Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 121.05 | 121.68 | 120.26 | 121.00 | 1,617,652 | +0.01(+0.01%) |
Jul 28, 2022 | 118.85 | 121.40 | 118.36 | 121.00 | 1,307,595 | +2.70(+2.28%) |
Jul 27, 2022 | 114.95 | 118.89 | 114.62 | 118.30 | 2,221,863 | +3.94(+3.45%) |
Jul 26, 2022 | 114.91 | 115.60 | 113.90 | 114.36 | 1,731,794 | -0.27(-0.24%) |
Jul 25, 2022 | 115.37 | 115.74 | 114.14 | 114.63 | 1,589,349 | -0.87(-0.75%) |
Jul 22, 2022 | 115.72 | 117.08 | 114.73 | 115.50 | 1,572,251 | +0.37(+0.32%) |
Jul 21, 2022 | 113.65 | 115.36 | 112.99 | 115.13 | 1,515,760 | +1.65(+1.45%) |
Jul 20, 2022 | 112.74 | 114.21 | 112.14 | 113.48 | 2,267,111 | +1.07(+0.95%) |
Jul 19, 2022 | 109.59 | 112.72 | 109.11 | 112.41 | 1,805,384 | +4.32(+4.00%) |
Jul 18, 2022 | 109.19 | 110.18 | 107.54 | 108.09 | 1,460,626 | -0.39(-0.36%) |
Jul 15, 2022 | 108.16 | 108.70 | 107.59 | 108.48 | 1,710,333 | +1.75(+1.64%) |
Jul 14, 2022 | 105.88 | 107.18 | 104.86 | 106.72 | 1,314,999 | -0.19(-0.18%) |
Jul 13, 2022 | 105.95 | 108.00 | 105.84 | 106.91 | 1,431,324 | -1.42(-1.32%) |
Jul 12, 2022 | 109.80 | 110.76 | 107.83 | 108.34 | 1,342,617 | -1.29(-1.18%) |
Jul 11, 2022 | 109.58 | 110.21 | 108.72 | 109.63 | 1,179,920 | -0.55(-0.50%) |
Jul 08, 2022 | 109.14 | 110.44 | 108.18 | 110.18 | 1,372,335 | +0.26(+0.24%) |
Jul 07, 2022 | 109.82 | 110.56 | 109.10 | 109.91 | 1,641,295 | -0.42(-0.38%) |
Jul 06, 2022 | 109.58 | 111.23 | 108.63 | 110.34 | 2,024,983 | +1.32(+1.21%) |
Jul 05, 2022 | 108.88 | 109.03 | 105.38 | 109.02 | 1,513,593 | -0.74(-0.68%) |
Jul 01, 2022 | 107.74 | 110.02 | 107.07 | 109.76 | 1,797,076 | +2.35(+2.19%) |
Jun 30, 2022 | 106.90 | 110.01 | 106.77 | 107.41 | 2,853,912 | -0.92(-0.85%) |
Jun 29, 2022 | 109.61 | 111.58 | 106.26 | 108.34 | 3,686,035 | -4.74(-4.20%) |
Jun 28, 2022 | 115.72 | 116.97 | 112.84 | 113.08 | 2,578,074 | -2.62(-2.27%) |
Jun 27, 2022 | 115.39 | 117.66 | 115.25 | 115.70 | 3,081,497 | +0.22(+0.19%) |
Jun 24, 2022 | 111.59 | 115.50 | 111.26 | 115.49 | 2,461,243 | +4.83(+4.36%) |
Jun 23, 2022 | 110.11 | 110.99 | 108.98 | 110.66 | 1,892,891 | +1.58(+1.45%) |
Jun 22, 2022 | 108.37 | 110.45 | 107.53 | 109.07 | 1,866,115 | -0.61(-0.56%) |
Jun 21, 2022 | 107.73 | 109.93 | 107.61 | 109.69 | 2,112,607 | +3.09(+2.90%) |
Jun 17, 2022 | 107.35 | 108.33 | 104.20 | 106.59 | 4,792,443 | -0.76(-0.71%) |
Jun 16, 2022 | 109.13 | 109.53 | 106.45 | 107.36 | 2,370,999 | -3.91(-3.51%) |
