Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 75.46 | 75.71 | 74.14 | 74.18 | 93,624 | -1.40(-1.85%) |
Aug 30, 2022 | 76.47 | 76.80 | 74.91 | 75.58 | 106,203 | +1.08(+1.45%) |
Aug 29, 2022 | 74.75 | 75.39 | 74.08 | 74.50 | 134,772 | -0.42(-0.55%) |
Aug 26, 2022 | 78.78 | 79.02 | 74.83 | 74.92 | 97,911 | -4.80(-6.03%) |
Aug 25, 2022 | 78.50 | 79.72 | 78.12 | 79.72 | 248,106 | +0.85(+1.08%) |
Aug 24, 2022 | 78.17 | 160.88 | 77.79 | 78.87 | 106,864 | +1.29(+1.66%) |
Aug 23, 2022 | 77.78 | 78.88 | 77.41 | 77.58 | 136,688 | -0.97(-1.23%) |
Aug 22, 2022 | 80.36 | 80.53 | 77.81 | 78.55 | 790,119 | -4.18(-5.05%) |
Aug 19, 2022 | 84.42 | 84.56 | 82.57 | 82.73 | 156,726 | -1.88(-2.22%) |
Aug 18, 2022 | 85.15 | 85.20 | 84.10 | 84.61 | 117,262 | -1.74(-2.02%) |
Aug 17, 2022 | 86.95 | 87.26 | 85.68 | 86.35 | 104,413 | -1.68(-1.91%) |
Aug 16, 2022 | 86.61 | 88.63 | 86.41 | 88.03 | 98,755 | +0.09(+0.10%) |
Aug 15, 2022 | 87.92 | 88.48 | 87.60 | 87.94 | 156,575 | -1.58(-1.76%) |
Aug 12, 2022 | 87.69 | 89.52 | 87.50 | 89.52 | 108,863 | +0.89(+1.00%) |
Aug 11, 2022 | 88.97 | 90.12 | 88.42 | 88.63 | 98,500 | -0.82(-0.92%) |
Aug 10, 2022 | 88.62 | 90.00 | 88.36 | 89.45 | 91,632 | +2.76(+3.18%) |
Aug 09, 2022 | 89.04 | 89.04 | 86.40 | 86.69 | 205,561 | -2.51(-2.81%) |
Aug 08, 2022 | 88.80 | 89.61 | 88.73 | 89.20 | 129,363 | +1.26(+1.43%) |
Aug 05, 2022 | 87.61 | 88.21 | 86.88 | 87.94 | 192,061 | -1.99(-2.21%) |
Aug 04, 2022 | 89.35 | 89.98 | 88.06 | 89.93 | 87,352 | +2.86(+3.28%) |
Aug 03, 2022 | 86.47 | 87.31 | 85.82 | 87.07 | 65,628 | +2.26(+2.66%) |
Aug 02, 2022 | 84.72 | 85.82 | 84.32 | 84.81 | 151,507 | -3.19(-3.62%) |
Aug 01, 2022 | 87.20 | 88.67 | 86.78 | 88.00 | 186,443 | +1.86(+2.16%) |
Jul 29, 2022 | 83.42 | 86.21 | 82.75 | 86.14 | 71,310 | +0.84(+0.98%) |
Jul 28, 2022 | 84.15 | 85.30 | 83.30 | 85.30 | 132,421 | +1.97(+2.36%) |
Jul 27, 2022 | 82.84 | 83.40 | 81.07 | 83.33 | 177,643 | -0.32(-0.38%) |
Jul 26, 2022 | 87.03 | 87.14 | 83.36 | 83.65 | 147,180 | -6.37(-7.08%) |
Jul 25, 2022 | 91.25 | 91.65 | 89.48 | 90.02 | 124,004 | +0.13(+0.14%) |
Jul 22, 2022 | 91.42 | 91.88 | 89.76 | 89.89 | 83,053 | +0.21(+0.23%) |
Jul 21, 2022 | 87.95 | 89.70 | 87.75 | 89.68 | 95,483 | +1.62(+1.84%) |
Jul 20, 2022 | 89.05 | 89.92 | 87.59 | 88.06 | 91,554 | -1.86(-2.07%) |
Jul 19, 2022 | 87.04 | 90.18 | 86.91 | 89.92 | 128,491 | +6.37(+7.62%) |
