Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.29 | 87.88 | 84.84 | 85.53 | 239,425 | -0.71(-0.82%) |
Jul 28, 2022 | 89.28 | 89.98 | 85.25 | 86.24 | 207,575 | -2.63(-2.96%) |
Jul 27, 2022 | 87.75 | 89.19 | 84.94 | 88.87 | 247,810 | +1.30(+1.48%) |
Jul 26, 2022 | 86.30 | 88.50 | 85.05 | 87.57 | 345,005 | +0.55(+0.63%) |
Jul 25, 2022 | 89.07 | 89.07 | 85.10 | 87.02 | 303,472 | -1.49(-1.68%) |
Jul 22, 2022 | 90.14 | 90.72 | 87.86 | 88.51 | 311,783 | -1.58(-1.75%) |
Jul 21, 2022 | 90.04 | 91.28 | 89.58 | 90.09 | 190,786 | -0.16(-0.18%) |
Jul 20, 2022 | 88.32 | 91.04 | 86.94 | 90.25 | 402,885 | +2.31(+2.63%) |
Jul 19, 2022 | 87.18 | 88.02 | 85.50 | 87.94 | 156,481 | +2.44(+2.85%) |
Jul 18, 2022 | 85.86 | 88.57 | 85.17 | 85.50 | 681,459 | +0.17(+0.20%) |
Jul 15, 2022 | 86.34 | 86.34 | 82.70 | 85.33 | 862,284 | -0.24(-0.28%) |
Jul 14, 2022 | 87.48 | 88.32 | 85.21 | 85.57 | 162,803 | -3.00(-3.39%) |
Jul 13, 2022 | 89.33 | 92.42 | 87.76 | 88.57 | 321,887 | -1.49(-1.65%) |
Jul 12, 2022 | 91.28 | 92.65 | 87.70 | 90.06 | 283,561 | -0.71(-0.78%) |
Jul 11, 2022 | 93.22 | 93.22 | 90.52 | 90.77 | 241,159 | -2.84(-3.03%) |
Jul 08, 2022 | 92.64 | 94.57 | 90.60 | 93.61 | 193,126 | -0.39(-0.41%) |
Jul 07, 2022 | 89.48 | 95.43 | 89.48 | 94.00 | 310,345 | +4.50(+5.03%) |
Jul 06, 2022 | 95.49 | 95.80 | 88.76 | 89.50 | 347,563 | -5.89(-6.17%) |
Jul 05, 2022 | 91.46 | 95.72 | 91.15 | 95.39 | 142,884 | +2.79(+3.01%) |
Jul 01, 2022 | 92.56 | 93.89 | 91.83 | 92.60 | 156,319 | -0.36(-0.39%) |
Jun 30, 2022 | 93.10 | 95.33 | 91.62 | 92.96 | 312,404 | -1.24(-1.32%) |
Jun 29, 2022 | 93.46 | 95.48 | 90.44 | 94.20 | 254,507 | +1.05(+1.13%) |
Jun 28, 2022 | 94.47 | 94.95 | 91.37 | 93.15 | 486,433 | -1.95(-2.05%) |
Jun 27, 2022 | 91.48 | 95.78 | 90.82 | 95.10 | 476,535 | +4.01(+4.40%) |
Jun 24, 2022 | 92.67 | 93.89 | 86.23 | 91.09 | 785,925 | -0.38(-0.42%) |
Jun 23, 2022 | 86.55 | 92.57 | 84.84 | 91.47 | 299,112 | +5.74(+6.70%) |
Jun 22, 2022 | 83.92 | 88.42 | 83.08 | 85.73 | 369,535 | +0.23(+0.27%) |
Jun 21, 2022 | 85.25 | 87.94 | 84.35 | 85.50 | 339,497 | +1.58(+1.88%) |
Jun 17, 2022 | 79.21 | 85.19 | 79.21 | 83.92 | 344,131 | +5.32(+6.77%) |
Jun 16, 2022 | 81.36 | 83.68 | 77.64 | 78.60 | 393,490 | -4.59(-5.52%) |
Jun 15, 2022 | 82.21 | 84.45 | 81.25 | 83.19 | 360,176 | +1.95(+2.40%) |
Jun 14, 2022 | 80.51 | 81.33 | 78.21 | 81.24 | 219,936 | +1.28(+1.60%) |
