Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 127.00 | 127.64 | 125.53 | 127.18 | 1,794,480 | +0.07(+0.05%) |
Jul 28, 2022 | 128.32 | 129.26 | 124.84 | 127.11 | 2,626,968 | -1.24(-0.97%) |
Jul 27, 2022 | 125.46 | 129.36 | 124.23 | 128.35 | 4,487,828 | +8.97(+7.51%) |
Jul 26, 2022 | 120.44 | 121.04 | 119.24 | 119.38 | 2,219,289 | -1.96(-1.61%) |
Jul 25, 2022 | 120.46 | 121.52 | 118.74 | 121.34 | 1,564,049 | +1.35(+1.13%) |
Jul 22, 2022 | 121.69 | 124.23 | 119.46 | 119.99 | 2,124,771 | -1.13(-0.93%) |
Jul 21, 2022 | 119.70 | 121.78 | 118.23 | 121.12 | 1,696,889 | -0.72(-0.59%) |
Jul 20, 2022 | 119.68 | 122.74 | 119.33 | 121.83 | 1,539,301 | +1.27(+1.05%) |
Jul 19, 2022 | 118.70 | 121.41 | 118.70 | 120.56 | 1,843,447 | +3.96(+3.40%) |
Jul 18, 2022 | 116.90 | 119.49 | 116.05 | 116.60 | 2,283,605 | +1.07(+0.93%) |
Jul 15, 2022 | 114.37 | 116.27 | 113.28 | 115.53 | 2,207,211 | +3.01(+2.67%) |
Jul 14, 2022 | 111.40 | 113.32 | 110.33 | 112.52 | 2,986,206 | -0.80(-0.71%) |
Jul 13, 2022 | 109.24 | 114.40 | 108.84 | 113.32 | 2,986,056 | +1.47(+1.31%) |
Jul 12, 2022 | 111.52 | 113.67 | 111.20 | 111.85 | 2,697,226 | +1.04(+0.94%) |
Jul 11, 2022 | 110.33 | 111.13 | 108.80 | 110.81 | 1,737,482 | +0.00(+0.00%) |
Jul 08, 2022 | 112.57 | 112.76 | 109.83 | 110.81 | 1,931,873 | -2.29(-2.03%) |
Jul 07, 2022 | 110.62 | 113.97 | 110.01 | 113.11 | 2,737,814 | +4.12(+3.78%) |
Jul 06, 2022 | 111.40 | 112.52 | 107.65 | 108.98 | 2,169,060 | -2.26(-2.04%) |
Jul 05, 2022 | 109.48 | 111.46 | 108.51 | 111.25 | 2,437,982 | -0.95(-0.85%) |
Jul 01, 2022 | 110.31 | 112.26 | 109.60 | 112.20 | 1,842,904 | +1.54(+1.39%) |
Jun 30, 2022 | 110.27 | 112.41 | 108.38 | 110.66 | 3,943,234 | -1.61(-1.43%) |
Jun 29, 2022 | 113.90 | 114.61 | 110.97 | 112.27 | 2,813,794 | -2.20(-1.93%) |
Jun 28, 2022 | 117.05 | 120.46 | 114.40 | 114.48 | 1,883,978 | -1.74(-1.49%) |
Jun 27, 2022 | 115.87 | 118.17 | 114.56 | 116.21 | 2,225,835 | +0.32(+0.27%) |
Jun 24, 2022 | 111.63 | 117.12 | 111.10 | 115.90 | 2,606,547 | +6.15(+5.60%) |
Jun 23, 2022 | 111.90 | 112.00 | 107.95 | 109.75 | 3,731,897 | -1.49(-1.34%) |
Jun 22, 2022 | 112.37 | 113.64 | 110.39 | 111.24 | 3,326,810 | -2.40(-2.11%) |
Jun 21, 2022 | 117.53 | 117.53 | 113.34 | 113.64 | 2,061,049 | -1.83(-1.58%) |
Jun 17, 2022 | 115.49 | 116.52 | 112.86 | 115.47 | 2,699,951 | +0.85(+0.75%) |
Jun 16, 2022 | 117.63 | 118.18 | 113.85 | 114.61 | 2,659,024 | -6.42(-5.31%) |
Jun 15, 2022 | 120.46 | 122.76 | 119.42 | 121.04 | 2,489,756 | +2.73(+2.31%) |
