Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.96 | 94.19 | 92.48 | 92.99 | 6,080,099 | -1.75(-1.85%) |
Oct 28, 2022 | 91.47 | 94.88 | 91.31 | 94.74 | 9,375,883 | +3.48(+3.82%) |
Oct 27, 2022 | 93.57 | 94.34 | 91.13 | 91.25 | 10,351,327 | -1.15(-1.25%) |
Oct 26, 2022 | 91.77 | 94.53 | 91.19 | 92.41 | 10,070,939 | -0.91(-0.98%) |
Oct 25, 2022 | 91.97 | 93.98 | 91.93 | 93.32 | 13,723,290 | +1.45(+1.58%) |
Oct 24, 2022 | 91.31 | 92.24 | 89.55 | 91.87 | 10,004,812 | +0.29(+0.32%) |
Oct 21, 2022 | 88.13 | 91.71 | 87.74 | 91.58 | 13,109,080 | +3.05(+3.45%) |
Oct 20, 2022 | 88.55 | 91.11 | 87.99 | 88.52 | 11,066,788 | +0.70(+0.79%) |
Oct 19, 2022 | 86.68 | 88.62 | 86.27 | 87.83 | 8,684,390 | +0.70(+0.81%) |
Oct 18, 2022 | 89.67 | 90.26 | 85.78 | 87.12 | 9,969,424 | +0.02(+0.02%) |
Oct 17, 2022 | 87.32 | 88.20 | 86.40 | 87.10 | 8,495,347 | +2.01(+2.37%) |
Oct 14, 2022 | 89.73 | 89.94 | 84.91 | 85.09 | 10,159,360 | -3.79(-4.26%) |
Oct 13, 2022 | 82.92 | 90.51 | 82.05 | 88.88 | 21,779,834 | +2.64(+3.06%) |
Oct 12, 2022 | 86.77 | 87.27 | 85.85 | 86.24 | 7,737,062 | -0.52(-0.60%) |
Oct 11, 2022 | 87.91 | 88.49 | 85.60 | 86.76 | 16,332,137 | -2.83(-3.15%) |
Oct 10, 2022 | 92.52 | 92.58 | 88.50 | 89.59 | 13,363,775 | -3.10(-3.34%) |
Oct 07, 2022 | 95.66 | 95.93 | 92.29 | 92.68 | 12,467,530 | -5.88(-5.96%) |
Oct 06, 2022 | 98.94 | 100.60 | 98.26 | 98.56 | 8,744,422 | -0.68(-0.68%) |
Oct 05, 2022 | 96.83 | 99.98 | 95.98 | 99.24 | 6,848,142 | +0.97(+0.99%) |
Oct 04, 2022 | 97.12 | 98.56 | 96.81 | 98.26 | 11,062,929 | +4.03(+4.28%) |
Oct 03, 2022 | 92.03 | 95.17 | 91.46 | 94.23 | 8,687,469 | +3.26(+3.59%) |
Sep 30, 2022 | 91.24 | 93.67 | 90.97 | 90.97 | 6,900,995 | -1.37(-1.48%) |
Sep 29, 2022 | 93.56 | 93.80 | 91.11 | 92.34 | 10,683,346 | -3.00(-3.15%) |
Sep 28, 2022 | 93.23 | 95.76 | 92.88 | 95.34 | 10,114,669 | +1.20(+1.27%) |
Sep 27, 2022 | 94.89 | 95.68 | 92.82 | 94.14 | 8,387,378 | +0.71(+0.76%) |
Sep 26, 2022 | 94.55 | 95.77 | 93.27 | 93.43 | 6,085,626 | -1.10(-1.16%) |
Sep 23, 2022 | 94.83 | 95.18 | 93.11 | 94.53 | 8,904,823 | -1.37(-1.43%) |
Sep 22, 2022 | 98.13 | 98.33 | 95.58 | 95.91 | 11,836,318 | -2.73(-2.77%) |
Sep 21, 2022 | 99.72 | 102.89 | 98.61 | 98.64 | 11,342,357 | -0.83(-0.83%) |
Sep 20, 2022 | 99.86 | 100.37 | 98.85 | 99.47 | 5,558,177 | -1.40(-1.38%) |
Sep 19, 2022 | 98.92 | 101.14 | 98.83 | 100.86 | 6,815,101 | +0.66(+0.66%) |
Sep 16, 2022 | 98.78 | 100.31 | 97.99 | 100.20 | 8,841,710 | +0.45(+0.45%) |