Jul 18, 2022 | 83.68 | 84.22 | 83.21 | 83.55 | 242,758 | +2.73(+3.38%) |
Jul 15, 2022 | 80.01 | 81.31 | 79.00 | 80.82 | 210,333 | +2.57(+3.28%) |
Jul 14, 2022 | 78.75 | 79.01 | 76.70 | 78.25 | 264,576 | -3.10(-3.81%) |
Jul 13, 2022 | 79.90 | 81.80 | 79.31 | 81.35 | 110,968 | +0.95(+1.18%) |
Jul 12, 2022 | 80.41 | 81.20 | 80.00 | 80.40 | 154,402 | -1.40(-1.71%) |
Jul 11, 2022 | 83.05 | 83.05 | 81.59 | 81.80 | 191,032 | -3.74(-4.37%) |
Jul 08, 2022 | 84.82 | 85.81 | 84.50 | 85.54 | 65,273 | -1.26(-1.45%) |
Jul 07, 2022 | 85.69 | 86.80 | 85.00 | 86.80 | 125,978 | +2.68(+3.19%) |
Jul 06, 2022 | 84.64 | 84.71 | 83.42 | 84.12 | 181,833 | -2.42(-2.80%) |
Jul 05, 2022 | 85.19 | 86.67 | 85.00 | 86.54 | 151,602 | -1.74(-1.97%) |
Jul 01, 2022 | 87.14 | 88.44 | 86.58 | 88.28 | 132,623 | -0.32(-0.36%) |
Jun 30, 2022 | 87.47 | 89.05 | 86.60 | 88.60 | 283,250 | +0.09(+0.10%) |
Jun 29, 2022 | 88.84 | 90.16 | 88.09 | 88.51 | 106,828 | -0.05(-0.06%) |
Jun 28, 2022 | 90.03 | 90.66 | 88.53 | 88.56 | 307,441 | -2.48(-2.72%) |
Jun 27, 2022 | 91.73 | 91.79 | 90.44 | 91.04 | 262,061 | +0.42(+0.46%) |
Jun 24, 2022 | 89.44 | 91.21 | 89.44 | 90.62 | 96,915 | +2.08(+2.35%) |
Jun 23, 2022 | 87.58 | 88.54 | 87.11 | 88.54 | 118,061 | +1.82(+2.10%) |
Jun 22, 2022 | 86.91 | 88.20 | 86.46 | 86.72 | 98,546 | -0.61(-0.70%) |
Jun 21, 2022 | 87.86 | 88.16 | 87.04 | 87.33 | 151,916 | +0.20(+0.23%) |
Jun 17, 2022 | 86.69 | 87.67 | 85.80 | 87.13 | 85,299 | +2.10(+2.47%) |
Jun 16, 2022 | 84.62 | 86.91 | 84.00 | 85.03 | 134,367 | -2.54(-2.90%) |
Jun 15, 2022 | 86.95 | 88.03 | 85.69 | 87.57 | 151,091 | +1.61(+1.87%) |
Jun 14, 2022 | 86.89 | 87.62 | 85.04 | 85.96 | 235,584 | -2.29(-2.59%) |
Jun 13, 2022 | 89.69 | 90.09 | 88.18 | 88.25 | 205,974 | -4.06(-4.40%) |
Jun 10, 2022 | 93.35 | 93.55 | 92.17 | 92.31 | 226,406 | -3.22(-3.37%) |
Jun 09, 2022 | 97.16 | 97.43 | 95.48 | 95.53 | 125,881 | -4.12(-4.13%) |
Jun 08, 2022 | 100.37 | 100.58 | 99.46 | 99.65 | 50,427 | -0.35(-0.35%) |
Jun 07, 2022 | 97.93 | 100.19 | 97.83 | 100.00 | 98,520 | -0.62(-0.62%) |
Jun 06, 2022 | 101.19 | 101.37 | 100.03 | 100.62 | 131,457 | +0.32(+0.32%) |
Jun 03, 2022 | 101.33 | 101.57 | 99.86 | 100.30 | 52,152 | -1.58(-1.55%) |
Jun 02, 2022 | 99.92 | 101.88 | 99.42 | 101.88 | 150,037 | +4.75(+4.89%) |
Jun 01, 2022 | 99.09 | 99.33 | 96.75 | 97.13 | 86,759 | -2.01(-2.03%) |
