Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 118.98 | 119.05 | 117.58 | 117.63 | 3,810,853 | -1.03(-0.87%) |
Aug 30, 2022 | 119.56 | 119.76 | 118.40 | 118.67 | 2,629,307 | -0.67(-0.56%) |
Aug 29, 2022 | 119.04 | 120.35 | 118.66 | 119.33 | 3,043,044 | -0.06(-0.05%) |
Aug 26, 2022 | 122.81 | 122.88 | 119.36 | 119.40 | 4,570,319 | -3.30(-2.69%) |
Aug 25, 2022 | 122.39 | 123.10 | 121.86 | 122.69 | 2,954,779 | +0.69(+0.56%) |
Aug 24, 2022 | 123.53 | 123.73 | 121.90 | 122.01 | 3,117,285 | -1.38(-1.12%) |
Aug 23, 2022 | 123.97 | 124.64 | 123.37 | 123.39 | 4,522,566 | -0.74(-0.60%) |
Aug 22, 2022 | 126.06 | 126.24 | 124.06 | 124.13 | 3,377,708 | -2.58(-2.04%) |
Aug 19, 2022 | 127.06 | 127.60 | 126.07 | 126.72 | 3,446,091 | -0.64(-0.50%) |
Aug 18, 2022 | 126.19 | 127.40 | 126.15 | 127.36 | 3,469,967 | +1.17(+0.93%) |
Aug 17, 2022 | 124.97 | 126.76 | 124.82 | 126.19 | 4,004,614 | +1.13(+0.90%) |
Aug 16, 2022 | 123.26 | 125.80 | 123.13 | 125.06 | 4,709,334 | +1.49(+1.21%) |
Aug 15, 2022 | 121.76 | 123.80 | 121.10 | 123.56 | 3,047,722 | +0.84(+0.69%) |
Aug 12, 2022 | 121.45 | 122.80 | 120.86 | 122.72 | 3,021,545 | +1.35(+1.11%) |
Aug 11, 2022 | 121.21 | 122.00 | 120.88 | 121.38 | 3,823,825 | +0.95(+0.79%) |
Aug 10, 2022 | 119.74 | 120.68 | 119.36 | 120.42 | 4,000,619 | +1.86(+1.57%) |
Aug 09, 2022 | 118.98 | 119.77 | 118.25 | 118.56 | 3,816,477 | -1.37(-1.14%) |
Aug 08, 2022 | 120.37 | 120.60 | 119.40 | 119.93 | 4,227,690 | +0.12(+0.10%) |
Aug 05, 2022 | 118.70 | 119.98 | 118.54 | 119.81 | 2,859,991 | +0.76(+0.64%) |
Aug 04, 2022 | 119.51 | 119.64 | 118.49 | 119.05 | 3,515,259 | -0.63(-0.53%) |
Aug 03, 2022 | 119.22 | 120.16 | 118.76 | 119.69 | 3,414,419 | +0.48(+0.40%) |
Aug 02, 2022 | 119.56 | 120.08 | 118.03 | 119.21 | 4,868,847 | -0.21(-0.17%) |
Aug 01, 2022 | 118.25 | 120.01 | 118.20 | 119.41 | 4,579,723 | +1.13(+0.96%) |
Jul 29, 2022 | 117.14 | 118.47 | 116.94 | 118.28 | 6,398,657 | +1.42(+1.22%) |
Jul 28, 2022 | 116.44 | 117.40 | 116.31 | 116.86 | 4,327,207 | +0.09(+0.08%) |
Jul 27, 2022 | 115.73 | 117.05 | 115.38 | 116.77 | 4,608,542 | +0.94(+0.81%) |
Jul 26, 2022 | 116.00 | 116.94 | 115.43 | 115.83 | 4,030,349 | -0.42(-0.36%) |
Jul 25, 2022 | 116.16 | 116.78 | 115.67 | 116.25 | 5,198,717 | +0.26(+0.23%) |
Jul 22, 2022 | 114.88 | 116.05 | 113.69 | 115.99 | 7,151,008 | +0.99(+0.87%) |
Jul 21, 2022 | 116.44 | 116.49 | 113.17 | 114.99 | 13,239,961 | -1.84(-1.57%) |
Jul 20, 2022 | 118.20 | 118.22 | 115.81 | 116.83 | 10,924,322 | -1.54(-1.30%) |