Sep 15, 2022 | 100.98 | 101.88 | 99.06 | 99.76 | 10,079,099 | -1.81(-1.78%) |
Sep 14, 2022 | 101.36 | 102.22 | 100.23 | 101.57 | 10,621,291 | +1.09(+1.09%) |
Sep 13, 2022 | 103.11 | 103.95 | 100.19 | 100.47 | 9,787,628 | -6.36(-5.95%) |
Sep 12, 2022 | 107.01 | 107.54 | 105.81 | 106.83 | 7,310,321 | +0.27(+0.25%) |
Sep 09, 2022 | 105.49 | 106.87 | 105.30 | 106.57 | 8,270,292 | +2.58(+2.48%) |
Sep 08, 2022 | 101.61 | 104.39 | 100.89 | 103.99 | 7,967,021 | +1.39(+1.36%) |
Sep 07, 2022 | 101.21 | 103.38 | 100.49 | 102.60 | 8,065,814 | +1.61(+1.60%) |
Sep 06, 2022 | 102.14 | 102.72 | 100.34 | 100.99 | 7,602,600 | -1.14(-1.12%) |
Sep 02, 2022 | 104.45 | 105.44 | 101.69 | 102.13 | 7,004,829 | -1.01(-0.98%) |
Sep 01, 2022 | 102.73 | 103.29 | 100.33 | 103.14 | 14,036,866 | -2.31(-2.19%) |
Aug 31, 2022 | 106.81 | 107.01 | 104.54 | 105.44 | 7,955,263 | -0.72(-0.68%) |
Aug 30, 2022 | 108.48 | 108.62 | 105.04 | 106.17 | 8,888,912 | -1.23(-1.14%) |
Aug 29, 2022 | 108.55 | 109.55 | 107.29 | 107.39 | 9,219,496 | -2.03(-1.86%) |
Aug 26, 2022 | 115.62 | 115.77 | 109.40 | 109.42 | 9,302,342 | -6.44(-5.56%) |
Aug 25, 2022 | 112.31 | 115.88 | 112.28 | 115.87 | 5,551,547 | +3.77(+3.36%) |
Aug 24, 2022 | 111.95 | 112.55 | 110.92 | 112.10 | 4,572,657 | -0.07(-0.07%) |
Aug 23, 2022 | 111.45 | 113.56 | 111.42 | 112.18 | 4,606,773 | +0.72(+0.65%) |
Aug 22, 2022 | 113.22 | 113.64 | 111.04 | 111.45 | 7,111,924 | -4.02(-3.48%) |
Aug 19, 2022 | 117.31 | 117.73 | 115.09 | 115.48 | 6,984,224 | -3.35(-2.82%) |
Aug 18, 2022 | 117.07 | 119.61 | 116.66 | 118.83 | 5,333,079 | +1.64(+1.40%) |
Aug 17, 2022 | 118.08 | 118.20 | 115.68 | 117.19 | 6,791,013 | -2.57(-2.15%) |
Aug 16, 2022 | 120.50 | 120.84 | 118.46 | 119.76 | 4,376,631 | -1.37(-1.13%) |
Aug 15, 2022 | 119.85 | 121.41 | 119.31 | 121.12 | 4,584,507 | +0.55(+0.45%) |
Aug 12, 2022 | 117.94 | 120.75 | 117.55 | 120.58 | 5,926,682 | +3.31(+2.82%) |
Aug 11, 2022 | 118.11 | 120.39 | 117.02 | 117.27 | 8,942,307 | -0.03(-0.02%) |
Aug 10, 2022 | 115.71 | 117.36 | 114.25 | 117.29 | 8,582,078 | +4.57(+4.05%) |
Aug 09, 2022 | 115.12 | 115.19 | 111.42 | 112.73 | 13,965,357 | -4.92(-4.19%) |
Aug 08, 2022 | 118.21 | 119.24 | 116.00 | 117.65 | 8,577,432 | -2.07(-1.73%) |
Aug 05, 2022 | 118.63 | 120.66 | 117.99 | 119.72 | 5,372,099 | -0.82(-0.68%) |
Aug 04, 2022 | 119.21 | 120.76 | 118.84 | 120.54 | 5,757,219 | +1.21(+1.02%) |
Aug 03, 2022 | 116.42 | 119.69 | 116.18 | 119.33 | 7,552,964 | +2.79(+2.39%) |