Jun 13, 2022 | 79.12 | 82.06 | 77.28 | 79.96 | 387,858 | -2.82(-3.41%) |
Jun 10, 2022 | 85.89 | 85.89 | 81.83 | 82.78 | 306,224 | -3.86(-4.46%) |
Jun 09, 2022 | 90.74 | 90.83 | 86.64 | 86.64 | 221,813 | -4.56(-5.00%) |
Jun 08, 2022 | 89.40 | 91.64 | 88.93 | 91.20 | 561,136 | +2.08(+2.33%) |
Jun 07, 2022 | 85.11 | 89.48 | 85.11 | 89.12 | 525,728 | +3.93(+4.61%) |
Jun 06, 2022 | 86.50 | 86.64 | 83.78 | 85.19 | 426,031 | -1.11(-1.29%) |
Jun 03, 2022 | 82.50 | 87.53 | 82.44 | 86.30 | 258,678 | +2.98(+3.58%) |
Jun 02, 2022 | 84.72 | 85.22 | 82.77 | 83.32 | 283,032 | -1.51(-1.78%) |
Jun 01, 2022 | 84.77 | 87.00 | 82.59 | 84.83 | 396,498 | +0.32(+0.38%) |
May 31, 2022 | 88.45 | 91.83 | 84.46 | 84.51 | 592,905 | -4.28(-4.82%) |
May 27, 2022 | 89.34 | 89.34 | 83.35 | 88.79 | 476,582 | +0.07(+0.08%) |
May 26, 2022 | 90.54 | 92.47 | 88.01 | 88.72 | 455,858 | -1.58(-1.75%) |
May 25, 2022 | 90.00 | 92.19 | 88.10 | 90.30 | 215,838 | -0.20(-0.22%) |
May 24, 2022 | 95.69 | 95.69 | 89.86 | 90.50 | 366,566 | -6.51(-6.71%) |
May 23, 2022 | 95.53 | 98.11 | 93.45 | 97.01 | 573,274 | +1.61(+1.69%) |
May 20, 2022 | 92.72 | 95.63 | 90.02 | 95.40 | 420,579 | +4.27(+4.69%) |
May 19, 2022 | 86.16 | 91.29 | 85.00 | 91.13 | 538,404 | +5.13(+5.97%) |
May 18, 2022 | 87.42 | 89.44 | 85.34 | 86.00 | 425,734 | -2.97(-3.34%) |
May 17, 2022 | 86.06 | 90.93 | 85.03 | 88.97 | 459,039 | +4.24(+5.00%) |
May 16, 2022 | 83.12 | 85.45 | 82.62 | 84.73 | 661,757 | +1.61(+1.94%) |
May 13, 2022 | 80.51 | 85.95 | 79.36 | 83.12 | 1,169,573 | +3.11(+3.89%) |
May 12, 2022 | 65.00 | 81.18 | 61.58 | 80.01 | 3,366,564 | +1.93(+2.47%) |
May 11, 2022 | 81.79 | 84.89 | 75.75 | 78.08 | 1,012,163 | -4.56(-5.52%) |
May 10, 2022 | 82.44 | 87.35 | 79.43 | 82.64 | 840,504 | +3.74(+4.74%) |
May 09, 2022 | 81.68 | 83.08 | 75.70 | 78.90 | 820,303 | -4.18(-5.03%) |
May 06, 2022 | 90.06 | 91.57 | 82.20 | 83.08 | 895,702 | -7.14(-7.91%) |
May 05, 2022 | 93.07 | 94.31 | 88.83 | 90.22 | 401,879 | -4.00(-4.25%) |
May 04, 2022 | 91.93 | 94.60 | 88.07 | 94.22 | 565,403 | +2.12(+2.30%) |
May 03, 2022 | 91.01 | 93.64 | 89.76 | 92.10 | 271,545 | +1.05(+1.15%) |
May 02, 2022 | 90.82 | 95.76 | 89.76 | 91.05 | 486,540 | -0.22(-0.24%) |
Apr 29, 2022 | 97.51 | 99.89 | 89.34 | 91.27 | 728,345 | -7.23(-7.34%) |
Apr 28, 2022 | 104.91 | 105.22 | 97.60 | 98.50 | 946,850 | -4.78(-4.63%) |