Jul 19, 2022 | 119.00 | 119.89 | 115.51 | 118.36 | 32,818,490 | -6.56(-5.25%) |
Jul 18, 2022 | 126.75 | 126.89 | 124.61 | 124.92 | 8,913,662 | -1.62(-1.28%) |
Jul 15, 2022 | 127.23 | 127.23 | 125.36 | 126.54 | 4,997,151 | +0.78(+0.62%) |
Jul 14, 2022 | 122.63 | 126.10 | 122.11 | 125.76 | 5,858,387 | +1.70(+1.37%) |
Jul 13, 2022 | 124.06 | 125.62 | 123.72 | 124.06 | 4,558,619 | -1.81(-1.44%) |
Jul 12, 2022 | 127.37 | 128.01 | 125.31 | 125.87 | 3,585,745 | -1.65(-1.29%) |
Jul 11, 2022 | 127.17 | 128.30 | 126.73 | 127.52 | 4,325,695 | +0.48(+0.38%) |
Jul 08, 2022 | 127.30 | 127.81 | 126.45 | 127.04 | 3,120,471 | -0.33(-0.26%) |
Jul 07, 2022 | 125.63 | 127.81 | 125.56 | 127.36 | 4,308,366 | +2.49(+1.99%) |
Jul 06, 2022 | 124.80 | 125.83 | 124.02 | 124.88 | 3,579,210 | +0.42(+0.33%) |
Jul 05, 2022 | 126.59 | 126.59 | 122.33 | 124.46 | 6,936,757 | -3.17(-2.48%) |
Jul 01, 2022 | 127.52 | 128.12 | 125.94 | 127.63 | 4,444,181 | -0.06(-0.05%) |
Jun 30, 2022 | 126.23 | 128.84 | 125.96 | 127.69 | 5,393,332 | +0.43(+0.34%) |
Jun 29, 2022 | 129.09 | 129.80 | 126.16 | 127.25 | 4,600,883 | -1.04(-0.81%) |
Jun 28, 2022 | 129.25 | 130.37 | 127.81 | 128.29 | 4,494,786 | -0.85(-0.66%) |
Jun 27, 2022 | 128.66 | 130.08 | 128.38 | 129.15 | 4,352,178 | +0.67(+0.52%) |
Jun 24, 2022 | 125.89 | 128.76 | 125.83 | 128.48 | 12,708,282 | +3.27(+2.61%) |
Jun 23, 2022 | 124.03 | 125.36 | 123.45 | 125.20 | 5,028,002 | +1.23(+0.99%) |
Jun 22, 2022 | 123.09 | 124.97 | 123.02 | 123.97 | 4,192,522 | -0.70(-0.56%) |
Jun 21, 2022 | 122.91 | 125.26 | 122.91 | 124.67 | 4,526,049 | +2.56(+2.10%) |
Jun 17, 2022 | 122.99 | 123.88 | 120.15 | 122.11 | 14,404,696 | -0.59(-0.48%) |
Jun 16, 2022 | 122.36 | 123.21 | 121.54 | 122.70 | 5,955,375 | -1.26(-1.01%) |
Jun 15, 2022 | 123.00 | 125.21 | 122.62 | 123.95 | 5,093,755 | +1.21(+0.99%) |
Jun 14, 2022 | 122.09 | 123.86 | 121.97 | 122.74 | 5,094,820 | +0.55(+0.45%) |
Jun 13, 2022 | 121.16 | 124.42 | 120.97 | 122.19 | 7,170,971 | -0.98(-0.79%) |
Jun 10, 2022 | 124.62 | 124.62 | 122.32 | 123.17 | 5,154,602 | -1.60(-1.28%) |
Jun 09, 2022 | 126.75 | 127.55 | 124.74 | 124.77 | 3,971,974 | -2.60(-2.04%) |
Jun 08, 2022 | 128.49 | 128.66 | 126.75 | 127.36 | 3,323,406 | -1.76(-1.37%) |
Jun 07, 2022 | 128.97 | 129.31 | 127.48 | 129.13 | 3,192,074 | -0.09(-0.07%) |
Jun 06, 2022 | 129.31 | 130.89 | 128.42 | 129.22 | 5,271,126 | +1.54(+1.20%) |
Jun 03, 2022 | 126.85 | 128.95 | 126.38 | 127.68 | 4,812,378 | +0.93(+0.73%) |