Aug 02, 2022 | 115.45 | 118.29 | 114.98 | 116.54 | 6,933,214 | -0.24(-0.21%) |
Aug 01, 2022 | 115.48 | 117.85 | 114.82 | 116.78 | 6,684,263 | +0.24(+0.20%) |
Jul 29, 2022 | 114.37 | 116.88 | 113.78 | 116.55 | 6,551,802 | +0.96(+0.83%) |
Jul 28, 2022 | 114.42 | 115.76 | 112.05 | 115.58 | 6,537,170 | +1.39(+1.22%) |
Jul 27, 2022 | 110.81 | 114.93 | 110.78 | 114.19 | 10,296,846 | +5.11(+4.68%) |
Jul 26, 2022 | 110.43 | 110.78 | 108.75 | 109.08 | 4,335,421 | -1.67(-1.51%) |
Jul 25, 2022 | 110.74 | 111.01 | 109.23 | 110.75 | 6,107,154 | -0.69(-0.62%) |
Jul 22, 2022 | 113.64 | 113.81 | 110.62 | 111.44 | 11,404,879 | -2.58(-2.26%) |
Jul 21, 2022 | 112.61 | 114.08 | 111.20 | 114.02 | 8,495,394 | +1.88(+1.68%) |
Jul 20, 2022 | 109.20 | 112.53 | 108.55 | 112.14 | 10,360,841 | +2.58(+2.35%) |
Jul 19, 2022 | 106.54 | 109.94 | 106.33 | 109.56 | 9,097,309 | +4.79(+4.57%) |
Jul 18, 2022 | 107.08 | 107.62 | 104.24 | 104.77 | 8,571,075 | -0.78(-0.74%) |
Jul 15, 2022 | 104.43 | 105.58 | 103.04 | 105.55 | 7,873,351 | +2.60(+2.53%) |
Jul 14, 2022 | 100.52 | 103.38 | 99.05 | 102.95 | 6,920,551 | +2.13(+2.11%) |
Jul 13, 2022 | 98.13 | 101.60 | 97.98 | 100.82 | 7,158,499 | +0.79(+0.79%) |
Jul 12, 2022 | 101.06 | 101.66 | 99.47 | 100.03 | 5,566,756 | -0.04(-0.04%) |
Jul 11, 2022 | 100.96 | 101.43 | 99.50 | 100.07 | 5,552,947 | -2.46(-2.40%) |
Jul 08, 2022 | 100.47 | 103.15 | 100.25 | 102.53 | 5,565,529 | +0.55(+0.54%) |
Jul 07, 2022 | 99.79 | 102.41 | 99.77 | 101.98 | 9,168,316 | +4.50(+4.62%) |
Jul 06, 2022 | 96.79 | 98.52 | 95.87 | 97.48 | 6,770,884 | +0.66(+0.68%) |
Jul 05, 2022 | 93.86 | 96.83 | 93.34 | 96.82 | 14,797,697 | +0.51(+0.53%) |
Jul 01, 2022 | 98.38 | 98.69 | 95.15 | 96.31 | 13,152,053 | -3.80(-3.80%) |
Jun 30, 2022 | 99.80 | 101.82 | 98.39 | 100.12 | 9,969,074 | -1.27(-1.25%) |
Jun 29, 2022 | 102.28 | 102.53 | 100.27 | 101.38 | 7,840,562 | -1.82(-1.76%) |
Jun 28, 2022 | 106.33 | 107.53 | 103.19 | 103.20 | 9,103,188 | -2.67(-2.52%) |
Jun 27, 2022 | 107.22 | 107.38 | 105.13 | 105.87 | 5,515,966 | -0.35(-0.33%) |
Jun 24, 2022 | 103.62 | 106.27 | 103.22 | 106.22 | 12,884,397 | +4.29(+4.21%) |
Jun 23, 2022 | 102.97 | 103.08 | 100.46 | 101.93 | 8,641,015 | -0.53(-0.52%) |
Jun 22, 2022 | 101.92 | 104.18 | 101.76 | 102.46 | 7,320,496 | -1.46(-1.41%) |
Jun 21, 2022 | 103.08 | 105.32 | 103.06 | 103.92 | 10,180,579 | +2.86(+2.83%) |
Jun 17, 2022 | 100.74 | 101.82 | 98.80 | 101.06 | 14,538,458 | +0.82(+0.82%) |
Jun 16, 2022 | 103.28 | 103.49 | 99.26 | 100.24 | 17,159,864 | -6.31(-5.93%) |