Jun 14, 2022 | 119.95 | 121.18 | 117.15 | 118.31 | 2,486,837 | -1.70(-1.41%) |
Jun 13, 2022 | 122.79 | 122.96 | 118.52 | 120.01 | 3,206,318 | -6.57(-5.19%) |
Jun 10, 2022 | 131.48 | 133.51 | 126.52 | 126.58 | 2,952,585 | -8.27(-6.13%) |
Jun 09, 2022 | 139.07 | 139.07 | 134.84 | 134.85 | 1,726,987 | -4.88(-3.49%) |
Jun 08, 2022 | 140.84 | 141.88 | 139.30 | 139.73 | 1,489,486 | -3.09(-2.16%) |
Jun 07, 2022 | 141.33 | 143.12 | 139.59 | 142.82 | 1,170,136 | -0.60(-0.42%) |
Jun 06, 2022 | 142.73 | 144.68 | 140.96 | 143.41 | 1,590,782 | +2.23(+1.58%) |
Jun 03, 2022 | 139.36 | 142.08 | 138.98 | 141.18 | 1,075,359 | -0.12(-0.08%) |
Jun 02, 2022 | 137.28 | 141.41 | 137.21 | 141.30 | 1,311,845 | +3.84(+2.80%) |
Jun 01, 2022 | 140.12 | 141.54 | 135.56 | 137.45 | 1,465,849 | -2.42(-1.73%) |
May 31, 2022 | 139.65 | 140.78 | 138.25 | 139.88 | 3,334,181 | -1.38(-0.98%) |
May 27, 2022 | 138.37 | 143.60 | 138.37 | 141.26 | 1,873,722 | +3.75(+2.73%) |
May 26, 2022 | 132.54 | 138.68 | 132.02 | 137.50 | 2,641,945 | +6.83(+5.23%) |
May 25, 2022 | 127.28 | 131.32 | 126.18 | 130.67 | 2,576,807 | +3.43(+2.70%) |
May 24, 2022 | 129.61 | 129.93 | 125.26 | 127.24 | 1,829,211 | -4.04(-3.08%) |
May 23, 2022 | 130.42 | 131.87 | 127.69 | 131.28 | 1,828,151 | +2.05(+1.59%) |
May 20, 2022 | 132.54 | 133.20 | 127.32 | 129.22 | 2,698,216 | -1.42(-1.09%) |
May 19, 2022 | 126.46 | 132.81 | 126.31 | 130.64 | 2,489,138 | +3.02(+2.37%) |
May 18, 2022 | 132.03 | 133.20 | 125.89 | 127.62 | 3,549,390 | -6.37(-4.75%) |
May 17, 2022 | 134.95 | 135.75 | 131.92 | 133.99 | 2,325,392 | +2.21(+1.68%) |
May 16, 2022 | 134.36 | 135.10 | 131.47 | 131.77 | 2,284,671 | -3.71(-2.74%) |
May 13, 2022 | 133.83 | 136.17 | 133.24 | 135.48 | 2,104,699 | +4.13(+3.14%) |
May 12, 2022 | 133.19 | 134.67 | 128.22 | 131.36 | 2,265,843 | -2.06(-1.55%) |
May 11, 2022 | 136.85 | 139.77 | 132.90 | 133.42 | 2,742,851 | -3.25(-2.38%) |
May 10, 2022 | 134.76 | 138.67 | 133.97 | 136.67 | 3,234,061 | +4.44(+3.36%) |
May 09, 2022 | 141.39 | 141.40 | 131.43 | 132.23 | 4,455,158 | -10.09(-7.09%) |
May 06, 2022 | 148.54 | 148.78 | 141.01 | 142.32 | 3,641,045 | -6.36(-4.28%) |
May 05, 2022 | 148.36 | 151.90 | 147.02 | 148.68 | 3,953,869 | -1.49(-0.99%) |
May 04, 2022 | 147.78 | 150.41 | 142.57 | 150.16 | 3,804,718 | +2.41(+1.63%) |
May 03, 2022 | 151.88 | 153.45 | 144.48 | 147.75 | 5,197,090 | -6.40(-4.15%) |
May 02, 2022 | 156.75 | 157.49 | 149.61 | 154.15 | 3,313,211 | +0.12(+0.08%) |