Jun 15, 2022 | 111.38 | 112.94 | 109.72 | 111.26 | 1,463,237 | +0.45(+0.41%) |
Jun 14, 2022 | 111.35 | 111.35 | 109.60 | 110.81 | 1,600,425 | +0.25(+0.22%) |
Jun 13, 2022 | 111.42 | 112.15 | 109.99 | 110.56 | 1,803,238 | -3.23(-2.84%) |
Jun 10, 2022 | 114.10 | 115.08 | 112.86 | 113.79 | 1,441,846 | -1.86(-1.61%) |
Jun 09, 2022 | 118.06 | 118.42 | 115.63 | 115.65 | 1,130,269 | -2.83(-2.39%) |
Jun 08, 2022 | 118.84 | 119.25 | 117.62 | 118.48 | 1,258,745 | -1.08(-0.91%) |
Jun 07, 2022 | 117.55 | 119.80 | 116.66 | 119.56 | 1,312,999 | +0.78(+0.66%) |
Jun 06, 2022 | 119.83 | 120.22 | 118.11 | 118.78 | 1,283,505 | +0.10(+0.09%) |
Jun 03, 2022 | 118.32 | 119.18 | 117.73 | 118.67 | 1,436,887 | -0.13(-0.11%) |
Jun 02, 2022 | 115.82 | 118.92 | 115.17 | 118.81 | 1,644,688 | +3.48(+3.02%) |
Jun 01, 2022 | 117.16 | 117.74 | 114.64 | 115.33 | 1,573,094 | -1.48(-1.27%) |
May 31, 2022 | 116.52 | 117.67 | 115.21 | 116.81 | 2,675,255 | -0.24(-0.20%) |
May 27, 2022 | 115.53 | 117.06 | 115.22 | 117.04 | 1,654,389 | +2.72(+2.38%) |
May 26, 2022 | 111.96 | 115.03 | 111.50 | 114.33 | 1,629,833 | +3.03(+2.72%) |
May 25, 2022 | 110.44 | 112.20 | 109.96 | 111.30 | 1,498,839 | +0.14(+0.13%) |
May 24, 2022 | 110.85 | 111.36 | 109.14 | 111.16 | 1,723,112 | -0.35(-0.31%) |
May 23, 2022 | 111.45 | 112.17 | 109.60 | 111.51 | 1,909,848 | +0.83(+0.75%) |
May 20, 2022 | 110.71 | 111.20 | 107.63 | 110.68 | 2,402,061 | +1.41(+1.29%) |
May 19, 2022 | 110.08 | 110.77 | 108.70 | 109.27 | 2,427,996 | -1.51(-1.36%) |
May 18, 2022 | 113.56 | 113.61 | 110.51 | 110.78 | 1,703,379 | -3.94(-3.44%) |
May 17, 2022 | 114.86 | 115.34 | 114.08 | 114.72 | 1,408,407 | +1.47(+1.30%) |
May 16, 2022 | 112.48 | 114.14 | 111.86 | 113.25 | 1,222,196 | +0.35(+0.31%) |
May 13, 2022 | 112.17 | 113.78 | 111.77 | 112.90 | 1,417,233 | +1.66(+1.49%) |
May 12, 2022 | 110.79 | 111.58 | 109.10 | 111.24 | 2,346,967 | -0.27(-0.25%) |
May 11, 2022 | 111.38 | 112.87 | 110.95 | 111.52 | 2,974,606 | -1.06(-0.94%) |
May 10, 2022 | 114.63 | 115.31 | 111.37 | 112.57 | 2,399,878 | -0.13(-0.12%) |
May 09, 2022 | 115.41 | 115.41 | 112.14 | 112.70 | 2,586,484 | -3.65(-3.13%) |
May 06, 2022 | 115.80 | 117.06 | 114.71 | 116.35 | 1,999,129 | -0.40(-0.34%) |
May 05, 2022 | 123.11 | 123.41 | 115.63 | 116.75 | 2,511,445 | -7.38(-5.95%) |
May 04, 2022 | 120.50 | 124.54 | 119.69 | 124.14 | 2,045,119 | +3.67(+3.05%) |
May 03, 2022 | 120.17 | 120.92 | 119.27 | 120.46 | 1,592,334 | +0.84(+0.70%) |