Jun 02, 2022 | 126.12 | 126.87 | 123.76 | 126.75 | 4,129,310 | +0.65(+0.52%) |
Jun 01, 2022 | 126.31 | 127.04 | 125.28 | 126.10 | 4,202,709 | +0.53(+0.43%) |
May 31, 2022 | 124.98 | 126.46 | 123.73 | 125.56 | 8,820,995 | -0.39(-0.31%) |
May 27, 2022 | 124.25 | 126.38 | 124.12 | 125.95 | 5,095,460 | +2.15(+1.74%) |
May 26, 2022 | 122.09 | 124.40 | 121.66 | 123.80 | 4,344,219 | +2.26(+1.86%) |
May 25, 2022 | 120.16 | 121.93 | 120.16 | 121.54 | 3,648,138 | +0.53(+0.44%) |
May 24, 2022 | 118.08 | 121.52 | 117.95 | 121.01 | 4,631,623 | +2.38(+2.00%) |
May 23, 2022 | 117.12 | 119.33 | 117.05 | 118.63 | 3,969,307 | +2.43(+2.09%) |
May 20, 2022 | 117.73 | 117.73 | 113.77 | 116.19 | 7,640,923 | -1.07(-0.91%) |
May 19, 2022 | 119.38 | 119.67 | 116.40 | 117.26 | 6,433,844 | -2.97(-2.47%) |
May 18, 2022 | 123.99 | 124.46 | 119.53 | 120.23 | 6,635,745 | -4.91(-3.92%) |
May 17, 2022 | 124.07 | 125.14 | 122.67 | 125.14 | 4,835,134 | +3.02(+2.47%) |
May 16, 2022 | 120.37 | 123.46 | 119.75 | 122.12 | 4,699,755 | +1.29(+1.07%) |
May 13, 2022 | 120.28 | 121.01 | 118.52 | 120.83 | 4,639,230 | +0.63(+0.53%) |
May 12, 2022 | 118.72 | 120.84 | 117.94 | 120.19 | 5,952,732 | +1.94(+1.64%) |
May 11, 2022 | 117.44 | 120.25 | 117.44 | 118.25 | 5,861,334 | +1.47(+1.25%) |
May 10, 2022 | 122.09 | 122.46 | 116.15 | 116.78 | 9,555,386 | -4.80(-3.95%) |
May 09, 2022 | 121.56 | 123.31 | 120.57 | 121.58 | 8,455,969 | -1.43(-1.16%) |
May 06, 2022 | 121.05 | 123.30 | 121.05 | 123.01 | 8,176,904 | +1.56(+1.29%) |
May 05, 2022 | 121.93 | 122.65 | 120.41 | 121.45 | 6,666,977 | -1.32(-1.08%) |
May 04, 2022 | 118.72 | 123.19 | 118.07 | 122.77 | 6,638,272 | +4.36(+3.68%) |
May 03, 2022 | 118.84 | 119.38 | 117.94 | 118.41 | 4,127,580 | -0.46(-0.39%) |
May 02, 2022 | 118.84 | 119.53 | 116.96 | 118.88 | 4,714,543 | +0.74(+0.63%) |
Apr 29, 2022 | 120.74 | 121.12 | 117.95 | 118.14 | 5,703,839 | -3.15(-2.60%) |
Apr 28, 2022 | 122.28 | 122.41 | 120.46 | 121.29 | 5,009,462 | +0.61(+0.50%) |
Apr 27, 2022 | 121.33 | 122.52 | 120.30 | 120.68 | 4,888,264 | -1.01(-0.83%) |
Apr 26, 2022 | 124.20 | 124.98 | 121.67 | 121.69 | 5,545,888 | -2.60(-2.09%) |
Apr 25, 2022 | 122.94 | 124.78 | 120.80 | 124.29 | 6,431,200 | +0.76(+0.62%) |
Apr 22, 2022 | 124.83 | 125.49 | 122.73 | 123.53 | 7,284,088 | -1.43(-1.14%) |
Apr 21, 2022 | 123.51 | 126.78 | 122.73 | 124.96 | 11,099,283 | +1.37(+1.11%) |
Apr 20, 2022 | 120.63 | 124.70 | 119.18 | 123.59 | 19,958,426 | +8.19(+7.10%) |