Apr 29, 2022 | 159.73 | 160.75 | 153.67 | 154.03 | 2,218,027 | -5.88(-3.68%) |
Apr 28, 2022 | 157.54 | 161.23 | 155.43 | 159.91 | 1,792,296 | +4.13(+2.65%) |
Apr 27, 2022 | 150.46 | 156.47 | 149.69 | 155.79 | 2,536,523 | +5.30(+3.52%) |
Apr 26, 2022 | 153.85 | 155.58 | 150.06 | 150.49 | 1,862,285 | -4.19(-2.71%) |
Apr 25, 2022 | 151.72 | 155.01 | 149.38 | 154.68 | 2,350,071 | +2.57(+1.69%) |
Apr 22, 2022 | 154.74 | 156.21 | 151.69 | 152.11 | 1,708,008 | -3.58(-2.30%) |
Apr 21, 2022 | 165.36 | 166.63 | 155.54 | 155.69 | 2,286,635 | -5.90(-3.65%) |
Apr 20, 2022 | 162.47 | 164.87 | 161.45 | 161.59 | 2,130,344 | -0.23(-0.14%) |
Apr 19, 2022 | 156.10 | 162.02 | 155.41 | 161.82 | 2,222,004 | +6.52(+4.20%) |
Apr 18, 2022 | 154.48 | 158.72 | 153.80 | 155.30 | 1,475,708 | +0.98(+0.64%) |
Apr 14, 2022 | 153.21 | 156.05 | 152.65 | 154.32 | 2,370,409 | +1.64(+1.07%) |
Apr 13, 2022 | 145.22 | 153.03 | 144.49 | 152.68 | 2,522,966 | +8.98(+6.25%) |
Apr 12, 2022 | 143.82 | 145.76 | 142.69 | 143.71 | 1,712,128 | +1.17(+0.82%) |
Apr 11, 2022 | 143.13 | 146.00 | 142.47 | 142.53 | 1,174,505 | -1.77(-1.22%) |
Apr 08, 2022 | 143.54 | 145.86 | 142.67 | 144.30 | 1,660,183 | -0.07(-0.05%) |
Apr 07, 2022 | 144.12 | 145.25 | 140.99 | 144.37 | 3,305,685 | -0.06(-0.04%) |
Apr 06, 2022 | 148.79 | 148.79 | 143.64 | 144.43 | 2,048,273 | -5.89(-3.92%) |
Apr 05, 2022 | 151.42 | 152.40 | 148.99 | 150.32 | 1,608,770 | -0.78(-0.52%) |
Apr 04, 2022 | 148.78 | 151.67 | 147.77 | 151.10 | 1,789,740 | +1.62(+1.08%) |
Apr 01, 2022 | 151.87 | 152.59 | 148.63 | 149.49 | 1,477,058 | -1.02(-0.68%) |
Mar 31, 2022 | 151.50 | 153.84 | 150.30 | 150.51 | 1,829,638 | -1.40(-0.92%) |
Mar 30, 2022 | 152.57 | 154.51 | 151.28 | 151.91 | 1,723,555 | -2.14(-1.39%) |
Mar 29, 2022 | 152.35 | 154.80 | 151.84 | 154.05 | 2,538,969 | +4.59(+3.07%) |
Mar 28, 2022 | 150.77 | 150.88 | 147.80 | 149.46 | 1,261,042 | -0.81(-0.54%) |
Mar 25, 2022 | 150.98 | 152.59 | 149.74 | 150.27 | 1,083,423 | -0.39(-0.26%) |
Mar 24, 2022 | 147.21 | 150.82 | 146.56 | 150.66 | 1,189,579 | +3.45(+2.34%) |
Mar 23, 2022 | 148.36 | 149.62 | 147.17 | 147.21 | 1,277,871 | -2.99(-1.99%) |
Mar 22, 2022 | 150.48 | 152.25 | 148.50 | 150.19 | 2,362,756 | +1.06(+0.71%) |
Mar 21, 2022 | 149.34 | 149.88 | 146.82 | 149.13 | 1,871,075 | -1.43(-0.95%) |
Mar 18, 2022 | 148.99 | 152.01 | 148.01 | 150.56 | 3,085,177 | +0.65(+0.43%) |
Mar 17, 2022 | 146.44 | 150.00 | 146.44 | 149.91 | 1,681,858 | +0.35(+0.23%) |