May 02, 2022 | 118.91 | 120.80 | 117.28 | 119.62 | 2,119,286 | +0.86(+0.73%) |
Apr 29, 2022 | 123.69 | 123.69 | 118.49 | 118.76 | 2,121,393 | -5.31(-4.28%) |
Apr 28, 2022 | 123.57 | 124.81 | 122.26 | 124.07 | 1,568,074 | +1.60(+1.31%) |
Apr 27, 2022 | 122.47 | 124.53 | 121.99 | 122.47 | 1,897,020 | +1.11(+0.91%) |
Apr 26, 2022 | 123.19 | 123.99 | 121.35 | 121.36 | 2,399,903 | -2.57(-2.07%) |
Apr 25, 2022 | 123.24 | 123.98 | 120.28 | 123.93 | 2,951,868 | +0.84(+0.69%) |
Apr 22, 2022 | 129.06 | 129.17 | 122.89 | 123.09 | 2,535,125 | -6.53(-5.04%) |
Apr 21, 2022 | 131.30 | 132.38 | 129.22 | 129.62 | 1,761,640 | -1.23(-0.94%) |
Apr 20, 2022 | 129.80 | 131.36 | 129.63 | 130.84 | 1,952,698 | +2.03(+1.58%) |
Apr 19, 2022 | 127.39 | 129.18 | 126.37 | 128.81 | 2,303,734 | +1.60(+1.26%) |
Apr 18, 2022 | 127.36 | 128.56 | 126.44 | 127.21 | 1,555,732 | -0.88(-0.69%) |
Apr 14, 2022 | 129.22 | 129.80 | 127.85 | 128.09 | 1,680,657 | -1.12(-0.87%) |
Apr 13, 2022 | 128.52 | 129.57 | 127.44 | 129.22 | 1,487,736 | +1.22(+0.95%) |
Apr 12, 2022 | 129.34 | 130.14 | 127.56 | 128.00 | 1,451,207 | -0.23(-0.18%) |
Apr 11, 2022 | 130.91 | 131.07 | 128.04 | 128.23 | 1,681,383 | -2.30(-1.76%) |
Apr 08, 2022 | 130.26 | 132.03 | 129.70 | 130.53 | 2,557,598 | -0.52(-0.39%) |
Apr 07, 2022 | 131.54 | 132.68 | 130.54 | 131.04 | 3,703,594 | -1.30(-0.98%) |
Apr 06, 2022 | 130.24 | 132.99 | 129.44 | 132.34 | 2,936,281 | +1.86(+1.42%) |
Apr 05, 2022 | 130.78 | 132.99 | 129.81 | 130.49 | 2,906,807 | -0.06(-0.04%) |
Apr 04, 2022 | 130.50 | 130.83 | 128.57 | 130.54 | 2,926,233 | +0.41(+0.32%) |
Apr 01, 2022 | 128.16 | 130.18 | 126.83 | 130.13 | 2,460,623 | +2.25(+1.76%) |
Mar 31, 2022 | 129.23 | 131.82 | 127.83 | 127.88 | 3,399,442 | -0.39(-0.31%) |
Mar 30, 2022 | 123.69 | 128.91 | 120.42 | 128.28 | 3,067,874 | +4.09(+3.29%) |
Mar 29, 2022 | 122.53 | 124.41 | 121.96 | 124.19 | 2,826,576 | +2.49(+2.05%) |
Mar 28, 2022 | 120.55 | 122.05 | 120.00 | 121.70 | 1,934,374 | +1.05(+0.87%) |
Mar 25, 2022 | 119.90 | 120.84 | 118.75 | 120.65 | 1,294,891 | +0.95(+0.79%) |
Mar 24, 2022 | 118.35 | 119.73 | 117.43 | 119.70 | 1,201,439 | +2.21(+1.88%) |
Mar 23, 2022 | 118.86 | 118.86 | 117.40 | 117.49 | 1,667,672 | -1.94(-1.62%) |
Mar 22, 2022 | 118.75 | 119.97 | 118.27 | 119.43 | 1,495,965 | +0.74(+0.62%) |
Mar 21, 2022 | 119.43 | 119.86 | 117.23 | 118.69 | 1,713,058 | -1.38(-1.15%) |
Mar 18, 2022 | 117.78 | 120.50 | 116.92 | 120.07 | 3,800,754 | +2.35(+2.00%) |