May 31, 2022 | 99.39 | 99.77 | 98.53 | 99.14 | 134,954 | +2.40(+2.48%) |
May 27, 2022 | 96.09 | 97.11 | 96.01 | 96.74 | 78,663 | +1.91(+2.01%) |
May 26, 2022 | 93.53 | 95.31 | 93.46 | 94.83 | 197,502 | +3.11(+3.40%) |
May 25, 2022 | 89.24 | 92.51 | 89.11 | 91.72 | 144,604 | -0.62(-0.68%) |
May 24, 2022 | 92.94 | 93.10 | 91.64 | 92.34 | 101,350 | -1.33(-1.42%) |
May 23, 2022 | 92.78 | 93.95 | 92.14 | 93.67 | 90,284 | +2.31(+2.53%) |
May 20, 2022 | 91.97 | 92.43 | 90.12 | 91.36 | 96,098 | +0.06(+0.07%) |
May 19, 2022 | 89.96 | 92.00 | 89.48 | 91.30 | 136,897 | +0.42(+0.46%) |
May 18, 2022 | 93.42 | 93.55 | 90.85 | 90.88 | 86,585 | -6.16(-6.35%) |
May 17, 2022 | 98.12 | 98.30 | 96.09 | 97.04 | 132,242 | +2.94(+3.12%) |
May 16, 2022 | 93.20 | 94.75 | 92.70 | 94.10 | 132,116 | -0.67(-0.71%) |
May 13, 2022 | 93.14 | 95.07 | 92.86 | 94.77 | 182,340 | +1.93(+2.08%) |
May 12, 2022 | 91.17 | 94.51 | 90.64 | 92.84 | 134,023 | -0.31(-0.33%) |
May 11, 2022 | 95.97 | 97.00 | 92.85 | 93.15 | 136,509 | +1.12(+1.22%) |
May 10, 2022 | 92.72 | 92.94 | 90.82 | 92.03 | 131,516 | +0.38(+0.41%) |
May 09, 2022 | 92.45 | 101.23 | 90.25 | 91.65 | 145,722 | -3.92(-4.10%) |
May 06, 2022 | 95.09 | 96.52 | 93.53 | 95.57 | 157,290 | -3.80(-3.82%) |
May 05, 2022 | 101.91 | 101.92 | 97.73 | 99.37 | 122,967 | -4.83(-4.64%) |
May 04, 2022 | 103.11 | 104.68 | 101.56 | 104.20 | 126,635 | +2.65(+2.61%) |
May 03, 2022 | 100.93 | 101.83 | 100.33 | 101.55 | 119,085 | -0.66(-0.65%) |
May 02, 2022 | 101.64 | 103.49 | 100.63 | 102.21 | 182,081 | +2.14(+2.14%) |
Apr 29, 2022 | 102.52 | 102.68 | 99.94 | 100.07 | 74,973 | +0.58(+0.58%) |
Apr 28, 2022 | 98.80 | 108.33 | 96.37 | 99.49 | 193,351 | +3.16(+3.28%) |
Apr 27, 2022 | 98.19 | 98.75 | 96.15 | 96.33 | 181,157 | -2.67(-2.70%) |
Apr 26, 2022 | 101.92 | 102.10 | 99.00 | 99.00 | 126,211 | -5.37(-5.15%) |
Apr 25, 2022 | 103.64 | 104.87 | 102.22 | 104.37 | 133,065 | -2.63(-2.46%) |
Apr 22, 2022 | 110.00 | 110.00 | 107.00 | 107.00 | 53,999 | -4.14(-3.73%) |
Apr 21, 2022 | 113.84 | 113.99 | 110.75 | 111.14 | 39,553 | -1.77(-1.57%) |
Apr 20, 2022 | 112.92 | 113.80 | 112.03 | 112.91 | 53,963 | +2.21(+2.00%) |
Apr 19, 2022 | 107.92 | 111.07 | 107.75 | 110.70 | 200,233 | +2.27(+2.09%) |
Apr 18, 2022 | 105.88 | 110.58 | 105.75 | 108.43 | 99,592 | +0.25(+0.23%) |
Apr 14, 2022 | 107.69 | 109.02 | 107.00 | 108.19 | 99,074 | +0.59(+0.55%) |