Apr 27, 2022 | 104.31 | 105.70 | 103.00 | 103.28 | 261,549 | +0.06(+0.06%) |
Apr 26, 2022 | 107.21 | 107.89 | 102.19 | 103.22 | 564,607 | -5.07(-4.68%) |
Apr 25, 2022 | 105.28 | 109.21 | 105.25 | 108.29 | 474,371 | +2.37(+2.24%) |
Apr 22, 2022 | 106.33 | 108.10 | 104.80 | 105.92 | 304,146 | -0.13(-0.12%) |
Apr 21, 2022 | 110.20 | 110.83 | 105.30 | 106.05 | 446,006 | -3.54(-3.23%) |
Apr 20, 2022 | 110.13 | 110.80 | 108.11 | 109.59 | 167,725 | -0.19(-0.17%) |
Apr 19, 2022 | 106.96 | 111.11 | 106.00 | 109.78 | 238,838 | +2.63(+2.45%) |
Apr 18, 2022 | 112.75 | 112.75 | 105.93 | 107.15 | 992,922 | -5.70(-5.05%) |
Apr 14, 2022 | 115.29 | 115.29 | 111.75 | 112.85 | 386,550 | -2.57(-2.23%) |
Apr 13, 2022 | 109.69 | 115.52 | 107.94 | 115.42 | 371,767 | +6.58(+6.05%) |
Apr 12, 2022 | 107.41 | 110.64 | 106.44 | 108.84 | 641,121 | +2.61(+2.46%) |
Apr 11, 2022 | 110.75 | 110.87 | 105.06 | 106.23 | 350,376 | -4.84(-4.36%) |
Apr 08, 2022 | 112.23 | 115.41 | 110.64 | 111.07 | 359,219 | -3.21(-2.81%) |
Apr 07, 2022 | 117.40 | 119.94 | 111.26 | 114.28 | 512,378 | -3.33(-2.83%) |
Apr 06, 2022 | 114.03 | 119.07 | 113.04 | 117.61 | 398,322 | +1.88(+1.62%) |
Apr 05, 2022 | 117.36 | 120.34 | 114.87 | 115.73 | 363,326 | -1.67(-1.42%) |
Apr 04, 2022 | 116.22 | 120.69 | 115.28 | 117.40 | 255,403 | +1.43(+1.23%) |
Apr 01, 2022 | 117.76 | 119.68 | 114.04 | 115.97 | 484,811 | -1.39(-1.18%) |
Mar 31, 2022 | 115.83 | 118.93 | 115.26 | 117.36 | 481,180 | +1.34(+1.15%) |
Mar 30, 2022 | 119.15 | 123.03 | 114.81 | 116.02 | 312,595 | -3.38(-2.83%) |
Mar 29, 2022 | 112.16 | 120.47 | 112.16 | 119.40 | 532,286 | +8.05(+7.23%) |
Mar 28, 2022 | 116.99 | 116.99 | 107.00 | 111.35 | 479,242 | -3.04(-2.66%) |
Mar 25, 2022 | 117.06 | 117.50 | 111.92 | 114.39 | 2,427,139 | -2.34(-2.00%) |
Mar 24, 2022 | 111.72 | 122.01 | 107.00 | 116.73 | 1,869,272 | -0.41(-0.35%) |
Mar 23, 2022 | 122.39 | 122.96 | 116.74 | 117.14 | 237,161 | -6.20(-5.03%) |
Mar 22, 2022 | 110.86 | 125.88 | 110.86 | 123.34 | 450,436 | +11.76(+10.54%) |
Mar 21, 2022 | 116.91 | 126.79 | 111.11 | 111.58 | 327,044 | -5.86(-4.99%) |
Mar 18, 2022 | 118.49 | 121.04 | 116.90 | 117.44 | 500,348 | -1.05(-0.89%) |
Mar 17, 2022 | 122.47 | 124.27 | 116.95 | 118.49 | 380,741 | -4.44(-3.61%) |
Mar 16, 2022 | 110.28 | 123.44 | 110.28 | 122.93 | 714,246 | +13.49(+12.33%) |
Mar 15, 2022 | 108.94 | 111.28 | 104.49 | 109.44 | 914,172 | +6.80(+6.63%) |