Mar 17, 2022 | 116.55 | 117.79 | 115.76 | 117.72 | 1,509,034 | +1.00(+0.86%) |
Mar 16, 2022 | 114.69 | 116.83 | 113.65 | 116.71 | 1,547,356 | +2.56(+2.24%) |
Mar 15, 2022 | 113.32 | 114.24 | 111.44 | 114.16 | 1,410,590 | +1.81(+1.61%) |
Mar 14, 2022 | 113.18 | 114.06 | 111.64 | 112.35 | 1,191,395 | -0.66(-0.58%) |
Mar 11, 2022 | 115.36 | 116.64 | 112.88 | 113.00 | 1,142,920 | -1.50(-1.31%) |
Mar 10, 2022 | 112.82 | 114.82 | 111.10 | 114.50 | 1,406,073 | -0.10(-0.09%) |
Mar 09, 2022 | 113.08 | 115.00 | 111.98 | 114.61 | 1,792,352 | +3.63(+3.27%) |
Mar 08, 2022 | 114.03 | 115.89 | 110.81 | 110.98 | 2,089,489 | -3.73(-3.25%) |
Mar 07, 2022 | 115.78 | 116.98 | 114.25 | 114.71 | 2,384,212 | -1.10(-0.95%) |
Mar 04, 2022 | 112.22 | 116.17 | 111.09 | 115.81 | 2,099,913 | +2.96(+2.62%) |
Mar 03, 2022 | 113.89 | 114.31 | 112.44 | 112.84 | 1,529,747 | +0.04(+0.03%) |
Mar 02, 2022 | 110.76 | 113.28 | 110.57 | 112.81 | 1,422,048 | +2.65(+2.41%) |
Mar 01, 2022 | 111.40 | 112.03 | 109.49 | 110.15 | 1,567,101 | -1.42(-1.27%) |
Feb 28, 2022 | 109.87 | 111.86 | 109.50 | 111.57 | 1,802,695 | +0.39(+0.35%) |
Feb 25, 2022 | 108.66 | 111.22 | 109.37 | 111.18 | 1,344,276 | +2.67(+2.46%) |
Feb 24, 2022 | 104.62 | 108.69 | 104.38 | 108.50 | 2,621,418 | +2.04(+1.92%) |
Feb 23, 2022 | 108.86 | 109.42 | 106.21 | 106.46 | 1,859,302 | -1.86(-1.71%) |
Feb 22, 2022 | 108.06 | 109.43 | 107.44 | 108.32 | 1,864,060 | -0.23(-0.22%) |
Feb 18, 2022 | 108.55 | 0 | -0.48(-0.44%) | |||
Feb 17, 2022 | 111.61 | 111.91 | 108.84 | 109.03 | 2,025,282 | -3.44(-3.06%) |
Feb 16, 2022 | 112.20 | 113.06 | 110.81 | 112.47 | 2,321,209 | -0.08(-0.07%) |
Feb 15, 2022 | 112.13 | 112.59 | 111.35 | 112.55 | 1,893,793 | +1.53(+1.38%) |
Feb 14, 2022 | 111.48 | 111.83 | 109.92 | 111.03 | 2,867,775 | -0.40(-0.36%) |
Feb 11, 2022 | 112.06 | 113.59 | 111.19 | 111.43 | 2,224,812 | -1.37(-1.21%) |
Feb 10, 2022 | 113.78 | 115.20 | 112.31 | 112.80 | 2,613,333 | -3.51(-3.02%) |
Feb 09, 2022 | 114.71 | 116.48 | 114.17 | 116.31 | 2,309,571 | +2.91(+2.56%) |
Feb 08, 2022 | 112.22 | 113.65 | 111.63 | 113.41 | 1,675,025 | +0.98(+0.88%) |
Feb 07, 2022 | 112.45 | 113.12 | 111.58 | 112.42 | 1,479,684 | +0.06(+0.05%) |
Feb 04, 2022 | 110.82 | 112.83 | 109.78 | 112.37 | 2,019,507 | +0.98(+0.88%) |
Feb 03, 2022 | 111.47 | 112.52 | 111.38 | 2,144,814 | -1.17(-1.04%) | |
Feb 02, 2022 | 110.05 | 112.80 | 110.05 | 112.55 | 2,202,475 | +1.88(+1.70%) |
Feb 01, 2022 | 109.71 | 110.94 | 109.18 | 110.67 | 2,152,963 | +2.60(+2.40%) |