Apr 13, 2022 | 107.26 | 108.05 | 105.81 | 107.59 | 100,091 | -1.14(-1.05%) |
Apr 12, 2022 | 111.54 | 111.54 | 108.14 | 108.73 | 105,233 | -1.13(-1.03%) |
Apr 11, 2022 | 110.67 | 111.82 | 109.67 | 109.86 | 129,309 | -2.44(-2.17%) |
Apr 08, 2022 | 111.89 | 113.45 | 110.76 | 112.31 | 74,074 | +0.42(+0.37%) |
Apr 07, 2022 | 112.50 | 112.86 | 110.46 | 111.89 | 127,300 | +1.37(+1.24%) |
Apr 06, 2022 | 109.99 | 111.11 | 109.19 | 110.52 | 93,276 | -3.72(-3.26%) |
Apr 05, 2022 | 115.59 | 115.89 | 113.18 | 114.24 | 80,204 | -2.86(-2.44%) |
Apr 04, 2022 | 116.04 | 117.42 | 115.92 | 117.10 | 119,886 | +0.79(+0.68%) |
Apr 01, 2022 | 118.19 | 118.19 | 115.65 | 116.31 | 66,789 | -0.51(-0.44%) |
Mar 31, 2022 | 119.04 | 120.03 | 116.82 | 116.82 | 171,111 | -3.62(-3.01%) |
Mar 30, 2022 | 120.02 | 121.28 | 119.63 | 120.44 | 83,475 | -1.04(-0.86%) |
Mar 29, 2022 | 120.76 | 121.48 | 119.70 | 121.48 | 167,287 | +3.28(+2.77%) |
Mar 28, 2022 | 117.81 | 118.80 | 116.11 | 118.20 | 98,382 | +1.15(+0.98%) |
Mar 25, 2022 | 118.63 | 119.30 | 116.20 | 117.05 | 97,188 | +1.05(+0.91%) |
Mar 24, 2022 | 114.99 | 116.00 | 114.06 | 116.00 | 60,800 | +0.63(+0.55%) |
Mar 23, 2022 | 117.07 | 117.20 | 115.37 | 115.37 | 87,096 | -4.42(-3.69%) |
Mar 22, 2022 | 120.22 | 121.75 | 118.81 | 119.79 | 79,625 | +1.99(+1.69%) |
Mar 21, 2022 | 118.60 | 118.81 | 116.59 | 117.80 | 78,958 | -2.79(-2.31%) |
Mar 18, 2022 | 116.33 | 120.75 | 115.85 | 120.59 | 193,572 | +1.42(+1.19%) |
Mar 17, 2022 | 116.69 | 119.79 | 116.54 | 119.17 | 179,232 | +0.70(+0.59%) |
Mar 16, 2022 | 115.41 | 119.95 | 115.35 | 118.47 | 127,029 | +6.73(+6.02%) |
Mar 15, 2022 | 111.60 | 113.26 | 109.59 | 111.74 | 167,833 | -0.57(-0.51%) |
Mar 14, 2022 | 113.75 | 115.53 | 111.75 | 112.31 | 203,744 | +1.38(+1.24%) |
Mar 11, 2022 | 115.75 | 116.51 | 110.85 | 110.93 | 653,378 | +0.18(+0.16%) |
Mar 10, 2022 | 109.84 | 111.23 | 108.32 | 110.75 | 381,439 | -5.13(-4.43%) |
Mar 09, 2022 | 116.49 | 117.78 | 114.85 | 115.88 | 103,029 | +14.99(+14.86%) |
Mar 08, 2022 | 100.53 | 106.62 | 98.67 | 100.89 | 249,594 | +6.25(+6.60%) |
Mar 07, 2022 | 99.78 | 100.02 | 93.86 | 94.64 | 1,525,442 | -7.45(-7.30%) |
Mar 04, 2022 | 104.58 | 106.99 | 101.00 | 102.09 | 206,017 | -8.13(-7.38%) |
Mar 03, 2022 | 113.98 | 114.66 | 109.64 | 110.22 | 114,249 | -4.22(-3.69%) |