Jun 15, 2022 | 105.91 | 108.33 | 104.11 | 106.55 | 11,218,086 | +1.92(+1.83%) |
Jun 14, 2022 | 105.07 | 105.52 | 103.35 | 104.64 | 9,253,665 | +0.76(+0.73%) |
Jun 13, 2022 | 106.02 | 107.21 | 103.52 | 103.88 | 13,542,631 | -6.11(-5.56%) |
Jun 10, 2022 | 112.09 | 113.05 | 109.79 | 109.99 | 11,339,995 | -4.23(-3.70%) |
Jun 09, 2022 | 116.55 | 118.29 | 114.14 | 114.22 | 10,049,647 | -3.12(-2.66%) |
Jun 08, 2022 | 119.28 | 119.76 | 116.59 | 117.34 | 8,326,259 | -2.50(-2.08%) |
Jun 07, 2022 | 117.39 | 120.09 | 116.55 | 119.83 | 5,872,830 | +0.95(+0.80%) |
Jun 06, 2022 | 120.75 | 121.60 | 118.20 | 118.88 | 8,578,018 | +0.10(+0.08%) |
Jun 03, 2022 | 119.72 | 120.28 | 118.13 | 118.79 | 7,938,391 | -3.61(-2.95%) |
Jun 02, 2022 | 118.09 | 122.42 | 117.66 | 122.39 | 8,885,361 | +4.18(+3.53%) |
Jun 01, 2022 | 120.75 | 121.36 | 116.77 | 118.22 | 9,955,277 | -1.98(-1.64%) |
May 31, 2022 | 120.46 | 121.18 | 118.30 | 120.19 | 10,298,796 | -0.50(-0.42%) |
May 27, 2022 | 117.99 | 120.89 | 117.91 | 120.69 | 9,450,556 | +4.60(+3.97%) |
May 26, 2022 | 111.25 | 116.53 | 110.80 | 116.09 | 8,859,540 | +3.75(+3.34%) |
May 25, 2022 | 109.57 | 113.14 | 109.41 | 112.33 | 11,191,523 | +2.29(+2.08%) |
May 24, 2022 | 111.17 | 111.55 | 109.01 | 110.04 | 12,974,121 | -2.98(-2.64%) |
May 23, 2022 | 111.70 | 113.32 | 110.88 | 113.03 | 8,754,218 | +0.90(+0.80%) |
May 20, 2022 | 114.03 | 114.27 | 107.50 | 112.13 | 18,318,088 | +0.05(+0.05%) |
May 19, 2022 | 111.29 | 114.76 | 111.00 | 112.07 | 13,945,162 | +0.03(+0.03%) |
May 18, 2022 | 115.73 | 117.13 | 111.53 | 112.04 | 11,073,132 | -5.62(-4.78%) |
May 17, 2022 | 115.36 | 117.92 | 114.82 | 117.67 | 10,739,683 | +5.37(+4.78%) |
May 16, 2022 | 113.05 | 114.02 | 111.81 | 112.29 | 10,322,773 | -1.84(-1.61%) |
May 13, 2022 | 110.67 | 114.84 | 109.97 | 114.14 | 13,898,479 | +5.69(+5.24%) |
May 12, 2022 | 106.77 | 109.53 | 105.77 | 108.45 | 16,253,474 | +0.51(+0.47%) |
May 11, 2022 | 110.27 | 112.88 | 107.75 | 107.94 | 18,517,246 | -3.42(-3.07%) |
May 10, 2022 | 111.86 | 113.15 | 108.83 | 111.36 | 19,939,410 | +2.81(+2.59%) |
May 09, 2022 | 111.86 | 113.11 | 108.06 | 108.55 | 18,569,424 | -5.79(-5.06%) |
May 06, 2022 | 114.55 | 116.87 | 112.25 | 114.34 | 20,154,380 | -1.19(-1.03%) |
May 05, 2022 | 119.19 | 119.31 | 113.89 | 115.52 | 15,834,090 | -5.69(-4.69%) |
May 04, 2022 | 117.94 | 121.47 | 114.23 | 121.21 | 21,260,732 | +4.02(+3.43%) |