Jan 28, 2022 | 104.03 | 108.09 | 102.96 | 108.07 | 3,002,648 | +4.11(+3.96%) |
Jan 27, 2022 | 106.52 | 107.18 | 102.98 | 103.96 | 3,184,186 | -1.84(-1.73%) |
Jan 26, 2022 | 111.42 | 111.67 | 105.27 | 105.80 | 3,682,239 | -4.84(-4.38%) |
Jan 25, 2022 | 110.69 | 112.07 | 108.99 | 110.64 | 2,487,003 | -1.23(-1.10%) |
Jan 24, 2022 | 110.07 | 111.98 | 107.41 | 111.87 | 3,684,919 | +1.32(+1.20%) |
Jan 21, 2022 | 113.00 | 113.67 | 110.51 | 110.55 | 2,434,672 | -2.16(-1.92%) |
Jan 20, 2022 | 112.64 | 115.54 | 112.40 | 112.71 | 2,037,314 | -0.26(-0.23%) |
Jan 19, 2022 | 115.00 | 115.93 | 112.87 | 112.97 | 1,840,101 | -1.64(-1.43%) |
Jan 18, 2022 | 114.47 | 115.59 | 113.74 | 114.61 | 2,026,646 | -1.83(-1.58%) |
Jan 14, 2022 | 116.44 | 0 | -1.52(-1.29%) | |||
Jan 13, 2022 | 119.66 | 120.10 | 117.74 | 117.96 | 1,557,887 | -1.54(-1.29%) |
Jan 12, 2022 | 121.09 | 121.09 | 118.71 | 119.50 | 1,303,072 | -0.46(-0.38%) |
Jan 11, 2022 | 119.28 | 120.17 | 117.29 | 119.95 | 1,983,575 | +2.04(+1.73%) |
Jan 10, 2022 | 119.14 | 119.14 | 116.78 | 117.92 | 2,283,957 | -2.10(-1.75%) |
Jan 07, 2022 | 121.80 | 122.39 | 119.92 | 120.02 | 1,669,840 | -1.83(-1.50%) |
Jan 06, 2022 | 122.67 | 123.43 | 121.38 | 121.85 | 2,633,622 | -0.83(-0.68%) |
Jan 05, 2022 | 124.75 | 125.49 | 122.60 | 122.67 | 1,928,438 | -2.39(-1.91%) |
Jan 04, 2022 | 125.12 | 126.58 | 124.28 | 125.06 | 2,011,020 | -0.24(-0.19%) |
Jan 03, 2022 | 126.70 | 127.48 | 123.92 | 125.30 | 2,628,210 | -1.85(-1.46%) |
Dec 31, 2021 | 127.17 | 127.89 | 126.54 | 127.16 | 1,078,193 | +0.05(+0.04%) |
Dec 30, 2021 | 128.17 | 129.45 | 126.94 | 127.11 | 1,141,404 | -0.87(-0.68%) |
Dec 29, 2021 | 126.38 | 128.64 | 126.38 | 127.97 | 1,408,490 | +1.42(+1.13%) |
Dec 28, 2021 | 126.71 | 127.53 | 125.93 | 126.55 | 1,158,444 | +0.19(+0.15%) |
Dec 27, 2021 | 125.43 | 126.55 | 124.25 | 126.36 | 2,134,984 | +1.31(+1.04%) |
Dec 23, 2021 | 124.83 | 127.81 | 124.75 | 125.05 | 3,050,553 | +0.77(+0.62%) |
Dec 22, 2021 | 120.94 | 126.19 | 117.78 | 124.28 | 4,936,948 | +6.50(+5.52%) |
Dec 21, 2021 | 116.15 | 118.07 | 115.68 | 117.78 | 2,771,512 | +2.45(+2.12%) |
Dec 20, 2021 | 113.82 | 115.39 | 113.23 | 115.33 | 1,702,617 | -0.08(-0.07%) |
Dec 17, 2021 | 115.64 | 116.95 | 115.09 | 115.41 | 3,515,474 | -0.71(-0.61%) |
Dec 16, 2021 | 117.23 | 117.78 | 115.53 | 116.12 | 1,623,586 | -0.59(-0.50%) |
Dec 15, 2021 | 114.27 | 116.93 | 114.11 | 116.70 | 1,579,162 | +2.65(+2.33%) |