Mar 02, 2022 | 113.80 | 115.93 | 112.93 | 114.44 | 104,902 | +0.95(+0.84%) |
Mar 01, 2022 | 116.28 | 116.95 | 112.02 | 113.49 | 577,974 | -4.35(-3.69%) |
Feb 28, 2022 | 117.94 | 120.60 | 116.23 | 117.84 | 431,416 | -3.44(-2.83%) |
Feb 25, 2022 | 119.80 | 121.83 | 118.41 | 121.28 | 170,002 | +0.57(+0.47%) |
Feb 24, 2022 | 118.22 | 121.41 | 116.19 | 120.70 | 117,105 | -1.48(-1.21%) |
Feb 23, 2022 | 126.35 | 126.52 | 121.82 | 122.19 | 61,981 | -3.63(-2.89%) |
Feb 22, 2022 | 126.14 | 133.58 | 124.27 | 125.82 | 112,475 | -4.02(-3.10%) |
Feb 18, 2022 | 129.84 | 0 | -0.51(-0.39%) | |||
Feb 17, 2022 | 131.74 | 132.54 | 129.73 | 130.35 | 34,276 | -3.96(-2.95%) |
Feb 16, 2022 | 133.69 | 134.56 | 132.42 | 134.31 | 43,044 | -0.03(-0.02%) |
Feb 15, 2022 | 133.56 | 134.57 | 133.06 | 134.34 | 53,067 | +4.13(+3.17%) |
Feb 14, 2022 | 131.59 | 131.69 | 128.99 | 130.21 | 66,919 | -1.64(-1.24%) |
Feb 11, 2022 | 135.68 | 137.08 | 131.11 | 131.85 | 47,248 | -6.00(-4.35%) |
Feb 10, 2022 | 137.26 | 140.45 | 137.26 | 137.85 | 69,073 | -2.44(-1.74%) |
Feb 09, 2022 | 140.39 | 140.80 | 139.75 | 140.29 | 72,477 | +3.11(+2.27%) |
Feb 08, 2022 | 135.45 | 137.58 | 134.69 | 137.18 | 63,077 | -0.34(-0.25%) |
Feb 07, 2022 | 138.86 | 139.55 | 137.05 | 137.52 | 57,985 | -1.18(-0.85%) |
Feb 04, 2022 | 138.61 | 140.65 | 137.44 | 138.70 | 32,711 | +0.74(+0.54%) |
Feb 03, 2022 | 138.22 | 146.27 | 134.70 | 137.97 | 126,226 | -2.32(-1.65%) |
Feb 02, 2022 | 139.55 | 140.78 | 138.95 | 140.28 | 200,927 | +2.38(+1.73%) |
Feb 01, 2022 | 138.33 | 172.41 | 136.40 | 137.90 | 66,188 | +1.37(+1.00%) |
Jan 31, 2022 | 134.64 | 136.61 | 136.53 | 291,369 | +4.06(+3.06%) | |
Jan 28, 2022 | 130.71 | 132.96 | 130.00 | 132.47 | 127,517 | -2.45(-1.82%) |
Jan 27, 2022 | 135.92 | 136.58 | 133.92 | 134.92 | 125,876 | -1.53(-1.12%) |
Jan 26, 2022 | 138.92 | 139.98 | 135.24 | 136.45 | 102,167 | +0.74(+0.55%) |
Jan 25, 2022 | 136.03 | 136.24 | 133.02 | 135.71 | 80,749 | -4.03(-2.88%) |
Jan 24, 2022 | 137.44 | 139.98 | 134.70 | 139.74 | 120,024 | -1.71(-1.21%) |
Jan 21, 2022 | 142.09 | 143.29 | 140.85 | 141.45 | 99,864 | -2.46(-1.71%) |
Jan 20, 2022 | 145.34 | 146.06 | 143.50 | 143.91 | 162,277 | -0.20(-0.14%) |
Jan 19, 2022 | 145.03 | 145.88 | 143.66 | 144.11 | 71,385 | -0.07(-0.05%) |
Jan 18, 2022 | 146.27 | 146.89 | 143.80 | 144.18 | 137,694 | -0.97(-0.67%) |
Jan 14, 2022 | 145.15 | 0 | -0.48(-0.33%) | |||