May 03, 2022 | 115.84 | 117.94 | 115.05 | 117.19 | 10,809,986 | +0.95(+0.82%) |
May 02, 2022 | 112.97 | 116.32 | 111.91 | 116.24 | 16,685,365 | +3.29(+2.91%) |
Apr 29, 2022 | 115.94 | 118.53 | 112.75 | 112.95 | 14,740,894 | -5.23(-4.43%) |
Apr 28, 2022 | 114.21 | 119.25 | 112.86 | 118.19 | 19,428,564 | +6.38(+5.71%) |
Apr 27, 2022 | 111.04 | 114.48 | 110.96 | 111.80 | 14,998,097 | -0.54(-0.48%) |
Apr 26, 2022 | 116.13 | 116.27 | 112.34 | 112.34 | 18,607,168 | -5.00(-4.26%) |
Apr 25, 2022 | 114.58 | 117.35 | 114.21 | 117.35 | 19,416,350 | +2.00(+1.73%) |
Apr 22, 2022 | 117.92 | 118.64 | 115.26 | 115.35 | 14,499,825 | -2.71(-2.29%) |
Apr 21, 2022 | 122.87 | 124.21 | 117.54 | 118.06 | 18,322,074 | -3.33(-2.74%) |
Apr 20, 2022 | 123.63 | 124.46 | 120.97 | 121.39 | 13,261,856 | -0.22(-0.18%) |
Apr 19, 2022 | 118.40 | 121.76 | 117.90 | 121.61 | 13,458,629 | +2.53(+2.13%) |
Apr 18, 2022 | 116.57 | 120.07 | 116.51 | 119.07 | 14,491,284 | +2.00(+1.71%) |
Apr 14, 2022 | 121.36 | 121.49 | 117.03 | 117.07 | 15,549,046 | -3.67(-3.04%) |
Apr 13, 2022 | 119.07 | 121.73 | 118.32 | 120.74 | 16,768,557 | +2.80(+2.37%) |
Apr 12, 2022 | 120.95 | 121.93 | 117.55 | 117.94 | 21,464,704 | -0.64(-0.54%) |
Apr 11, 2022 | 119.54 | 120.25 | 118.40 | 118.58 | 15,900,512 | -2.73(-2.25%) |
Apr 08, 2022 | 123.56 | 123.56 | 121.09 | 121.31 | 13,889,743 | -2.95(-2.38%) |
Apr 07, 2022 | 123.69 | 125.42 | 121.93 | 124.26 | 15,410,742 | +0.02(+0.02%) |
Apr 06, 2022 | 124.21 | 126.25 | 122.83 | 124.24 | 22,932,096 | -2.62(-2.07%) |
Apr 05, 2022 | 131.67 | 131.74 | 126.50 | 126.86 | 22,605,896 | -5.72(-4.31%) |
Apr 04, 2022 | 130.76 | 132.77 | 130.34 | 132.59 | 11,806,990 | +2.15(+1.65%) |
Apr 01, 2022 | 133.07 | 133.55 | 128.55 | 130.43 | 15,740,221 | -2.15(-1.62%) |
Mar 31, 2022 | 135.02 | 136.00 | 132.26 | 132.58 | 15,797,645 | -2.74(-2.03%) |
Mar 30, 2022 | 138.56 | 138.90 | 134.56 | 135.32 | 14,760,244 | -4.04(-2.90%) |
Mar 29, 2022 | 138.79 | 139.77 | 136.77 | 139.37 | 14,596,089 | +3.08(+2.26%) |
Mar 28, 2022 | 134.31 | 136.35 | 132.72 | 136.28 | 13,453,178 | +0.98(+0.73%) |
Mar 25, 2022 | 135.68 | 135.88 | 133.12 | 135.30 | 11,218,510 | -0.56(-0.42%) |
Mar 24, 2022 | 131.12 | 135.89 | 130.32 | 135.87 | 17,205,288 | +6.30(+4.87%) |
Mar 23, 2022 | 131.60 | 133.25 | 129.48 | 129.56 | 15,679,401 | -3.32(-2.50%) |
Mar 22, 2022 | 131.99 | 134.35 | 131.67 | 132.88 | 11,849,052 | +0.91(+0.69%) |
Mar 21, 2022 | 131.91 | 132.96 | 129.65 | 131.97 | 14,137,601 | -0.31(-0.23%) |