Dec 14, 2021 | 115.02 | 115.73 | 112.96 | 114.05 | 1,908,987 | -1.83(-1.58%) |
Dec 13, 2021 | 115.81 | 116.41 | 114.64 | 115.88 | 1,482,170 | +0.14(+0.12%) |
Dec 10, 2021 | 114.36 | 115.78 | 114.03 | 115.74 | 1,254,506 | +1.80(+1.58%) |
Dec 09, 2021 | 114.62 | 115.01 | 113.72 | 113.95 | 1,188,176 | -0.67(-0.59%) |
Dec 08, 2021 | 115.06 | 115.68 | 114.02 | 114.62 | 1,457,522 | -0.08(-0.07%) |
Dec 07, 2021 | 114.23 | 115.50 | 114.23 | 114.70 | 1,303,860 | +1.12(+0.98%) |
Dec 06, 2021 | 112.64 | 113.88 | 112.30 | 113.58 | 1,642,112 | +1.98(+1.78%) |
Dec 03, 2021 | 112.47 | 112.99 | 110.57 | 111.60 | 1,379,834 | -0.79(-0.70%) |
Dec 02, 2021 | 110.37 | 113.04 | 110.28 | 112.39 | 1,499,426 | +2.66(+2.42%) |
Dec 01, 2021 | 112.47 | 113.16 | 109.70 | 109.74 | 2,100,557 | -1.30(-1.17%) |
Nov 30, 2021 | 115.32 | 115.51 | 110.19 | 111.04 | 3,671,608 | -4.22(-3.66%) |
Nov 29, 2021 | 115.24 | 115.92 | 115.24 | 115.26 | 1,958,673 | +1.19(+1.05%) |
Nov 26, 2021 | 115.81 | 116.61 | 113.82 | 114.07 | 951,473 | -2.45(-2.10%) |
Nov 24, 2021 | 116.34 | 117.04 | 116.03 | 116.52 | 1,526,179 | -0.36(-0.31%) |
Nov 23, 2021 | 115.58 | 117.02 | 115.26 | 116.88 | 1,622,044 | +1.02(+0.88%) |
Nov 22, 2021 | 116.31 | 118.14 | 115.53 | 115.86 | 1,529,013 | -0.57(-0.49%) |
Nov 19, 2021 | 117.53 | 117.56 | 116.31 | 116.43 | 1,229,640 | -0.48(-0.41%) |
Nov 18, 2021 | 117.21 | 117.33 | 116.80 | 116.92 | 830,606 | -0.32(-0.27%) |
Nov 17, 2021 | 116.01 | 117.36 | 115.82 | 117.23 | 834,084 | +0.75(+0.64%) |
Nov 16, 2021 | 115.91 | 117.29 | 115.91 | 116.49 | 1,065,152 | +0.53(+0.46%) |
Nov 15, 2021 | 116.17 | 116.40 | 114.91 | 115.96 | 1,023,047 | -0.11(-0.10%) |
Nov 12, 2021 | 115.24 | 116.55 | 114.96 | 116.07 | 783,546 | +1.12(+0.97%) |
Nov 11, 2021 | 114.78 | 115.33 | 114.34 | 114.95 | 721,082 | +0.27(+0.24%) |
Nov 10, 2021 | 114.58 | 114.68 | 990,905 | +0.13(+0.11%) | ||
Nov 09, 2021 | 114.76 | 114.86 | 113.40 | 114.55 | 1,250,226 | -0.20(-0.18%) |
Nov 08, 2021 | 116.36 | 116.72 | 114.03 | 114.76 | 1,115,379 | -1.34(-1.16%) |
Nov 05, 2021 | 116.17 | 117.20 | 115.77 | 116.10 | 1,234,391 | +0.83(+0.72%) |
Nov 04, 2021 | 114.85 | 115.74 | 114.38 | 115.27 | 1,022,218 | +0.27(+0.23%) |
Nov 03, 2021 | 115.13 | 115.38 | 113.28 | 115.00 | 1,015,463 | +0.02(+0.02%) |
Nov 02, 2021 | 113.82 | 115.00 | 113.42 | 114.98 | 1,529,451 | +1.70(+1.50%) |
Nov 01, 2021 | 114.84 | 113.77 | 112.65 | 113.28 | 1,284,551 | -1.56(-1.36%) |