Jan 13, 2022 | 148.67 | 148.67 | 145.44 | 145.63 | 145,507 | +0.05(+0.03%) |
Jan 12, 2022 | 145.34 | 146.29 | 143.97 | 145.58 | 310,089 | -0.09(-0.06%) |
Jan 11, 2022 | 145.46 | 146.25 | 144.66 | 145.67 | 125,255 | +4.27(+3.02%) |
Jan 10, 2022 | 139.26 | 141.80 | 137.82 | 141.40 | 334,781 | +0.57(+0.40%) |
Jan 07, 2022 | 141.56 | 141.56 | 139.41 | 140.83 | 66,478 | -2.10(-1.47%) |
Jan 06, 2022 | 142.84 | 143.85 | 142.03 | 142.93 | 65,428 | -2.36(-1.62%) |
Jan 05, 2022 | 148.72 | 148.97 | 145.29 | 145.29 | 51,104 | -0.76(-0.52%) |
Jan 04, 2022 | 146.98 | 147.58 | 145.21 | 146.05 | 59,349 | -1.10(-0.75%) |
Jan 03, 2022 | 146.60 | 147.58 | 145.99 | 147.15 | 105,657 | +3.15(+2.19%) |
Dec 31, 2021 | 143.00 | 144.40 | 142.56 | 144.00 | 36,362 | +0.98(+0.69%) |
Dec 30, 2021 | 145.04 | 145.04 | 143.02 | 143.02 | 64,353 | -1.18(-0.82%) |
Dec 29, 2021 | 143.97 | 144.45 | 143.49 | 144.20 | 53,272 | +0.47(+0.33%) |
Dec 28, 2021 | 143.65 | 144.68 | 143.47 | 143.73 | 67,548 | -0.13(-0.09%) |
Dec 27, 2021 | 143.21 | 144.00 | 142.89 | 143.86 | 101,261 | +1.59(+1.12%) |
Dec 23, 2021 | 142.23 | 143.24 | 142.00 | 142.27 | 81,346 | +0.76(+0.54%) |
Dec 22, 2021 | 140.77 | 142.09 | 140.50 | 141.51 | 60,174 | +1.58(+1.13%) |
Dec 21, 2021 | 138.89 | 139.94 | 138.24 | 139.93 | 107,950 | +0.70(+0.50%) |
Dec 20, 2021 | 137.74 | 139.23 | 137.64 | 139.23 | 95,105 | -1.69(-1.20%) |
Dec 17, 2021 | 141.38 | 143.72 | 140.64 | 140.92 | 73,583 | -0.65(-0.46%) |
Dec 16, 2021 | 144.32 | 144.46 | 141.04 | 141.56 | 74,584 | -1.54(-1.07%) |
Dec 15, 2021 | 141.90 | 143.14 | 140.51 | 143.10 | 71,867 | +3.10(+2.21%) |
Dec 14, 2021 | 141.04 | 141.59 | 139.33 | 140.00 | 79,553 | -2.48(-1.74%) |
Dec 13, 2021 | 143.80 | 143.80 | 141.45 | 142.48 | 140,143 | -6.64(-4.45%) |
Dec 10, 2021 | 144.33 | 149.12 | 143.22 | 149.12 | 113,855 | +3.39(+2.33%) |
Dec 09, 2021 | 146.87 | 147.30 | 145.45 | 145.73 | 228,349 | -3.47(-2.32%) |
Dec 08, 2021 | 149.33 | 149.66 | 148.25 | 149.19 | 70,157 | +0.07(+0.05%) |
Dec 07, 2021 | 148.44 | 150.14 | 148.04 | 149.12 | 99,334 | +5.06(+3.51%) |
Dec 06, 2021 | 144.51 | 145.52 | 143.49 | 144.06 | 146,276 | +2.34(+1.65%) |
Dec 03, 2021 | 142.44 | 142.55 | 139.38 | 141.72 | 106,986 | -3.46(-2.38%) |
Dec 02, 2021 | 144.54 | 145.62 | 144.27 | 145.18 | 162,538 | +0.18(+0.12%) |
Dec 01, 2021 | 148.41 | 149.59 | 144.94 | 145.00 | 68,489 | +0.40(+0.28%) |