Mar 18, 2022 | 128.39 | 132.70 | 127.91 | 132.28 | 16,422,329 | +2.80(+2.16%) |
Mar 17, 2022 | 127.41 | 129.49 | 126.36 | 129.49 | 13,662,777 | +0.81(+0.63%) |
Mar 16, 2022 | 124.42 | 128.68 | 123.28 | 128.68 | 23,551,606 | +6.47(+5.30%) |
Mar 15, 2022 | 118.39 | 122.54 | 117.51 | 122.21 | 21,196,330 | +4.91(+4.19%) |
Mar 14, 2022 | 120.67 | 121.30 | 116.62 | 117.30 | 23,779,276 | -3.49(-2.89%) |
Mar 11, 2022 | 125.41 | 125.65 | 120.67 | 120.79 | 15,023,019 | -2.78(-2.25%) |
Mar 10, 2022 | 123.95 | 124.13 | 121.23 | 123.56 | 15,258,588 | -2.73(-2.16%) |
Mar 09, 2022 | 125.25 | 127.13 | 123.67 | 126.29 | 13,577,083 | +5.26(+4.34%) |
Mar 08, 2022 | 119.42 | 125.40 | 117.77 | 121.04 | 26,328,212 | +1.80(+1.51%) |
Mar 07, 2022 | 125.66 | 126.56 | 119.17 | 119.24 | 18,037,126 | -6.25(-4.98%) |
Mar 04, 2022 | 127.55 | 128.53 | 123.98 | 125.48 | 16,440,163 | -3.47(-2.69%) |
Mar 03, 2022 | 132.21 | 132.25 | 128.16 | 128.95 | 16,797,064 | -2.84(-2.15%) |
Mar 02, 2022 | 128.57 | 132.50 | 128.25 | 131.79 | 16,861,496 | +4.18(+3.27%) |
Mar 01, 2022 | 131.32 | 132.22 | 126.35 | 127.62 | 16,859,310 | -4.16(-3.16%) |
Feb 28, 2022 | 130.94 | 133.10 | 129.32 | 131.77 | 18,151,494 | -1.15(-0.86%) |
Feb 25, 2022 | 130.98 | 132.96 | 130.29 | 132.92 | 18,040,648 | +1.83(+1.39%) |
Feb 24, 2022 | 121.84 | 131.11 | 121.26 | 131.09 | 21,882,280 | +4.35(+3.43%) |
Feb 23, 2022 | 131.58 | 132.57 | 126.39 | 126.74 | 15,497,273 | -2.71(-2.09%) |
Feb 22, 2022 | 128.89 | 132.53 | 127.54 | 129.45 | 18,186,198 | -0.89(-0.69%) |
Feb 18, 2022 | 130.35 | 0 | -1.46(-1.11%) | |||
Feb 17, 2022 | 135.61 | 135.78 | 131.70 | 131.81 | 16,083,865 | -5.50(-4.01%) |
Feb 16, 2022 | 135.62 | 137.69 | 134.27 | 137.32 | 10,181,857 | -0.03(-0.02%) |
Feb 15, 2022 | 133.18 | 137.50 | 132.77 | 137.34 | 13,035,544 | +7.08(+5.44%) |
Feb 14, 2022 | 130.79 | 133.01 | 128.63 | 130.26 | 15,878,600 | -0.09(-0.07%) |
Feb 11, 2022 | 137.60 | 138.59 | 129.53 | 130.35 | 23,818,650 | -7.06(-5.14%) |
Feb 10, 2022 | 138.51 | 142.69 | 136.76 | 137.41 | 16,905,318 | -4.24(-2.99%) |
Feb 09, 2022 | 138.97 | 141.68 | 137.21 | 141.65 | 20,646,078 | +4.77(+3.48%) |
Feb 08, 2022 | 133.26 | 137.30 | 132.95 | 136.88 | 10,300,289 | +2.75(+2.05%) |
Feb 07, 2022 | 134.53 | 136.09 | 133.50 | 134.14 | 10,499,836 | +0.21(+0.16%) |
Feb 04, 2022 | 132.65 | 135.07 | 130.95 | 133.93 | 10,051,751 | +0.72(+0.54%) |
Feb 03, 2022 | 135.95 | 132.68 | 133.20 | 16,978,528 | -6.18(-4.44%) | |