Mar 14, 2022 | 112.00 | 113.00 | 96.97 | 102.64 | 1,712,903 | +0.46(+0.45%) |
Mar 11, 2022 | 103.47 | 105.81 | 101.04 | 102.18 | 410,674 | -0.31(-0.30%) |
Mar 10, 2022 | 102.69 | 104.83 | 101.62 | 102.49 | 522,975 | -2.36(-2.25%) |
Mar 09, 2022 | 106.97 | 109.47 | 104.30 | 104.85 | 156,607 | -0.92(-0.87%) |
Mar 08, 2022 | 105.89 | 108.53 | 104.99 | 105.77 | 242,516 | +0.21(+0.20%) |
Mar 07, 2022 | 104.08 | 105.88 | 103.22 | 105.56 | 173,571 | +1.03(+0.99%) |
Mar 04, 2022 | 104.56 | 106.80 | 102.25 | 104.53 | 233,534 | -0.99(-0.94%) |
Mar 03, 2022 | 107.76 | 108.50 | 102.00 | 105.52 | 421,955 | -0.96(-0.90%) |
Mar 02, 2022 | 108.74 | 109.41 | 105.62 | 106.48 | 556,345 | -2.35(-2.16%) |
Mar 01, 2022 | 114.32 | 117.00 | 108.06 | 108.83 | 302,068 | -3.56(-3.17%) |
Feb 28, 2022 | 107.67 | 113.94 | 107.34 | 112.39 | 272,054 | +3.87(+3.57%) |
Feb 25, 2022 | 109.16 | 109.14 | 106.51 | 108.52 | 240,406 | +1.33(+1.24%) |
Feb 24, 2022 | 103.81 | 109.80 | 103.81 | 107.19 | 424,575 | -0.11(-0.10%) |
Feb 23, 2022 | 111.60 | 112.30 | 105.50 | 107.30 | 300,497 | -3.72(-3.35%) |
Feb 22, 2022 | 111.50 | 113.67 | 108.09 | 111.02 | 120,538 | -0.97(-0.87%) |
Feb 18, 2022 | 111.99 | 0 | -2.75(-2.40%) | |||
Feb 17, 2022 | 116.37 | 119.81 | 114.21 | 114.74 | 222,859 | -2.97(-2.52%) |
Feb 16, 2022 | 122.32 | 124.80 | 114.43 | 117.71 | 334,808 | -4.88(-3.98%) |
Feb 15, 2022 | 123.32 | 127.00 | 121.83 | 122.59 | 223,285 | +0.85(+0.70%) |
Feb 14, 2022 | 125.60 | 125.86 | 121.03 | 121.74 | 154,387 | -1.10(-0.90%) |
Feb 11, 2022 | 124.99 | 128.97 | 121.93 | 122.84 | 99,556 | -0.67(-0.54%) |
Feb 10, 2022 | 123.04 | 128.55 | 122.64 | 123.51 | 227,881 | -1.49(-1.19%) |
Feb 09, 2022 | 124.10 | 128.41 | 124.10 | 125.00 | 147,399 | +1.56(+1.26%) |
Feb 08, 2022 | 120.01 | 124.02 | 118.13 | 123.44 | 159,776 | +2.45(+2.02%) |
Feb 07, 2022 | 122.39 | 126.08 | 119.82 | 120.99 | 133,709 | -0.82(-0.67%) |
Feb 04, 2022 | 115.92 | 122.73 | 113.85 | 121.81 | 237,970 | +5.97(+5.15%) |
Feb 03, 2022 | 118.75 | 115.84 | 125,514 | -4.63(-3.84%) | ||
Feb 02, 2022 | 120.98 | 121.25 | 118.40 | 120.47 | 170,611 | -0.80(-0.66%) |
Feb 01, 2022 | 122.11 | 125.42 | 119.36 | 121.27 | 260,579 | -0.37(-0.30%) |
Jan 31, 2022 | 119.17 | 121.64 | 308,372 | +1.88(+1.57%) | ||
Jan 28, 2022 | 115.75 | 120.30 | 111.20 | 119.76 | 278,212 | +4.75(+4.13%) |