Apr 19, 2022 | 112.66 | 115.62 | 112.59 | 115.40 | 8,902,057 | +2.66(+2.36%) |
Apr 18, 2022 | 113.12 | 113.83 | 112.17 | 112.74 | 5,464,021 | -0.35(-0.31%) |
Apr 14, 2022 | 115.20 | 116.68 | 112.93 | 113.09 | 7,144,844 | +0.38(+0.33%) |
Apr 13, 2022 | 112.26 | 113.19 | 111.61 | 112.71 | 3,422,739 | +0.14(+0.13%) |
Apr 12, 2022 | 112.96 | 113.78 | 112.21 | 112.57 | 3,011,314 | -0.35(-0.31%) |
Apr 11, 2022 | 114.33 | 114.53 | 112.75 | 112.92 | 3,601,353 | -1.22(-1.06%) |
Apr 08, 2022 | 114.38 | 115.07 | 113.72 | 114.13 | 3,517,813 | -0.73(-0.64%) |
Apr 07, 2022 | 115.15 | 115.49 | 113.24 | 114.86 | 3,958,834 | -0.75(-0.65%) |
Apr 06, 2022 | 114.18 | 115.73 | 113.70 | 115.61 | 4,429,115 | +0.45(+0.39%) |
Apr 05, 2022 | 116.03 | 117.26 | 114.96 | 115.17 | 3,476,853 | -1.23(-1.06%) |
Apr 04, 2022 | 116.39 | 116.56 | 115.20 | 116.40 | 3,145,310 | +0.11(+0.09%) |
Apr 01, 2022 | 115.86 | 116.40 | 114.43 | 116.29 | 4,490,421 | +0.12(+0.10%) |
Mar 31, 2022 | 116.80 | 117.84 | 116.16 | 116.18 | 4,782,913 | -1.89(-1.60%) |
Mar 30, 2022 | 117.96 | 118.91 | 117.40 | 118.06 | 2,934,692 | +0.17(+0.14%) |
Mar 29, 2022 | 117.98 | 118.70 | 116.55 | 117.89 | 6,481,028 | +0.42(+0.36%) |
Mar 28, 2022 | 116.89 | 117.50 | 115.80 | 117.47 | 2,779,030 | +0.11(+0.09%) |
Mar 25, 2022 | 115.71 | 117.41 | 115.54 | 117.37 | 3,952,530 | +1.88(+1.63%) |
Mar 24, 2022 | 114.67 | 115.60 | 114.19 | 115.49 | 3,321,519 | +0.85(+0.74%) |
Mar 23, 2022 | 115.34 | 115.55 | 114.60 | 114.64 | 3,272,474 | -0.68(-0.59%) |
Mar 22, 2022 | 114.82 | 115.53 | 114.24 | 115.32 | 3,018,952 | +0.86(+0.75%) |
Mar 21, 2022 | 115.27 | 115.93 | 113.84 | 114.46 | 3,787,538 | -0.59(-0.51%) |
Mar 18, 2022 | 113.82 | 115.20 | 112.92 | 115.05 | 8,355,581 | +0.72(+0.63%) |
Mar 17, 2022 | 113.57 | 114.63 | 113.06 | 114.34 | 4,109,354 | +0.82(+0.72%) |
Mar 16, 2022 | 113.03 | 113.73 | 111.43 | 113.52 | 4,802,011 | +1.25(+1.11%) |
Mar 15, 2022 | 110.80 | 112.53 | 110.10 | 112.26 | 4,496,824 | +1.52(+1.37%) |
Mar 14, 2022 | 111.20 | 111.84 | 109.62 | 110.75 | 3,681,218 | -0.02(-0.02%) |
Mar 11, 2022 | 111.69 | 113.27 | 110.72 | 110.76 | 4,610,458 | -0.35(-0.31%) |
Mar 10, 2022 | 112.36 | 110.02 | 111.11 | 5,960,303 | -1.67(-1.48%) | |
Mar 09, 2022 | 113.85 | 114.46 | 112.51 | 112.78 | 4,923,281 | +0.48(+0.43%) |
Mar 08, 2022 | 113.14 | 114.68 | 111.53 | 112.30 | 5,461,724 | -0.35(-0.31%) |
Mar 07, 2022 | 113.01 | 114.29 | 112.25 | 112.65 | 5,646,828 | -0.49(-0.43%) |
Mar 04, 2022 | 111.16 | 113.79 | 110.99 | 113.14 | 4,927,489 | +0.62(+0.55%) |
