, 2021 | 135.81 | 137.36 | 135.52 | 136.94 | 722,324 | +3.20(+2.39%) |
Oct 13, 2021 | 133.16 | 133.95 | 132.26 | 133.74 | 1,050,241 | +6.63(+5.21%) |
Oct 12, 2021 | 127.87 | 128.07 | 126.96 | 127.11 | 557,266 | -0.46(-0.36%) |
Oct 11, 2021 | 127.71 | 128.23 | 127.39 | 127.58 | 709,832 | -0.30(-0.24%) |
Oct 08, 2021 | 129.10 | 129.11 | 127.80 | 127.88 | 556,332 | -0.21(-0.16%) |
Oct 07, 2021 | 127.97 | 129.34 | 127.83 | 128.09 | 602,323 | -0.08(-0.07%) |
Oct 06, 2021 | 125.72 | 128.21 | 125.55 | 128.17 | 741,522 | +2.20(+1.75%) |
Oct 05, 2021 | 125.90 | 126.58 | 125.79 | 125.97 | 740,110 | -0.33(-0.26%) |
Oct 04, 2021 | 127.62 | 127.66 | 125.66 | 126.30 | 483,299 | -2.06(-1.60%) |
Oct 01, 2021 | 128.50 | 128.59 | 126.47 | 128.36 | 517,582 | +0.86(+0.67%) |
Sep 30, 2021 | 128.25 | 128.67 | 127.41 | 127.50 | 485,750 | -1.23(-0.95%) |
Sep 29, 2021 | 129.85 | 130.03 | 128.47 | 128.73 | 470,965 | -1.16(-0.89%) |
Sep 28, 2021 | 131.28 | 131.36 | 129.78 | 129.89 | 759,199 | -4.66(-3.46%) |
Sep 27, 2021 | 134.20 | 134.63 | 133.38 | 134.54 | 382,286 | -0.08(-0.06%) |
Sep 24, 2021 | 134.30 | 134.81 | 133.65 | 134.63 | 478,374 | -2.16(-1.58%) |
Sep 23, 2021 | 135.84 | 136.90 | 135.65 | 136.79 | 314,958 | +2.92(+2.18%) |
Sep 22, 2021 | 133.86 | 134.58 | 133.34 | 133.87 | 339,099 | -0.04(-0.03%) |
Sep 21, 2021 | 134.09 | 134.84 | 133.31 | 133.91 | 707,526 | +2.51(+1.91%) |
Sep 20, 2021 | 131.62 | 132.52 | 130.41 | 131.40 | 878,419 | -3.92(-2.90%) |
Sep 17, 2021 | 136.96 | 137.03 | 134.44 | 135.32 | 581,828 | -1.45(-1.06%) |
Sep 16, 2021 | 136.65 | 136.89 | 135.73 | 136.77 | 475,347 | +0.58(+0.42%) |
Sep 15, 2021 | 137.42 | 137.54 | 135.30 | 136.19 | 779,370 | -0.85(-0.62%) |
Sep 14, 2021 | 136.99 | 137.41 | 136.40 | 137.04 | 1,415,340 | -0.11(-0.08%) |
Sep 13, 2021 | 137.78 | 137.94 | 136.60 | 137.16 | 574,117 | +0.19(+0.14%) |
Sep 10, 2021 | 138.48 | 138.75 | 136.87 | 136.97 | 460,064 | -0.58(-0.42%) |
Sep 09, 2021 | 138.34 | 138.79 | 137.35 | 137.54 | 366,365 | -0.99(-0.72%) |
Sep 08, 2021 | 139.04 | 139.54 | 138.44 | 138.54 | 576,976 | -2.73(-1.93%) |
Sep 07, 2021 | 142.30 | 142.48 | 141.26 | 141.26 | 405,988 | -0.20(-0.14%) |
Sep 03, 2021 | 139.89 | 141.62 | 139.47 | 141.46 | 507,504 | +0.80(+0.57%) |
Sep 02, 2021 | 141.22 | 141.31 | 140.55 | 140.66 | 224,047 | -1.07(-0.75%) |