Jan 27, 2022 | 118.00 | 120.10 | 112.60 | 115.01 | 412,415 | -1.15(-0.99%) |
Jan 26, 2022 | 114.77 | 120.61 | 112.80 | 116.16 | 445,917 | +2.58(+2.27%) |
Jan 25, 2022 | 113.82 | 115.87 | 109.34 | 113.58 | 390,233 | -1.44(-1.25%) |
Jan 24, 2022 | 107.34 | 116.46 | 104.59 | 115.02 | 893,004 | +7.05(+6.53%) |
Jan 21, 2022 | 110.02 | 113.28 | 105.72 | 107.97 | 439,559 | -3.17(-2.85%) |
Jan 20, 2022 | 119.81 | 126.75 | 110.57 | 111.14 | 297,637 | -7.15(-6.04%) |
Jan 19, 2022 | 117.86 | 122.42 | 116.59 | 118.29 | 145,275 | +0.78(+0.66%) |
Jan 18, 2022 | 121.64 | 121.64 | 116.48 | 117.51 | 369,869 | -5.45(-4.43%) |
Jan 14, 2022 | 122.96 | 0 | +3.91(+3.28%) | |||
Jan 13, 2022 | 123.00 | 128.03 | 118.34 | 119.05 | 488,208 | -2.80(-2.30%) |
Jan 12, 2022 | 118.90 | 122.62 | 117.19 | 121.85 | 245,095 | +2.97(+2.50%) |
Jan 11, 2022 | 116.07 | 122.77 | 116.07 | 118.88 | 205,053 | +2.70(+2.32%) |
Jan 10, 2022 | 114.86 | 116.78 | 111.95 | 116.18 | 281,616 | -0.68(-0.58%) |
Jan 07, 2022 | 121.18 | 122.17 | 116.33 | 116.86 | 123,888 | -4.84(-3.98%) |
Jan 06, 2022 | 121.45 | 123.80 | 117.10 | 121.70 | 178,574 | -1.67(-1.35%) |
Jan 05, 2022 | 131.25 | 133.29 | 121.58 | 123.37 | 327,957 | -9.59(-7.21%) |
Jan 04, 2022 | 135.67 | 135.94 | 127.93 | 132.96 | 243,567 | -2.79(-2.06%) |
Jan 03, 2022 | 134.62 | 137.40 | 131.49 | 135.75 | 146,434 | +1.22(+0.91%) |
Dec 31, 2021 | 136.41 | 138.00 | 132.00 | 134.53 | 165,256 | -1.88(-1.38%) |
Dec 30, 2021 | 132.95 | 139.93 | 132.76 | 136.41 | 132,297 | +2.66(+1.99%) |
Dec 29, 2021 | 134.16 | 136.73 | 131.05 | 133.75 | 115,539 | -0.93(-0.69%) |
Dec 28, 2021 | 138.46 | 140.12 | 133.41 | 134.68 | 119,820 | -3.78(-2.73%) |
Dec 27, 2021 | 136.93 | 139.60 | 135.80 | 138.46 | 102,026 | -0.86(-0.62%) |
Dec 23, 2021 | 139.50 | 140.14 | 134.82 | 139.32 | 97,537 | +0.29(+0.21%) |
Dec 22, 2021 | 138.24 | 143.09 | 137.41 | 139.03 | 194,720 | +0.39(+0.28%) |
Dec 21, 2021 | 135.12 | 140.63 | 134.82 | 138.64 | 219,022 | +3.20(+2.36%) |
Dec 20, 2021 | 130.63 | 136.32 | 128.93 | 135.44 | 206,619 | +3.05(+2.30%) |
Dec 17, 2021 | 125.83 | 133.24 | 125.00 | 132.39 | 355,265 | +5.29(+4.16%) |
Dec 16, 2021 | 134.13 | 138.81 | 127.10 | 127.10 | 529,215 | -7.05(-5.26%) |
Dec 15, 2021 | 136.64 | 138.05 | 131.15 | 134.15 | 492,386 | -2.49(-1.82%) |
Dec 14, 2021 | 139.33 | 142.38 | 136.20 | 136.64 | 263,108 | -3.47(-2.48%) |