Mar 16, 2022 | 145.03 | 149.87 | 144.52 | 149.57 | 4,327,246 | +6.50(+4.54%) |
Mar 15, 2022 | 142.33 | 144.54 | 141.26 | 143.07 | 1,594,441 | +2.66(+1.89%) |
Mar 14, 2022 | 142.03 | 142.74 | 139.11 | 140.41 | 1,599,682 | -0.21(-0.15%) |
Mar 11, 2022 | 143.41 | 144.62 | 140.38 | 140.62 | 1,698,616 | -1.16(-0.82%) |
Mar 10, 2022 | 134.39 | 143.16 | 141.78 | 3,336,243 | +4.38(+3.19%) | |
Mar 09, 2022 | 137.38 | 139.53 | 136.34 | 137.40 | 3,196,930 | +4.56(+3.44%) |
Mar 08, 2022 | 129.91 | 137.07 | 127.83 | 132.83 | 5,072,809 | +4.79(+3.74%) |
Mar 07, 2022 | 136.72 | 136.88 | 127.73 | 128.04 | 4,242,245 | -8.51(-6.23%) |
Mar 04, 2022 | 138.79 | 139.96 | 132.18 | 136.55 | 4,547,791 | -4.30(-3.06%) |
Mar 03, 2022 | 146.93 | 147.63 | 139.86 | 140.86 | 2,707,695 | -3.87(-2.67%) |
Mar 02, 2022 | 142.63 | 145.81 | 142.63 | 144.73 | 2,083,516 | +3.71(+2.63%) |
Mar 01, 2022 | 146.18 | 147.02 | 139.91 | 141.02 | 3,183,979 | -6.64(-4.49%) |
Feb 28, 2022 | 146.03 | 148.93 | 143.71 | 147.65 | 3,239,247 | -1.80(-1.20%) |
Feb 25, 2022 | 145.81 | 149.46 | 144.55 | 149.45 | 1,965,093 | +4.54(+3.14%) |
Feb 24, 2022 | 137.84 | 145.47 | 136.91 | 144.91 | 3,377,494 | +2.70(+1.90%) |
Feb 23, 2022 | 147.13 | 147.28 | 141.91 | 142.21 | 3,173,352 | -3.76(-2.58%) |
Feb 22, 2022 | 148.78 | 149.38 | 144.71 | 145.97 | 3,016,169 | -3.22(-2.16%) |
Feb 18, 2022 | 149.19 | 0 | -2.61(-1.72%) | |||
Feb 17, 2022 | 152.88 | 154.42 | 148.81 | 151.80 | 3,156,443 | -3.27(-2.11%) |
Feb 16, 2022 | 156.62 | 159.66 | 153.74 | 155.07 | 4,847,897 | -1.65(-1.05%) |
Feb 15, 2022 | 152.74 | 157.80 | 152.74 | 156.72 | 5,015,138 | +6.52(+4.34%) |
Feb 14, 2022 | 148.55 | 153.25 | 148.55 | 150.20 | 4,448,193 | +1.88(+1.27%) |
Feb 11, 2022 | 153.44 | 154.53 | 148.04 | 148.32 | 2,821,379 | -4.63(-3.03%) |
Feb 10, 2022 | 150.73 | 155.22 | 149.62 | 152.95 | 2,571,974 | +1.05(+0.69%) |
Feb 09, 2022 | 153.59 | 156.21 | 151.65 | 151.90 | 2,732,608 | -0.24(-0.16%) |
Feb 08, 2022 | 148.04 | 152.45 | 147.44 | 152.14 | 3,127,653 | +4.70(+3.19%) |
Feb 07, 2022 | 145.29 | 148.26 | 144.58 | 147.44 | 2,753,224 | +3.12(+2.16%) |
Feb 04, 2022 | 142.26 | 145.95 | 141.31 | 144.32 | 3,317,377 | +1.34(+0.94%) |
Feb 03, 2022 | 143.00 | 144.68 | 142.98 | 2,861,687 | -0.44(-0.30%) | |
Feb 02, 2022 | 144.81 | 144.81 | 141.58 | 143.42 | 2,762,662 | -1.12(-0.77%) |
Feb 01, 2022 | 144.75 | 145.05 | 142.42 | 144.54 | 2,795,522 | +0.61(+0.42%) |
Jan 31, 2022 | 141.04 | 144.26 | 143.93 | 1,628,459 | +1.71(+1.20%) | |