Mar 03, 2022 | 111.66 | 113.18 | 111.01 | 112.52 | 5,820,463 | +1.85(+1.67%) |
Mar 02, 2022 | 109.54 | 111.37 | 108.83 | 110.67 | 5,473,651 | +2.24(+2.07%) |
Mar 01, 2022 | 109.61 | 110.25 | 107.85 | 108.43 | 5,453,466 | -1.04(-0.95%) |
Feb 28, 2022 | 109.20 | 110.25 | 108.15 | 109.47 | 7,560,086 | -1.49(-1.34%) |
Feb 25, 2022 | 109.06 | 111.03 | 109.16 | 110.96 | 4,992,395 | +1.97(+1.81%) |
Feb 24, 2022 | 107.22 | 109.10 | 106.16 | 108.98 | 7,343,147 | -0.09(-0.08%) |
Feb 23, 2022 | 111.14 | 111.42 | 108.90 | 109.08 | 4,573,496 | -1.65(-1.49%) |
Feb 22, 2022 | 110.98 | 111.69 | 109.62 | 110.73 | 5,981,853 | -0.38(-0.35%) |
Feb 18, 2022 | 111.11 | 0 | -0.55(-0.50%) | |||
Feb 17, 2022 | 114.42 | 114.82 | 111.56 | 111.67 | 7,605,186 | -3.76(-3.26%) |
Feb 16, 2022 | 115.67 | 116.55 | 114.61 | 115.43 | 5,454,900 | -0.68(-0.58%) |
Feb 15, 2022 | 116.73 | 117.66 | 115.81 | 116.11 | 4,917,521 | -0.19(-0.16%) |
Feb 14, 2022 | 118.47 | 118.53 | 115.33 | 116.29 | 5,981,057 | -2.27(-1.91%) |
Feb 11, 2022 | 119.64 | 120.37 | 118.29 | 118.56 | 4,673,721 | -0.74(-0.62%) |
Feb 10, 2022 | 121.05 | 122.02 | 118.99 | 119.31 | 6,680,843 | -2.35(-1.93%) |
Feb 09, 2022 | 121.70 | 122.15 | 120.81 | 121.66 | 6,108,725 | +0.68(+0.56%) |
Feb 08, 2022 | 121.16 | 121.42 | 119.88 | 120.98 | 4,735,886 | -0.19(-0.16%) |
Feb 07, 2022 | 121.36 | 121.68 | 120.31 | 121.17 | 4,261,166 | +0.08(+0.07%) |
Feb 04, 2022 | 121.72 | 122.56 | 120.27 | 121.09 | 4,691,387 | -0.56(-0.46%) |
Feb 03, 2022 | 120.96 | 122.51 | 121.65 | 6,909,137 | +0.47(+0.39%) | |
Feb 02, 2022 | 119.81 | 121.45 | 119.42 | 121.18 | 6,064,443 | +1.52(+1.27%) |
Feb 01, 2022 | 118.10 | 120.04 | 116.98 | 119.66 | 7,023,845 | +1.73(+1.47%) |
Jan 31, 2022 | 118.39 | 117.93 | 6,633,773 | -0.82(-0.69%) | ||
Jan 28, 2022 | 117.59 | 118.78 | 116.36 | 118.75 | 6,197,152 | +1.75(+1.49%) |
Jan 27, 2022 | 118.01 | 118.97 | 116.61 | 117.00 | 6,226,397 | -1.54(-1.30%) |
Jan 26, 2022 | 120.49 | 121.02 | 117.57 | 118.54 | 9,435,161 | -1.62(-1.35%) |
Jan 25, 2022 | 114.02 | 121.03 | 113.28 | 120.16 | 22,315,186 | +6.43(+5.65%) |
Jan 24, 2022 | 113.00 | 114.03 | 109.65 | 113.74 | 15,303,756 | -0.47(-0.41%) |
Jan 21, 2022 | 116.23 | 116.43 | 114.13 | 114.20 | 6,690,363 | -1.30(-1.12%) |
Jan 20, 2022 | 115.89 | 117.32 | 115.28 | 115.50 | 5,977,458 | -0.67(-0.58%) |
Jan 19, 2022 | 117.34 | 118.22 | 116.10 | 116.17 | 4,645,392 | -1.20(-1.02%) |
Jan 18, 2022 | 117.38 | 118.21 | 116.35 | 117.37 | 5,942,594 | -1.12(-0.95%) |