Feb 02, 2022 | 138.90 | 139.58 | 136.61 | 139.39 | 12,062,879 | +3.47(+2.55%) |
Feb 01, 2022 | 136.26 | 136.37 | 132.79 | 135.92 | 11,868,940 | +7.32(+5.69%) |
Jan 28, 2022 | 126.00 | 128.79 | 122.54 | 128.60 | 22,294,062 | +2.46(+1.95%) |
Jan 27, 2022 | 133.09 | 133.37 | 125.77 | 126.14 | 22,474,424 | -5.63(-4.27%) |
Jan 26, 2022 | 133.89 | 137.05 | 129.69 | 131.77 | 20,870,394 | +1.87(+1.44%) |
Jan 25, 2022 | 131.43 | 132.60 | 129.17 | 129.90 | 17,226,152 | -5.36(-3.96%) |
Jan 24, 2022 | 130.81 | 135.33 | 126.41 | 135.25 | 25,574,516 | +1.71(+1.28%) |
Jan 21, 2022 | 135.14 | 138.58 | 133.43 | 133.54 | 26,985,396 | -2.26(-1.66%) |
Jan 20, 2022 | 141.25 | 142.30 | 135.79 | 135.80 | 16,989,132 | -4.29(-3.06%) |
Jan 19, 2022 | 145.41 | 146.29 | 140.00 | 140.09 | 17,834,846 | -3.98(-2.76%) |
Jan 18, 2022 | 148.27 | 148.31 | 143.79 | 144.07 | 12,715,665 | -6.75(-4.47%) |
Jan 14, 2022 | 150.82 | 0 | +3.13(+2.12%) | |||
Jan 13, 2022 | 153.32 | 154.71 | 147.27 | 147.69 | 17,250,258 | -2.61(-1.74%) |
Jan 12, 2022 | 150.29 | 151.53 | 148.72 | 150.31 | 12,070,579 | +1.27(+0.85%) |
Jan 11, 2022 | 145.69 | 149.19 | 144.56 | 149.03 | 10,113,475 | +2.95(+2.02%) |
Jan 10, 2022 | 143.99 | 146.32 | 141.40 | 146.08 | 15,043,061 | +0.19(+0.13%) |
Jan 07, 2022 | 150.19 | 150.68 | 145.55 | 145.90 | 14,100,877 | -4.58(-3.04%) |
Jan 06, 2022 | 148.87 | 151.12 | 147.31 | 150.47 | 13,329,961 | +1.48(+0.99%) |
Jan 05, 2022 | 153.08 | 154.25 | 148.91 | 148.99 | 16,570,166 | -5.29(-3.43%) |
Jan 04, 2022 | 155.78 | 156.61 | 150.95 | 154.29 | 11,685,493 | -0.81(-0.52%) |
Jan 03, 2022 | 152.98 | 155.14 | 151.75 | 155.09 | 7,279,447 | +3.35(+2.21%) |
Dec 31, 2021 | 152.35 | 153.34 | 151.71 | 151.75 | 2,981,039 | -0.51(-0.34%) |
Dec 30, 2021 | 153.84 | 154.31 | 151.98 | 152.26 | 6,008,085 | -1.75(-1.14%) |
Dec 29, 2021 | 153.86 | 155.07 | 153.07 | 154.00 | 6,361,318 | -0.03(-0.02%) |
Dec 28, 2021 | 156.19 | 156.23 | 153.27 | 154.03 | 5,164,844 | -1.53(-0.99%) |
Dec 27, 2021 | 152.00 | 155.62 | 151.89 | 155.56 | 6,549,746 | +4.08(+2.69%) |
Dec 23, 2021 | 150.60 | 152.53 | 150.44 | 151.48 | 4,879,396 | +1.29(+0.86%) |
Dec 22, 2021 | 147.45 | 150.20 | 147.15 | 150.19 | 5,192,012 | +1.76(+1.19%) |
Dec 21, 2021 | 148.43 | 148.56 | 144.29 | 148.43 | 9,226,932 | +5.18(+3.61%) |
Dec 20, 2021 | 142.46 | 144.23 | 141.60 | 143.25 | 11,292,599 | -1.09(-0.75%) |
Dec 17, 2021 | 143.74 | 146.66 | 143.38 | 144.34 | 11,537,690 | -0.68(-0.47%) |
Dec 16, 2021 | 152.35 | 152.68 | 144.25 | 145.02 | 14,739,227 | -6.59(-4.35%) |