Dec 13, 2021 | 139.99 | 144.25 | 137.91 | 140.11 | 278,887 | +0.11(+0.08%) |
Dec 10, 2021 | 140.71 | 142.81 | 138.30 | 140.00 | 303,815 | +0.35(+0.25%) |
Dec 09, 2021 | 146.35 | 147.86 | 139.22 | 139.65 | 131,657 | -6.38(-4.37%) |
Dec 08, 2021 | 144.39 | 147.90 | 140.12 | 146.03 | 259,800 | +3.08(+2.15%) |
Dec 07, 2021 | 138.91 | 145.47 | 138.91 | 142.95 | 211,797 | +6.31(+4.62%) |
Dec 06, 2021 | 135.00 | 139.91 | 131.91 | 136.64 | 197,538 | +1.03(+0.76%) |
Dec 03, 2021 | 145.06 | 145.69 | 133.04 | 135.61 | 402,074 | -10.28(-7.05%) |
Dec 02, 2021 | 141.48 | 146.54 | 140.63 | 145.89 | 165,042 | +4.27(+3.02%) |
Dec 01, 2021 | 138.34 | 144.98 | 135.52 | 141.62 | 312,901 | +4.60(+3.36%) |
Nov 30, 2021 | 141.20 | 144.96 | 136.16 | 137.02 | 373,256 | -4.17(-2.95%) |
Nov 29, 2021 | 145.39 | 145.82 | 140.86 | 141.19 | 190,288 | -2.63(-1.83%) |
Nov 26, 2021 | 145.96 | 147.97 | 141.49 | 143.82 | 81,307 | -3.57(-2.42%) |
Nov 24, 2021 | 148.21 | 148.74 | 144.14 | 147.39 | 114,299 | -0.67(-0.45%) |
Nov 23, 2021 | 141.82 | 148.80 | 141.13 | 148.06 | 326,122 | +5.29(+3.71%) |
Nov 22, 2021 | 148.35 | 148.41 | 142.52 | 142.77 | 277,227 | -6.04(-4.06%) |
Nov 19, 2021 | 148.64 | 155.97 | 147.52 | 148.81 | 177,516 | +0.17(+0.11%) |
Nov 18, 2021 | 156.33 | 150.71 | 148.61 | 148.64 | 217,638 | -6.32(-4.08%) |
Nov 17, 2021 | 156.45 | 157.41 | 152.73 | 154.96 | 208,101 | -2.04(-1.30%) |
Nov 16, 2021 | 152.54 | 159.08 | 152.54 | 157.00 | 224,386 | +3.86(+2.52%) |
Nov 15, 2021 | 156.00 | 158.06 | 150.53 | 153.14 | 168,269 | -2.58(-1.66%) |
Nov 12, 2021 | 155.00 | 157.41 | 153.17 | 155.72 | 209,052 | +0.72(+0.46%) |
Nov 11, 2021 | 150.88 | 161.82 | 150.24 | 155.00 | 110,552 | +1.94(+1.27%) |
Nov 10, 2021 | 157.62 | 153.06 | 148,492 | -5.69(-3.58%) | ||
Nov 09, 2021 | 160.68 | 161.39 | 157.11 | 158.75 | 106,156 | -1.93(-1.20%) |
Nov 08, 2021 | 161.88 | 164.01 | 159.84 | 160.68 | 169,574 | +0.00(+0.00%) |
Nov 05, 2021 | 160.20 | 162.21 | 158.24 | 160.68 | 125,652 | +0.60(+0.37%) |
Nov 04, 2021 | 162.44 | 164.66 | 158.10 | 160.08 | 225,996 | -2.53(-1.56%) |
Nov 03, 2021 | 165.54 | 166.88 | 160.34 | 162.61 | 174,001 | -1.70(-1.03%) |
Nov 02, 2021 | 158.51 | 167.11 | 157.31 | 164.31 | 221,985 | +4.38(+2.74%) |
Nov 01, 2021 | 151.73 | 161.79 | 151.61 | 159.93 | 186,429 | +8.32(+5.49%) |
Oct 29, 2021 | 150.01 | 153.83 | 147.50 | 151.61 | 124,865 | +1.60(+1.07%) |