Oct 29, 2021 | 114.78 | 115.37 | 114.23 | 114.84 | 1,374,363 | +0.54(+0.47%) |
Oct 28, 2021 | 113.47 | 114.30 | 1,356,536 | +0.81(+0.72%) | ||
Oct 27, 2021 | 114.33 | 114.86 | 112.78 | 113.48 | 1,329,211 | -0.97(-0.85%) |
Oct 26, 2021 | 114.38 | 114.88 | 114.46 | 1,078,456 | +0.32(+0.28%) | |
Oct 25, 2021 | 114.29 | 114.95 | 113.98 | 114.13 | 982,396 | -0.55(-0.48%) |
Oct 22, 2021 | 113.50 | 115.09 | 114.68 | 1,292,764 | +1.29(+1.14%) | |
Oct 21, 2021 | 112.83 | 113.51 | 112.34 | 113.39 | 1,152,486 | +0.45(+0.40%) |
Oct 20, 2021 | 113.04 | 113.26 | 112.38 | 112.94 | 972,639 | +0.07(+0.07%) |
Oct 19, 2021 | 111.51 | 112.89 | 111.23 | 112.86 | 1,512,410 | +1.58(+1.42%) |
Oct 18, 2021 | 110.08 | 111.38 | 109.50 | 111.29 | 1,409,373 | +0.89(+0.81%) |
Oct 15, 2021 | 110.20 | 110.70 | 109.85 | 110.40 | 1,919,929 | +0.37(+0.34%) |
Oct 14, 2021 | 109.93 | 110.30 | 109.46 | 110.03 | 1,411,398 | +1.19(+1.10%) |
Oct 13, 2021 | 109.15 | 109.40 | 107.57 | 108.83 | 1,236,601 | +0.12(+0.11%) |
Oct 12, 2021 | 108.48 | 109.76 | 108.45 | 108.71 | 1,090,682 | -0.01(-0.01%) |
Oct 11, 2021 | 109.85 | 109.85 | 108.70 | 108.72 | 1,143,429 | -1.23(-1.12%) |
Oct 08, 2021 | 110.26 | 110.47 | 109.40 | 109.95 | 1,186,921 | +0.03(+0.03%) |
Oct 07, 2021 | 110.50 | 110.61 | 109.20 | 109.93 | 1,508,040 | +0.55(+0.50%) |
Oct 06, 2021 | 107.80 | 109.48 | 107.53 | 109.38 | 1,637,044 | +1.13(+1.04%) |
Oct 05, 2021 | 105.16 | 108.69 | 105.04 | 108.25 | 1,994,583 | +1.69(+1.58%) |
Oct 04, 2021 | 106.38 | 107.74 | 105.77 | 106.56 | 2,450,205 | -0.13(-0.12%) |
Oct 01, 2021 | 105.02 | 107.06 | 103.17 | 106.69 | 2,355,220 | +2.50(+2.40%) |
Sep 30, 2021 | 105.62 | 106.23 | 102.94 | 104.19 | 4,555,438 | +4.26(+4.27%) |
Sep 29, 2021 | 98.91 | 100.70 | 98.88 | 99.93 | 1,850,743 | +1.04(+1.05%) |
Sep 28, 2021 | 99.86 | 100.23 | 98.72 | 98.89 | 1,557,344 | -1.89(-1.88%) |
Sep 27, 2021 | 101.51 | 101.77 | 100.66 | 100.78 | 1,372,927 | -1.12(-1.10%) |
Sep 24, 2021 | 101.81 | 102.25 | 101.35 | 101.90 | 1,139,210 | -0.31(-0.30%) |
Sep 23, 2021 | 101.44 | 102.60 | 101.33 | 102.21 | 1,168,065 | +0.90(+0.89%) |
Sep 22, 2021 | 100.53 | 101.69 | 100.12 | 101.31 | 1,738,269 | +0.78(+0.77%) |
Sep 21, 2021 | 100.90 | 100.90 | 99.82 | 100.53 | 1,532,846 | +0.11(+0.11%) |
Sep 20, 2021 | 99.70 | 100.72 | 99.47 | 100.42 | 2,101,536 | -0.37(-0.37%) |
Sep 17, 2021 | 101.49 | 101.49 | 99.99 | 100.79 | 3,901,033 | -0.55(-0.54%) |
Sep 16, 2021 | 101.60 | 101.91 | 101.11 | 101.34 | 1,224,041 | -0.32(-0.31%) |