Jan 28, 2022 | 137.10 | 142.34 | 135.61 | 142.23 | 2,387,236 | +6.09(+4.47%) |
Jan 27, 2022 | 144.58 | 145.83 | 135.78 | 136.14 | 3,562,618 | -7.51(-5.23%) |
Jan 26, 2022 | 143.40 | 147.61 | 141.94 | 143.65 | 2,847,356 | +2.41(+1.71%) |
Jan 25, 2022 | 137.02 | 142.34 | 133.44 | 141.24 | 4,008,662 | +1.89(+1.36%) |
Jan 24, 2022 | 137.12 | 139.46 | 133.47 | 139.34 | 5,098,916 | -1.76(-1.25%) |
Jan 21, 2022 | 141.10 | 144.00 | 139.99 | 141.11 | 3,636,872 | +0.02(+0.01%) |
Jan 20, 2022 | 141.90 | 145.56 | 140.69 | 141.09 | 2,597,474 | +0.03(+0.02%) |
Jan 19, 2022 | 143.78 | 144.38 | 140.67 | 141.06 | 3,156,906 | -2.29(-1.60%) |
Jan 18, 2022 | 145.11 | 145.35 | 142.61 | 143.35 | 2,875,950 | -3.43(-2.34%) |
Jan 14, 2022 | 146.78 | 0 | -1.91(-1.28%) | |||
Jan 13, 2022 | 149.37 | 150.86 | 147.85 | 148.69 | 2,252,548 | -0.10(-0.07%) |
Jan 12, 2022 | 152.68 | 152.89 | 148.50 | 148.78 | 2,026,419 | -2.48(-1.64%) |
Jan 11, 2022 | 147.98 | 152.26 | 146.55 | 151.26 | 3,516,856 | +3.86(+2.62%) |
Jan 10, 2022 | 149.62 | 150.81 | 144.86 | 147.41 | 2,673,957 | -3.36(-2.23%) |
Jan 07, 2022 | 151.33 | 153.77 | 150.74 | 150.77 | 2,056,845 | -0.18(-0.12%) |
Jan 06, 2022 | 151.01 | 152.35 | 149.69 | 150.95 | 1,796,772 | +0.38(+0.25%) |
Jan 05, 2022 | 154.95 | 155.19 | 150.55 | 150.57 | 1,351,133 | -4.13(-2.67%) |
Jan 04, 2022 | 156.21 | 157.91 | 154.69 | 154.69 | 2,059,811 | +1.47(+0.96%) |
Jan 03, 2022 | 154.69 | 155.87 | 151.51 | 153.23 | 1,726,655 | -1.50(-0.97%) |
Dec 31, 2021 | 153.57 | 155.70 | 153.33 | 154.72 | 1,197,030 | +1.00(+0.65%) |
Dec 30, 2021 | 154.12 | 155.42 | 153.18 | 153.72 | 1,486,250 | -0.39(-0.25%) |
Dec 29, 2021 | 153.18 | 154.55 | 152.80 | 154.11 | 900,672 | +0.35(+0.23%) |
Dec 28, 2021 | 153.67 | 154.75 | 152.66 | 153.76 | 973,616 | -0.27(-0.17%) |
Dec 27, 2021 | 152.46 | 154.18 | 151.09 | 154.03 | 913,400 | +0.58(+0.37%) |
Dec 23, 2021 | 152.76 | 153.96 | 151.27 | 153.46 | 1,396,220 | +1.95(+1.29%) |
Dec 22, 2021 | 147.02 | 152.23 | 147.02 | 151.50 | 3,122,926 | +4.16(+2.82%) |
Dec 21, 2021 | 141.39 | 147.44 | 141.17 | 147.34 | 2,232,109 | +8.11(+5.83%) |
Dec 20, 2021 | 137.87 | 140.12 | 136.26 | 139.23 | 2,084,126 | -0.56(-0.40%) |
Dec 17, 2021 | 137.38 | 140.61 | 136.48 | 139.80 | 3,109,186 | +1.92(+1.40%) |
Dec 16, 2021 | 139.96 | 140.99 | 137.83 | 137.87 | 1,868,743 | -1.28(-0.92%) |
Dec 15, 2021 | 140.67 | 141.21 | 136.76 | 139.15 | 1,810,323 | -1.68(-1.19%) |