Nov 30, 2021 | 145.53 | 146.99 | 145.38 | 144.60 | 125,365 | +0.55(+0.38%) |
Nov 29, 2021 | 144.55 | 144.68 | 142.79 | 144.05 | 75,530 | +0.38(+0.26%) |
Nov 26, 2021 | 144.93 | 145.21 | 142.66 | 143.67 | 62,593 | -7.37(-4.88%) |
Nov 24, 2021 | 150.06 | 151.37 | 149.55 | 151.04 | 33,377 | -2.36(-1.54%) |
Nov 23, 2021 | 154.63 | 155.07 | 152.55 | 153.40 | 61,869 | -3.08(-1.97%) |
Nov 22, 2021 | 157.37 | 162.45 | 156.39 | 156.48 | 72,488 | -2.91(-1.83%) |
Nov 19, 2021 | 160.62 | 160.88 | 158.74 | 159.39 | 33,662 | -2.02(-1.25%) |
Nov 18, 2021 | 160.59 | 161.41 | 160.94 | 161.41 | 37,113 | -0.01(-0.01%) |
Nov 17, 2021 | 161.67 | 161.88 | 160.37 | 161.42 | 28,775 | -0.40(-0.25%) |
Nov 16, 2021 | 162.45 | 163.08 | 161.82 | 161.82 | 43,352 | +1.03(+0.64%) |
Nov 15, 2021 | 161.59 | 161.92 | 160.38 | 160.79 | 85,024 | -0.26(-0.16%) |
Nov 12, 2021 | 160.64 | 161.17 | 160.03 | 161.05 | 65,277 | -0.49(-0.30%) |
Nov 11, 2021 | 161.04 | 161.69 | 160.13 | 161.54 | 101,217 | -0.52(-0.32%) |
Nov 10, 2021 | 164.28 | 162.06 | 89,369 | -9.62(-5.60%) | ||
Nov 09, 2021 | 171.06 | 171.68 | 170.11 | 171.68 | 32,038 | +1.34(+0.79%) |
Nov 08, 2021 | 171.72 | 171.90 | 169.84 | 170.34 | 58,422 | -1.98(-1.15%) |
Nov 05, 2021 | 172.45 | 173.02 | 171.70 | 172.32 | 43,117 | +2.57(+1.51%) |
Nov 04, 2021 | 170.54 | 171.01 | 168.86 | 169.75 | 82,381 | -0.33(-0.19%) |
Nov 03, 2021 | 167.97 | 170.40 | 167.88 | 170.08 | 30,894 | +4.70(+2.84%) |
Nov 02, 2021 | 165.45 | 166.33 | 165.10 | 165.38 | 48,397 | -0.23(-0.14%) |
Nov 01, 2021 | 165.07 | 165.76 | 164.23 | 165.61 | 43,051 | +1.90(+1.16%) |
Oct 29, 2021 | 163.41 | 164.17 | 162.21 | 163.71 | 42,646 | -1.96(-1.18%) |
Oct 28, 2021 | 165.00 | 166.39 | 164.51 | 165.67 | 43,524 | +3.69(+2.28%) |
Oct 27, 2021 | 163.05 | 163.35 | 161.49 | 161.98 | 32,804 | -0.31(-0.19%) |
Oct 26, 2021 | 163.36 | 162.29 | 30,113 | +0.70(+0.43%) | ||
Oct 25, 2021 | 161.19 | 161.80 | 160.76 | 161.59 | 25,996 | -0.03(-0.02%) |
Oct 22, 2021 | 161.60 | 162.40 | 161.01 | 161.62 | 33,984 | +0.94(+0.59%) |
Oct 21, 2021 | 159.29 | 161.12 | 159.21 | 160.68 | 37,000 | +3.95(+2.52%) |
Oct 20, 2021 | 155.81 | 157.11 | 155.53 | 156.73 | 29,779 | -0.10(-0.06%) |
Oct 19, 2021 | 156.93 | 157.38 | 155.71 | 156.83 | 47,712 | -0.48(-0.31%) |
Oct 18, 2021 | 156.91 | 158.00 | 156.50 | 157.31 | 102,447 | -2.28(-1.43%) |