Sep 15, 2021 | 101.61 | 102.30 | 101.24 | 101.65 | 1,386,898 | +0.05(+0.05%) |
Sep 14, 2021 | 102.00 | 102.55 | 101.46 | 101.61 | 1,638,593 | +0.19(+0.19%) |
Sep 13, 2021 | 102.95 | 103.50 | 100.88 | 101.41 | 1,556,984 | -0.79(-0.77%) |
Sep 10, 2021 | 103.21 | 103.51 | 102.10 | 102.20 | 1,358,319 | -0.94(-0.91%) |
Sep 09, 2021 | 104.14 | 104.49 | 103.09 | 103.14 | 921,380 | -0.72(-0.70%) |
Sep 08, 2021 | 103.00 | 103.89 | 102.89 | 103.86 | 1,311,283 | +0.74(+0.72%) |
Sep 07, 2021 | 105.05 | 105.05 | 102.95 | 103.12 | 1,039,712 | -2.14(-2.03%) |
Sep 03, 2021 | 104.99 | 105.59 | 104.72 | 105.26 | 799,150 | -0.11(-0.11%) |
Sep 02, 2021 | 105.53 | 105.78 | 104.97 | 105.37 | 1,175,411 | +0.09(+0.09%) |
Sep 01, 2021 | 106.27 | 106.27 | 104.31 | 105.28 | 1,677,915 | -0.79(-0.74%) |
Aug 31, 2021 | 106.46 | 106.50 | 105.45 | 106.06 | 1,554,846 | -0.05(-0.04%) |
Aug 30, 2021 | 106.09 | 106.67 | 106.00 | 106.11 | 797,644 | +0.14(+0.13%) |
Aug 27, 2021 | 105.18 | 106.27 | 105.10 | 105.97 | 1,365,134 | +0.91(+0.86%) |
Aug 26, 2021 | 105.96 | 106.25 | 104.75 | 105.06 | 1,893,093 | -0.79(-0.74%) |
Aug 25, 2021 | 105.67 | 106.52 | 105.59 | 105.85 | 1,071,787 | -0.05(-0.04%) |
Aug 24, 2021 | 107.00 | 107.19 | 105.80 | 105.90 | 1,260,894 | -1.09(-1.02%) |
Aug 23, 2021 | 107.22 | 107.60 | 106.66 | 106.99 | 1,653,326 | +0.05(+0.04%) |
Aug 20, 2021 | 106.85 | 107.15 | 106.32 | 106.94 | 1,692,086 | +0.15(+0.14%) |
Aug 19, 2021 | 105.85 | 107.08 | 105.66 | 106.80 | 1,444,102 | +0.51(+0.48%) |
Aug 18, 2021 | 108.17 | 108.70 | 106.14 | 106.29 | 1,156,994 | -2.16(-1.99%) |
Aug 17, 2021 | 109.02 | 109.19 | 107.90 | 108.44 | 1,104,976 | -1.07(-0.97%) |
Aug 16, 2021 | 108.39 | 109.54 | 107.90 | 109.51 | 1,025,896 | +0.95(+0.87%) |
Aug 13, 2021 | 107.94 | 108.76 | 107.77 | 108.56 | 888,117 | +0.61(+0.57%) |
Aug 12, 2021 | 107.97 | 108.29 | 107.70 | 107.95 | 861,018 | -0.23(-0.21%) |
Aug 11, 2021 | 107.58 | 108.51 | 107.30 | 108.19 | 1,070,785 | +0.84(+0.79%) |
Aug 10, 2021 | 106.71 | 107.42 | 106.30 | 107.34 | 1,049,626 | +0.62(+0.58%) |
Aug 09, 2021 | 106.50 | 107.44 | 106.02 | 106.72 | 1,028,764 | -0.21(-0.20%) |
Aug 06, 2021 | 106.55 | 107.17 | 106.24 | 106.93 | 1,118,681 | +0.10(+0.10%) |
Aug 05, 2021 | 106.32 | 106.97 | 105.75 | 106.83 | 1,118,527 | +0.96(+0.91%) |
Aug 04, 2021 | 106.17 | 106.42 | 105.29 | 105.87 | 1,167,095 | -0.50(-0.47%) |
Aug 03, 2021 | 105.04 | 106.52 | 104.04 | 106.37 | 1,220,654 | +1.44(+1.38%) |