Dec 15, 2021 | 145.74 | 151.71 | 144.49 | 151.61 | 11,083,633 | +6.02(+4.14%) |
Dec 14, 2021 | 144.55 | 146.39 | 143.53 | 145.58 | 8,686,389 | -0.85(-0.58%) |
Dec 13, 2021 | 150.86 | 151.01 | 146.19 | 146.43 | 7,656,533 | -3.90(-2.59%) |
Dec 10, 2021 | 152.07 | 152.38 | 148.79 | 150.33 | 7,234,800 | +0.95(+0.63%) |
Dec 09, 2021 | 152.07 | 153.59 | 149.25 | 149.38 | 6,642,095 | -3.70(-2.42%) |
Dec 08, 2021 | 152.91 | 153.40 | 151.53 | 153.09 | 7,310,005 | -0.67(-0.43%) |
Dec 07, 2021 | 150.06 | 154.18 | 150.06 | 153.75 | 11,546,317 | +7.11(+4.85%) |
Dec 06, 2021 | 146.43 | 147.32 | 142.00 | 146.64 | 10,432,585 | -0.56(-0.38%) |
Dec 03, 2021 | 149.94 | 151.25 | 145.44 | 147.20 | 13,857,976 | -1.69(-1.14%) |
Dec 02, 2021 | 146.88 | 148.99 | 146.22 | 148.89 | 12,814,107 | +0.39(+0.26%) |
Dec 01, 2021 | 151.85 | 154.25 | 148.38 | 148.51 | 14,657,545 | -0.53(-0.35%) |
Nov 30, 2021 | 151.59 | 152.88 | 147.91 | 149.03 | 14,247,653 | -3.19(-2.09%) |
Nov 29, 2021 | 148.84 | 152.38 | 148.14 | 152.22 | 9,238,349 | +5.88(+4.01%) |
Nov 26, 2021 | 147.93 | 149.29 | 145.61 | 146.35 | 6,886,960 | -4.37(-2.90%) |
Nov 24, 2021 | 147.78 | 150.79 | 146.38 | 150.72 | 7,329,389 | +1.50(+1.01%) |
Nov 23, 2021 | 149.51 | 150.86 | 148.84 | 149.21 | 10,762,888 | -1.09(-0.73%) |
Nov 22, 2021 | 153.28 | 155.84 | 150.20 | 150.30 | 11,190,591 | -2.30(-1.51%) |
Nov 19, 2021 | 151.35 | 153.52 | 150.98 | 152.60 | 6,818,932 | +0.96(+0.63%) |
Nov 18, 2021 | 151.44 | 151.66 | 151.29 | 151.65 | 7,776,916 | +3.64(+2.46%) |
Nov 17, 2021 | 148.94 | 149.31 | 147.45 | 148.00 | 5,952,418 | -0.88(-0.59%) |
Nov 16, 2021 | 146.59 | 149.11 | 146.04 | 148.89 | 4,977,303 | +1.91(+1.30%) |
Nov 15, 2021 | 148.16 | 148.16 | 145.50 | 146.98 | 5,765,945 | -0.20(-0.13%) |
Nov 12, 2021 | 146.17 | 147.77 | 145.29 | 147.18 | 5,392,988 | +1.48(+1.02%) |
Nov 11, 2021 | 145.42 | 146.10 | 144.41 | 145.70 | 5,766,225 | +2.58(+1.80%) |
Nov 10, 2021 | 144.87 | 143.12 | 10,847,749 | -4.66(-3.16%) | ||
Nov 09, 2021 | 149.09 | 149.55 | 146.29 | 147.78 | 11,805,816 | +0.20(+0.13%) |
Nov 08, 2021 | 145.92 | 148.53 | 145.25 | 147.59 | 8,824,304 | +2.61(+1.80%) |
Nov 05, 2021 | 145.02 | 146.51 | 143.69 | 144.98 | 9,767,345 | +1.12(+0.78%) |
Nov 04, 2021 | 139.45 | 144.73 | 138.98 | 143.85 | 15,468,732 | +5.72(+4.14%) |
Nov 03, 2021 | 136.94 | 138.22 | 136.41 | 138.13 | 6,236,379 | +1.34(+0.98%) |
Nov 02, 2021 | 135.28 | 136.86 | 135.20 | 136.79 | 4,717,133 | +1.50(+1.11%) |