Oct 15, 2021 | 157.91 | 160.07 | 157.74 | 159.59 | 53,891 | +4.59(+2.96%) |
Oct 14, 2021 | 154.75 | 155.31 | 154.06 | 155.00 | 36,262 | +1.89(+1.23%) |
Oct 13, 2021 | 152.48 | 153.81 | 151.65 | 153.11 | 43,250 | +3.27(+2.18%) |
Oct 12, 2021 | 150.26 | 150.44 | 149.45 | 149.84 | 32,971 | -0.73(-0.48%) |
Oct 11, 2021 | 151.75 | 152.36 | 150.19 | 150.57 | 78,724 | -1.06(-0.70%) |
Oct 08, 2021 | 152.22 | 152.54 | 151.09 | 151.63 | 52,562 | -2.33(-1.51%) |
Oct 07, 2021 | 153.03 | 154.65 | 152.55 | 153.96 | 53,205 | +1.83(+1.20%) |
Oct 06, 2021 | 150.31 | 152.70 | 149.85 | 152.13 | 39,327 | -0.67(-0.44%) |
Oct 05, 2021 | 152.65 | 153.87 | 152.46 | 152.80 | 86,567 | -2.16(-1.39%) |
Oct 04, 2021 | 154.86 | 154.96 | 152.70 | 154.96 | 57,440 | -3.65(-2.30%) |
Oct 01, 2021 | 158.40 | 158.61 | 156.56 | 158.61 | 117,275 | +0.49(+0.31%) |
Sep 30, 2021 | 158.16 | 158.91 | 156.75 | 158.12 | 122,356 | +1.02(+0.65%) |
Sep 29, 2021 | 157.13 | 157.93 | 156.19 | 157.10 | 48,371 | +0.80(+0.51%) |
Sep 28, 2021 | 158.28 | 158.44 | 155.27 | 156.30 | 60,519 | -6.37(-3.92%) |
Sep 27, 2021 | 163.50 | 163.64 | 162.23 | 162.67 | 70,812 | -2.17(-1.32%) |
Sep 24, 2021 | 164.78 | 165.44 | 163.80 | 164.84 | 59,978 | -5.26(-3.09%) |
Sep 23, 2021 | 169.44 | 170.72 | 169.18 | 170.10 | 32,893 | +3.44(+2.06%) |
Sep 22, 2021 | 166.56 | 167.58 | 165.85 | 166.66 | 43,876 | +1.01(+0.61%) |
Sep 21, 2021 | 165.54 | 167.00 | 164.66 | 165.65 | 41,784 | +0.95(+0.58%) |
Sep 20, 2021 | 163.12 | 165.15 | 162.85 | 164.70 | 53,090 | -1.27(-0.76%) |
Sep 17, 2021 | 167.70 | 167.85 | 165.00 | 165.97 | 39,640 | -2.45(-1.46%) |
Sep 16, 2021 | 167.38 | 168.59 | 167.07 | 168.42 | 55,048 | -0.33(-0.20%) |
Sep 15, 2021 | 169.91 | 169.91 | 167.48 | 168.75 | 169,389 | -4.39(-2.54%) |
Sep 14, 2021 | 173.59 | 174.13 | 172.76 | 173.14 | 35,090 | -3.00(-1.70%) |
Sep 13, 2021 | 176.09 | 176.81 | 175.18 | 176.13 | 37,142 | -0.09(-0.05%) |
Sep 10, 2021 | 178.85 | 178.85 | 176.00 | 176.23 | 28,754 | +0.02(+0.01%) |
Sep 09, 2021 | 175.86 | 177.13 | 175.43 | 176.21 | 31,279 | +0.31(+0.18%) |
Sep 08, 2021 | 176.53 | 177.20 | 175.16 | 175.90 | 34,507 | -1.36(-0.77%) |
Sep 07, 2021 | 178.75 | 179.48 | 177.26 | 177.26 | 31,471 | +0.04(+0.02%) |
Sep 03, 2021 | 176.07 | 178.57 | 175.63 | 177.22 | 56,749 | -1.90(-1.06%) |
Sep 02, 2021 | 179.32 | 179.46 | 178.10 | 179.12 | 28,203 | +0.60(+0.34%) |