Dec 14, 2021 | 140.97 | 143.98 | 140.24 | 140.83 | 1,594,203 | -0.43(-0.30%) |
Dec 13, 2021 | 143.38 | 143.48 | 139.74 | 141.25 | 1,580,689 | -3.69(-2.55%) |
Dec 10, 2021 | 143.82 | 145.43 | 141.25 | 144.94 | 1,455,641 | +1.81(+1.26%) |
Dec 09, 2021 | 142.05 | 143.85 | 141.18 | 143.14 | 889,109 | -0.08(-0.06%) |
Dec 08, 2021 | 143.25 | 144.43 | 140.87 | 143.22 | 1,520,600 | +1.23(+0.87%) |
Dec 07, 2021 | 144.70 | 147.55 | 140.98 | 141.99 | 1,996,335 | -1.15(-0.80%) |
Dec 06, 2021 | 140.37 | 144.82 | 140.09 | 143.14 | 1,723,099 | +5.52(+4.01%) |
Dec 03, 2021 | 138.45 | 139.26 | 134.44 | 137.62 | 2,754,867 | -0.84(-0.61%) |
Dec 02, 2021 | 130.59 | 139.43 | 129.91 | 138.46 | 3,173,212 | +9.55(+7.41%) |
Dec 01, 2021 | 136.44 | 137.47 | 128.83 | 128.91 | 3,599,983 | -5.07(-3.78%) |
Nov 30, 2021 | 134.89 | 136.32 | 132.71 | 133.97 | 3,016,797 | -2.97(-2.17%) |
Nov 29, 2021 | 137.35 | 139.26 | 136.78 | 136.95 | 2,578,877 | +1.84(+1.36%) |
Nov 26, 2021 | 134.70 | 135.49 | 131.05 | 135.11 | 3,542,353 | -9.01(-6.25%) |
Nov 24, 2021 | 142.81 | 145.18 | 141.79 | 144.11 | 1,075,576 | -0.44(-0.30%) |
Nov 23, 2021 | 144.37 | 145.64 | 143.42 | 144.55 | 1,417,098 | +1.84(+1.29%) |
Nov 22, 2021 | 144.37 | 144.50 | 140.71 | 142.70 | 2,198,413 | -0.50(-0.35%) |
Nov 19, 2021 | 139.59 | 143.96 | 135.97 | 143.20 | 3,039,170 | +0.77(+0.54%) |
Nov 18, 2021 | 143.91 | 142.47 | 141.96 | 142.43 | 1,324,134 | -0.93(-0.65%) |
Nov 17, 2021 | 139.67 | 143.56 | 138.72 | 143.36 | 2,324,850 | +2.77(+1.97%) |
Nov 16, 2021 | 141.71 | 143.12 | 139.18 | 140.59 | 2,280,611 | -1.16(-0.82%) |
Nov 15, 2021 | 143.08 | 143.24 | 141.26 | 141.75 | 963,366 | -0.56(-0.39%) |
Nov 12, 2021 | 142.53 | 144.28 | 141.64 | 142.31 | 1,887,793 | -0.11(-0.08%) |
Nov 11, 2021 | 144.63 | 145.96 | 142.24 | 142.42 | 1,660,111 | -2.93(-2.01%) |
Nov 10, 2021 | 146.24 | 145.34 | 1,266,121 | -1.91(-1.30%) | ||
Nov 09, 2021 | 149.65 | 150.75 | 145.44 | 147.26 | 1,365,651 | -2.69(-1.79%) |
Nov 08, 2021 | 151.03 | 153.15 | 149.26 | 149.94 | 1,910,990 | -0.67(-0.44%) |
Nov 05, 2021 | 150.96 | 152.59 | 147.48 | 150.61 | 3,059,907 | +4.37(+2.98%) |
Nov 04, 2021 | 144.81 | 146.88 | 144.66 | 146.24 | 1,295,410 | +2.18(+1.51%) |
Nov 03, 2021 | 139.35 | 145.62 | 138.74 | 144.06 | 2,355,302 | +3.87(+2.76%) |
Nov 02, 2021 | 143.34 | 143.78 | 139.48 | 140.19 | 2,615,409 | -3.41(-2.38%) |
Nov 01, 2021 | 143.13 | 144.33 | 142.04 | 143.61 | 4,284,183 | +0.82(+0.58%) |
Oct 29, 2021 | 144.40 | 145.31 | 141.68 | 142.78 | 2,587,112 | -2.07(-1.43%) |