Oct 28, 2021 | 144.31 | 150.98 | 144.31 | 150.01 | 181,121 | +3.08(+2.10%) |
Oct 27, 2021 | 138.17 | 148.16 | 137.00 | 146.93 | 1,248,323 | +7.19(+5.15%) |
Oct 26, 2021 | 140.84 | 138.45 | 139.74 | 243,280 | -1.00(-0.71%) | |
Oct 25, 2021 | 144.38 | 145.08 | 140.23 | 140.74 | 378,968 | -3.87(-2.68%) |
Oct 22, 2021 | 145.78 | 147.12 | 142.25 | 144.61 | 132,894 | -1.01(-0.69%) |
Oct 21, 2021 | 144.04 | 151.91 | 142.17 | 145.62 | 638,747 | +0.62(+0.43%) |
Oct 20, 2021 | 151.87 | 153.04 | 143.76 | 145.00 | 216,513 | -8.49(-5.53%) |
Oct 19, 2021 | 155.32 | 158.05 | 152.16 | 153.49 | 262,599 | -1.82(-1.18%) |
Oct 18, 2021 | 160.32 | 160.91 | 154.56 | 155.31 | 110,865 | -4.68(-2.92%) |
Oct 15, 2021 | 161.36 | 162.14 | 155.13 | 159.99 | 329,955 | -0.01(-0.01%) |
Oct 14, 2021 | 164.79 | 168.19 | 159.72 | 160.00 | 204,234 | -4.00(-2.44%) |
Oct 13, 2021 | 168.23 | 171.64 | 163.16 | 164.00 | 177,242 | -4.74(-2.81%) |
Oct 12, 2021 | 170.33 | 172.65 | 166.60 | 168.74 | 74,240 | -0.92(-0.54%) |
Oct 11, 2021 | 169.27 | 171.48 | 165.76 | 169.66 | 107,496 | +0.39(+0.23%) |
Oct 08, 2021 | 167.90 | 171.20 | 167.23 | 169.27 | 107,293 | +2.02(+1.21%) |
Oct 07, 2021 | 162.66 | 167.83 | 160.40 | 167.25 | 101,425 | +5.05(+3.11%) |
Oct 06, 2021 | 159.45 | 163.88 | 157.65 | 162.20 | 96,836 | +2.59(+1.62%) |
Oct 05, 2021 | 162.49 | 163.85 | 159.58 | 159.61 | 83,110 | -2.79(-1.72%) |
Oct 04, 2021 | 161.42 | 162.59 | 159.55 | 162.40 | 106,164 | +0.15(+0.09%) |
Oct 01, 2021 | 159.50 | 163.54 | 157.02 | 162.25 | 220,252 | +2.86(+1.79%) |
Sep 30, 2021 | 159.22 | 160.51 | 157.53 | 159.39 | 270,728 | +2.39(+1.52%) |
Sep 29, 2021 | 161.43 | 162.29 | 155.48 | 157.00 | 95,637 | -2.71(-1.70%) |
Sep 28, 2021 | 162.73 | 164.39 | 156.81 | 159.71 | 82,708 | -3.70(-2.26%) |
Sep 27, 2021 | 164.40 | 167.50 | 163.02 | 163.41 | 116,019 | -0.31(-0.19%) |
Sep 24, 2021 | 167.70 | 167.76 | 163.14 | 163.72 | 144,522 | -4.57(-2.72%) |
Sep 23, 2021 | 158.48 | 169.84 | 156.98 | 168.29 | 256,607 | +10.57(+6.70%) |
Sep 22, 2021 | 158.45 | 160.16 | 156.89 | 157.72 | 80,470 | -0.73(-0.46%) |
Sep 21, 2021 | 158.24 | 160.94 | 156.06 | 158.45 | 72,311 | +0.84(+0.53%) |
Sep 20, 2021 | 158.23 | 162.26 | 155.67 | 157.61 | 85,344 | -3.90(-2.41%) |
Sep 17, 2021 | 158.97 | 163.21 | 158.20 | 161.51 | 298,213 | +2.29(+1.44%) |
Sep 16, 2021 | 157.32 | 159.42 | 154.43 | 159.22 | 118,129 | +1.90(+1.21%) |