Jan 14, 2022 | 118.50 | 0 | -0.48(-0.41%) | |||
Jan 13, 2022 | 118.22 | 120.12 | 118.22 | 118.98 | 5,512,751 | +1.03(+0.88%) |
Jan 12, 2022 | 117.65 | 118.72 | 115.99 | 117.95 | 6,061,257 | +0.64(+0.54%) |
Jan 11, 2022 | 115.24 | 117.65 | 112.98 | 117.31 | 12,575,346 | -1.91(-1.60%) |
Jan 10, 2022 | 118.72 | 120.25 | 117.76 | 119.22 | 6,152,162 | +0.18(+0.15%) |
Jan 07, 2022 | 119.10 | 119.78 | 117.88 | 119.04 | 5,932,805 | -0.45(-0.38%) |
Jan 06, 2022 | 122.02 | 122.20 | 116.99 | 119.49 | 11,218,312 | -2.54(-2.08%) |
Jan 05, 2022 | 122.11 | 125.55 | 121.73 | 122.03 | 10,135,350 | +0.18(+0.14%) |
Jan 04, 2022 | 120.16 | 123.56 | 119.99 | 121.86 | 8,267,348 | +1.75(+1.46%) |
Jan 03, 2022 | 118.37 | 120.34 | 117.98 | 120.11 | 5,216,797 | +2.10(+1.78%) |
Dec 31, 2021 | 118.31 | 119.18 | 117.97 | 118.01 | 3,808,062 | -0.22(-0.19%) |
Dec 30, 2021 | 118.09 | 118.64 | 117.72 | 118.23 | 3,574,468 | +0.50(+0.42%) |
Dec 29, 2021 | 116.90 | 118.50 | 116.81 | 117.73 | 4,800,585 | +0.64(+0.54%) |
Dec 28, 2021 | 116.19 | 117.62 | 116.18 | 117.10 | 3,902,148 | +0.89(+0.77%) |
Dec 27, 2021 | 115.33 | 116.23 | 114.73 | 116.21 | 4,863,423 | +0.87(+0.76%) |
Dec 23, 2021 | 114.78 | 115.62 | 114.35 | 115.33 | 4,133,001 | +0.78(+0.68%) |
Dec 22, 2021 | 113.95 | 114.59 | 112.66 | 114.56 | 4,440,858 | +0.69(+0.61%) |
Dec 21, 2021 | 112.71 | 114.19 | 112.71 | 113.87 | 5,498,853 | +1.69(+1.50%) |
Dec 20, 2021 | 111.00 | 112.31 | 110.10 | 112.18 | 5,594,181 | -0.30(-0.27%) |
Dec 17, 2021 | 111.13 | 113.58 | 110.55 | 112.48 | 11,831,297 | +1.30(+1.17%) |
Dec 16, 2021 | 109.05 | 111.81 | 109.02 | 111.18 | 8,241,069 | +2.49(+2.29%) |
Dec 15, 2021 | 109.30 | 110.20 | 107.87 | 108.69 | 5,650,350 | -0.57(-0.52%) |
Dec 14, 2021 | 108.02 | 110.39 | 107.98 | 109.27 | 6,472,602 | +1.04(+0.96%) |
Dec 13, 2021 | 109.27 | 109.79 | 106.65 | 108.23 | 7,753,555 | -1.33(-1.22%) |
Dec 10, 2021 | 109.75 | 110.66 | 108.92 | 109.56 | 5,626,225 | +0.46(+0.42%) |
Dec 09, 2021 | 107.85 | 109.44 | 107.53 | 109.10 | 5,224,109 | +0.49(+0.45%) |
Dec 08, 2021 | 107.71 | 108.93 | 107.29 | 108.61 | 6,208,169 | +1.27(+1.18%) |
Dec 07, 2021 | 106.36 | 107.78 | 106.01 | 107.34 | 5,881,470 | +1.47(+1.39%) |
Dec 06, 2021 | 105.42 | 106.96 | 105.42 | 105.87 | 5,415,951 | +0.94(+0.90%) |
Dec 03, 2021 | 103.62 | 105.38 | 103.62 | 104.92 | 7,509,478 | +1.71(+1.66%) |
Dec 02, 2021 | 103.63 | 104.17 | 102.91 | 103.21 | 5,961,710 | -0.02(-0.02%) |