Oct 28, 2021 | 147.15 | 147.52 | 144.41 | 144.86 | 1,633,816 | -1.17(-0.80%) |
Oct 27, 2021 | 139.94 | 147.83 | 139.27 | 146.03 | 3,533,624 | +2.75(+1.92%) |
Oct 26, 2021 | 142.30 | 143.28 | 2,663,908 | +2.26(+1.60%) | ||
Oct 25, 2021 | 140.62 | 141.87 | 138.72 | 141.02 | 1,423,846 | +0.51(+0.36%) |
Oct 22, 2021 | 139.43 | 141.60 | 139.33 | 140.51 | 1,099,880 | +0.16(+0.11%) |
Oct 21, 2021 | 138.95 | 140.48 | 138.63 | 140.35 | 1,317,443 | +1.25(+0.90%) |
Oct 20, 2021 | 139.39 | 140.76 | 138.35 | 139.10 | 1,513,474 | -0.70(-0.50%) |
Oct 19, 2021 | 143.80 | 143.80 | 139.65 | 139.81 | 3,806,112 | -3.09(-2.16%) |
Oct 18, 2021 | 142.21 | 143.58 | 141.56 | 142.89 | 1,083,245 | -0.46(-0.32%) |
Oct 15, 2021 | 142.05 | 144.27 | 141.96 | 143.35 | 1,688,373 | +2.92(+2.08%) |
Oct 14, 2021 | 141.14 | 141.40 | 140.09 | 140.43 | 1,228,207 | +0.74(+0.53%) |
Oct 13, 2021 | 143.82 | 144.07 | 139.57 | 139.69 | 2,213,045 | -3.84(-2.67%) |
Oct 12, 2021 | 142.06 | 143.93 | 141.79 | 143.53 | 2,355,651 | +1.83(+1.30%) |
Oct 11, 2021 | 140.28 | 142.64 | 140.04 | 141.69 | 1,507,075 | +1.33(+0.95%) |
Oct 08, 2021 | 140.22 | 141.34 | 139.75 | 140.36 | 1,667,413 | +0.34(+0.24%) |
Oct 07, 2021 | 139.72 | 142.15 | 138.99 | 140.03 | 1,515,241 | +1.80(+1.30%) |
Oct 06, 2021 | 136.83 | 138.50 | 134.60 | 138.23 | 1,765,881 | -0.39(-0.28%) |
Oct 05, 2021 | 137.62 | 139.69 | 136.67 | 138.62 | 2,045,050 | +1.23(+0.90%) |
Oct 04, 2021 | 137.34 | 140.29 | 135.81 | 137.39 | 3,717,517 | +0.36(+0.26%) |
Oct 01, 2021 | 133.68 | 137.46 | 133.04 | 137.03 | 4,600,436 | +5.99(+4.57%) |
Sep 30, 2021 | 133.94 | 133.94 | 130.68 | 131.04 | 2,435,694 | -3.03(-2.26%) |
Sep 29, 2021 | 136.20 | 136.20 | 132.48 | 134.06 | 2,170,154 | -1.38(-1.02%) |
Sep 28, 2021 | 137.11 | 139.07 | 134.97 | 135.44 | 2,362,297 | -2.23(-1.62%) |
Sep 27, 2021 | 136.22 | 138.24 | 135.34 | 137.68 | 2,342,621 | +3.29(+2.45%) |
Sep 24, 2021 | 133.27 | 135.20 | 132.90 | 134.38 | 2,330,658 | +0.98(+0.74%) |
Sep 23, 2021 | 128.85 | 134.00 | 128.61 | 133.40 | 2,526,259 | +5.26(+4.10%) |
Sep 22, 2021 | 127.35 | 129.01 | 127.20 | 128.14 | 1,866,809 | +1.36(+1.07%) |
Sep 21, 2021 | 129.06 | 129.79 | 126.66 | 126.78 | 1,556,279 | -1.00(-0.78%) |
Sep 20, 2021 | 128.15 | 129.10 | 125.96 | 127.78 | 1,992,558 | -2.36(-1.81%) |
Sep 17, 2021 | 131.05 | 132.36 | 129.78 | 130.15 | 1,763,438 | -0.80(-0.61%) |
Sep 16, 2021 | 130.06 | 131.49 | 129.78 | 130.95 | 980,612 | +0.61(+0.47%) |