Sep 15, 2021 | 153.56 | 157.33 | 152.00 | 157.32 | 142,375 | +3.78(+2.46%) |
Sep 14, 2021 | 156.00 | 159.51 | 152.99 | 153.54 | 268,673 | -3.86(-2.45%) |
Sep 13, 2021 | 156.29 | 160.22 | 152.25 | 157.40 | 99,484 | +2.96(+1.92%) |
Sep 10, 2021 | 158.46 | 159.94 | 153.67 | 154.44 | 266,549 | -4.02(-2.54%) |
Sep 09, 2021 | 159.09 | 162.46 | 157.20 | 158.46 | 135,158 | -2.54(-1.58%) |
Sep 08, 2021 | 161.10 | 165.66 | 158.60 | 161.00 | 120,160 | -3.11(-1.90%) |
Sep 07, 2021 | 164.27 | 167.50 | 161.06 | 164.11 | 255,919 | -2.89(-1.73%) |
Sep 03, 2021 | 178.71 | 178.71 | 165.61 | 167.00 | 428,337 | -9.92(-5.61%) |
Sep 02, 2021 | 169.59 | 177.84 | 167.50 | 176.92 | 620,543 | +11.20(+6.76%) |
Sep 01, 2021 | 155.66 | 166.45 | 154.00 | 165.72 | 506,756 | +8.99(+5.74%) |
Aug 31, 2021 | 154.28 | 158.30 | 154.28 | 156.73 | 229,609 | +2.45(+1.59%) |
Aug 30, 2021 | 159.65 | 159.65 | 150.56 | 154.28 | 267,728 | -0.48(-0.31%) |
Aug 27, 2021 | 151.00 | 157.49 | 150.45 | 154.76 | 419,300 | +5.06(+3.38%) |
Aug 26, 2021 | 150.57 | 158.78 | 146.09 | 149.70 | 2,228,961 | +26.03(+21.05%) |
Aug 25, 2021 | 121.90 | 124.40 | 119.62 | 123.67 | 356,636 | +1.92(+1.57%) |
Aug 24, 2021 | 122.79 | 122.79 | 119.57 | 121.75 | 250,544 | -0.25(-0.20%) |
Aug 23, 2021 | 120.71 | 122.71 | 120.50 | 122.00 | 228,871 | +1.55(+1.29%) |
Aug 20, 2021 | 119.21 | 122.53 | 119.21 | 120.45 | 160,377 | +1.37(+1.15%) |
Aug 19, 2021 | 118.39 | 120.16 | 117.04 | 119.08 | 147,643 | -0.48(-0.40%) |
Aug 18, 2021 | 121.63 | 121.92 | 119.01 | 119.56 | 145,532 | -1.78(-1.47%) |
Aug 17, 2021 | 115.87 | 121.90 | 115.19 | 121.34 | 230,954 | +5.11(+4.40%) |
Aug 16, 2021 | 121.00 | 121.12 | 115.51 | 116.23 | 195,814 | -4.77(-3.94%) |
Aug 13, 2021 | 121.00 | 122.59 | 118.02 | 121.00 | 100,534 | +0.47(+0.39%) |
Aug 12, 2021 | 122.01 | 123.04 | 118.17 | 120.53 | 157,226 | -1.62(-1.33%) |
Aug 11, 2021 | 125.35 | 125.69 | 122.15 | 122.15 | 217,240 | -3.10(-2.48%) |
Aug 10, 2021 | 125.20 | 125.62 | 124.36 | 125.25 | 157,845 | +0.06(+0.05%) |
Aug 09, 2021 | 124.73 | 126.00 | 123.44 | 125.19 | 109,462 | +1.46(+1.18%) |
Aug 06, 2021 | 125.08 | 125.08 | 121.89 | 123.73 | 79,043 | -0.91(-0.73%) |
Aug 05, 2021 | 123.65 | 126.29 | 121.94 | 124.64 | 131,683 | +0.98(+0.79%) |
Aug 04, 2021 | 123.40 | 127.46 | 119.26 | 123.66 | 209,011 | +1.16(+0.95%) |
Aug 03, 2021 | 121.28 | 122.75 | 117.13 | 122.50 | 307,995 | +2.16(+1.79%) |