Dec 01, 2021 | 104.40 | 105.00 | 103.17 | 103.23 | 6,754,658 | -0.16(-0.15%) |
Nov 30, 2021 | 103.74 | 105.28 | 102.81 | 103.39 | 10,477,457 | -1.24(-1.18%) |
Nov 29, 2021 | 104.73 | 105.60 | 103.77 | 104.62 | 10,120,373 | +2.38(+2.32%) |
Nov 26, 2021 | 101.53 | 102.71 | 101.15 | 102.25 | 3,796,572 | -0.81(-0.79%) |
Nov 24, 2021 | 102.56 | 103.54 | 102.49 | 103.06 | 3,647,957 | -0.05(-0.05%) |
Nov 23, 2021 | 103.11 | 104.13 | 102.45 | 103.11 | 5,564,401 | +0.28(+0.28%) |
Nov 22, 2021 | 102.42 | 104.90 | 101.70 | 102.83 | 7,267,136 | +0.37(+0.36%) |
Nov 19, 2021 | 102.85 | 102.91 | 101.77 | 102.46 | 6,098,688 | -0.54(-0.52%) |
Nov 18, 2021 | 104.50 | 103.18 | 102.94 | 103.00 | 5,720,329 | -1.24(-1.19%) |
Nov 17, 2021 | 104.52 | 105.36 | 103.99 | 104.24 | 4,577,722 | -0.35(-0.34%) |
Nov 16, 2021 | 105.00 | 105.86 | 104.55 | 104.59 | 5,289,606 | -0.36(-0.34%) |
Nov 15, 2021 | 105.54 | 106.09 | 104.46 | 104.95 | 5,713,122 | -0.08(-0.08%) |
Nov 12, 2021 | 105.95 | 106.51 | 104.87 | 105.03 | 6,136,917 | -1.16(-1.09%) |
Nov 11, 2021 | 106.74 | 107.53 | 106.02 | 106.19 | 5,255,580 | +0.04(+0.04%) |
Nov 10, 2021 | 106.83 | 106.14 | 7,101,882 | -0.56(-0.52%) | ||
Nov 09, 2021 | 108.21 | 108.51 | 106.18 | 106.70 | 8,302,476 | -1.81(-1.67%) |
Nov 08, 2021 | 108.03 | 108.72 | 107.63 | 108.51 | 6,450,712 | +0.81(+0.75%) |
Nov 05, 2021 | 105.80 | 107.84 | 105.80 | 107.70 | 7,793,699 | +2.41(+2.28%) |
Nov 04, 2021 | 107.21 | 107.46 | 104.47 | 105.29 | 8,270,150 | -0.60(-0.57%) |
Nov 03, 2021 | 105.14 | 106.03 | 104.69 | 105.89 | 6,495,442 | +0.79(+0.75%) |
Nov 02, 2021 | 105.20 | 105.93 | 104.05 | 105.10 | 5,436,813 | -0.08(-0.08%) |
Nov 01, 2021 | 104.16 | 105.21 | 103.47 | 105.19 | 7,086,388 | +0.98(+0.94%) |
Oct 29, 2021 | 104.48 | 105.22 | 104.05 | 104.20 | 7,103,318 | -0.62(-0.59%) |
Oct 28, 2021 | 104.26 | 105.21 | 103.80 | 104.82 | 7,820,593 | +0.56(+0.54%) |
Oct 27, 2021 | 106.15 | 106.52 | 104.13 | 104.26 | 8,408,434 | -1.63(-1.54%) |
Oct 26, 2021 | 106.22 | 105.89 | 10,229,619 | -0.42(-0.40%) | ||
Oct 25, 2021 | 106.23 | 107.16 | 105.74 | 106.32 | 7,651,215 | -0.20(-0.19%) |
Oct 22, 2021 | 106.66 | 108.49 | 105.46 | 106.52 | 13,904,885 | -0.38(-0.35%) |
Oct 21, 2021 | 111.21 | 111.21 | 106.70 | 106.89 | 37,757,732 | -11.30(-9.56%) |
Oct 20, 2021 | 118.01 | 118.45 | 117.20 | 118.20 | 7,406,246 | -0.07(-0.06%) |
Oct 19, 2021 | 117.51 | 119.06 | 117.05 | 118.26 | 5,208,751 | -0.28(-0.24%) |
Oct 18, 2021 | 119.95 | 120.73 | 118.08 | 118.55 | 7,386,112 | -1.91(-1.58%) |