Sep 15, 2021 | 130.06 | 130.79 | 127.78 | 130.34 | 1,711,048 | -0.42(-0.32%) |
Sep 14, 2021 | 129.54 | 131.04 | 128.47 | 130.75 | 1,781,760 | +1.60(+1.24%) |
Sep 13, 2021 | 127.22 | 129.19 | 125.70 | 129.15 | 1,471,692 | +2.79(+2.21%) |
Sep 10, 2021 | 125.67 | 127.81 | 124.33 | 126.37 | 2,308,278 | +1.64(+1.31%) |
Sep 09, 2021 | 121.69 | 125.93 | 121.53 | 124.73 | 1,949,742 | +2.97(+2.44%) |
Sep 08, 2021 | 122.89 | 123.18 | 120.44 | 121.77 | 2,307,096 | -0.61(-0.49%) |
Sep 07, 2021 | 121.51 | 122.98 | 120.89 | 122.37 | 1,141,480 | +0.29(+0.24%) |
Sep 03, 2021 | 122.91 | 123.15 | 119.87 | 122.08 | 1,711,230 | -1.30(-1.05%) |
Sep 02, 2021 | 123.71 | 124.51 | 122.78 | 123.38 | 2,007,420 | -0.92(-0.74%) |
Sep 01, 2021 | 124.59 | 124.95 | 123.16 | 124.30 | 2,144,857 | +0.46(+0.37%) |
Aug 31, 2021 | 124.70 | 125.15 | 123.02 | 123.85 | 2,720,009 | -0.85(-0.68%) |
Aug 30, 2021 | 126.86 | 126.86 | 124.22 | 124.70 | 1,146,068 | -1.83(-1.44%) |
Aug 27, 2021 | 124.46 | 126.93 | 124.46 | 126.53 | 1,159,093 | +1.92(+1.54%) |
Aug 26, 2021 | 125.66 | 125.71 | 123.58 | 124.60 | 1,046,479 | -1.69(-1.34%) |
Aug 25, 2021 | 125.84 | 126.88 | 124.42 | 126.29 | 1,404,028 | +0.46(+0.36%) |
Aug 24, 2021 | 123.15 | 126.91 | 123.13 | 125.83 | 2,200,518 | +3.80(+3.11%) |
Aug 23, 2021 | 121.69 | 122.71 | 120.94 | 122.03 | 1,813,914 | +1.25(+1.03%) |
Aug 20, 2021 | 117.54 | 121.35 | 117.38 | 120.78 | 2,576,082 | +2.52(+2.13%) |
Aug 19, 2021 | 117.84 | 118.50 | 116.58 | 118.26 | 2,714,222 | +0.23(+0.19%) |
Aug 18, 2021 | 118.42 | 119.44 | 117.12 | 118.03 | 2,379,268 | -0.98(-0.83%) |
Aug 17, 2021 | 119.14 | 119.81 | 118.39 | 119.02 | 2,251,624 | -1.49(-1.23%) |
Aug 16, 2021 | 120.15 | 121.59 | 119.21 | 120.50 | 2,484,541 | -0.71(-0.59%) |
Aug 13, 2021 | 122.08 | 122.43 | 120.33 | 121.22 | 1,967,361 | -1.21(-0.99%) |
Aug 12, 2021 | 123.46 | 123.86 | 121.56 | 122.43 | 2,086,749 | -1.59(-1.28%) |
Aug 11, 2021 | 124.53 | 125.32 | 123.15 | 124.02 | 2,236,375 | -1.31(-1.04%) |
Aug 10, 2021 | 123.68 | 126.22 | 123.14 | 125.33 | 1,650,934 | +1.73(+1.40%) |
Aug 09, 2021 | 124.97 | 124.98 | 121.81 | 123.60 | 1,789,098 | -2.03(-1.62%) |
Aug 06, 2021 | 125.74 | 126.30 | 124.38 | 125.63 | 1,731,094 | +0.26(+0.21%) |
Aug 05, 2021 | 124.32 | 126.32 | 123.83 | 125.38 | 1,896,634 | +1.99(+1.62%) |
Aug 04, 2021 | 123.55 | 124.82 | 122.11 | 123.38 | 2,267,901 | -1.68(-1.34%) |
Aug 03, 2021 | 127.11 | 127.11 | 122.47 | 125.06 | 3,162,984 | -1.77(-1.40%) |