Oct 15, 2021 | 119.44 | 120.66 | 118.94 | 120.45 | 3,869,054 | +1.02(+0.85%) |
Oct 14, 2021 | 117.48 | 119.88 | 117.46 | 119.44 | 5,062,602 | +2.19(+1.87%) |
Oct 13, 2021 | 117.05 | 117.79 | 116.33 | 117.25 | 3,458,411 | +0.24(+0.21%) |
Oct 12, 2021 | 118.46 | 118.53 | 116.86 | 117.01 | 3,779,835 | -1.63(-1.38%) |
Oct 11, 2021 | 119.53 | 120.01 | 118.61 | 118.64 | 3,352,277 | -0.66(-0.55%) |
Oct 08, 2021 | 118.12 | 119.66 | 117.49 | 119.30 | 4,479,808 | +1.17(+0.99%) |
Oct 07, 2021 | 118.89 | 119.44 | 117.89 | 118.12 | 4,590,743 | -0.46(-0.39%) |
Oct 06, 2021 | 118.68 | 119.42 | 117.36 | 118.58 | 6,396,018 | -0.66(-0.55%) |
Oct 05, 2021 | 120.57 | 120.78 | 118.81 | 119.24 | 8,372,880 | -0.80(-0.67%) |
Oct 04, 2021 | 118.90 | 121.61 | 118.57 | 120.04 | 8,824,034 | +0.66(+0.55%) |
Oct 01, 2021 | 117.45 | 119.92 | 116.92 | 119.38 | 7,928,446 | +3.66(+3.16%) |
Sep 30, 2021 | 116.61 | 117.09 | 115.36 | 115.72 | 6,995,326 | -0.21(-0.18%) |
Sep 29, 2021 | 114.72 | 116.56 | 113.65 | 115.93 | 4,533,135 | +1.42(+1.24%) |
Sep 28, 2021 | 115.92 | 116.36 | 114.29 | 114.51 | 5,179,287 | -0.91(-0.79%) |
Sep 27, 2021 | 114.92 | 115.84 | 114.52 | 115.42 | 3,969,190 | +0.89(+0.78%) |
Sep 24, 2021 | 114.14 | 115.35 | 113.91 | 114.52 | 3,558,864 | +0.63(+0.56%) |
Sep 23, 2021 | 112.66 | 114.47 | 112.47 | 113.89 | 3,616,808 | +1.75(+1.56%) |
Sep 22, 2021 | 111.38 | 112.76 | 111.18 | 112.14 | 4,324,726 | +1.38(+1.25%) |
Sep 21, 2021 | 112.54 | 112.99 | 110.73 | 110.76 | 4,886,392 | -1.12(-1.00%) |
Sep 20, 2021 | 111.53 | 112.60 | 110.60 | 111.88 | 5,725,905 | -0.77(-0.68%) |
Sep 17, 2021 | 113.08 | 113.22 | 112.49 | 112.64 | 6,763,191 | -1.00(-0.88%) |
Sep 16, 2021 | 114.35 | 114.91 | 113.04 | 113.64 | 3,174,123 | -0.64(-0.56%) |
Sep 15, 2021 | 113.47 | 114.78 | 113.01 | 114.28 | 3,906,930 | +0.82(+0.72%) |
Sep 14, 2021 | 115.28 | 115.42 | 112.73 | 113.47 | 5,347,225 | -1.61(-1.40%) |
Sep 13, 2021 | 115.28 | 115.77 | 114.54 | 115.07 | 4,975,281 | +0.94(+0.82%) |
Sep 10, 2021 | 115.63 | 116.09 | 114.12 | 114.13 | 4,779,296 | -0.60(-0.52%) |
Sep 09, 2021 | 114.82 | 115.75 | 114.58 | 114.73 | 4,211,900 | -0.78(-0.67%) |
Sep 08, 2021 | 115.06 | 115.86 | 114.62 | 115.51 | 3,585,078 | +0.51(+0.44%) |
Sep 07, 2021 | 116.32 | 116.44 | 114.75 | 115.00 | 3,943,901 | -1.27(-1.09%) |
Sep 03, 2021 | 116.35 | 117.01 | 116.03 | 116.27 | 2,310,085 | -0.36(-0.31%) |
Sep 02, 2021 | 116.38 | 116.66 | 115.81 | 116.62 | 3,260,103 | +0.59(+0.51%) |