Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.57 | 104.52 | 103.22 | 104.47 | 287,333 | +0.76(+0.74%) |
Nov 29, 2022 | 103.74 | 104.39 | 103.61 | 103.70 | 350,384 | -0.83(-0.79%) |
Nov 28, 2022 | 104.86 | 104.99 | 104.23 | 104.53 | 443,968 | +0.16(+0.15%) |
Nov 25, 2022 | 104.08 | 104.43 | 104.00 | 104.37 | 169,875 | -0.07(-0.07%) |
Nov 23, 2022 | 103.67 | 104.48 | 103.64 | 104.45 | 430,777 | +1.22(+1.18%) |
Nov 22, 2022 | 102.67 | 103.46 | 102.62 | 103.23 | 275,341 | +1.11(+1.09%) |
Nov 21, 2022 | 102.87 | 102.87 | 101.99 | 102.12 | 544,605 | +0.15(+0.15%) |
Nov 18, 2022 | 102.69 | 102.85 | 101.93 | 101.97 | 264,342 | -0.51(-0.50%) |
Nov 17, 2022 | 102.47 | 102.66 | 102.13 | 102.48 | 415,487 | -0.88(-0.85%) |
Nov 16, 2022 | 102.46 | 103.44 | 102.12 | 103.35 | 276,687 | +1.75(+1.73%) |
Nov 15, 2022 | 101.00 | 101.69 | 100.76 | 101.60 | 455,284 | +1.10(+1.10%) |
Nov 14, 2022 | 100.67 | 100.71 | 99.92 | 100.50 | 472,336 | -0.20(-0.20%) |
Nov 11, 2022 | 100.42 | 101.18 | 100.26 | 100.69 | 299,322 | -0.21(-0.21%) |
Nov 10, 2022 | 99.51 | 101.06 | 99.51 | 100.90 | 363,979 | +3.48(+3.57%) |
Nov 09, 2022 | 96.87 | 97.82 | 96.75 | 97.42 | 544,256 | +0.21(+0.21%) |
Nov 08, 2022 | 96.61 | 97.51 | 96.58 | 97.21 | 753,672 | +1.01(+1.05%) |
Nov 07, 2022 | 97.23 | 97.23 | 96.15 | 96.20 | 434,297 | -0.80(-0.83%) |
Nov 04, 2022 | 97.54 | 97.88 | 96.97 | 97.00 | 708,528 | -0.86(-0.88%) |
Nov 03, 2022 | 97.09 | 98.23 | 97.05 | 97.86 | 693,531 | -0.36(-0.36%) |
Nov 02, 2022 | 98.67 | 97.79 | 98.22 | 711,883 | -0.40(-0.40%) | |
Nov 01, 2022 | 99.53 | 99.53 | 98.34 | 98.62 | 927,836 | +0.52(+0.53%) |
Oct 31, 2022 | 98.13 | 98.41 | 97.41 | 98.10 | 1,143,290 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,357 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,445 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.81 | 98.07 | 98.62 | 1,406,275 | +1.09(+1.12%) |
Oct 25, 2022 | 97.20 | 97.72 | 97.10 | 97.53 | 1,170,510 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,562 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.93 | 1,483,774 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.03 | 97.10 | 3,559,451 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.32 | 1,248,004 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.62 | 99.85 | 228,779 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.27 | 497,908 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,940 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,182 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,446 | +0.37(+0.37%) |
Oct 11, 2022 | 100.42 | 101.27 | 99.86 | 100.40 | 303,231 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.08 | 324,062 | -1.18(-1.16%) |
Oct 07, 2022 | 101.06 | 101.79 | 100.80 | 101.25 | 225,853 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.66 | 101.64 | 102.03 | 167,354 | -0.45(-0.44%) |
Oct 05, 2022 | 102.78 | 102.88 | 101.97 | 102.48 | 205,646 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,959 | -0.17(-0.16%) |
Oct 03, 2022 | 103.59 | 104.42 | 103.16 | 103.67 | 694,844 | +1.41(+1.38%) |
Sep 30, 2022 | 103.40 | 103.71 | 101.87 | 102.26 | 278,489 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.32 | 103.01 | 303,090 | -0.50(-0.48%) |
Sep 28, 2022 | 102.36 | 103.54 | 101.93 | 103.51 | 347,949 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,934 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.02 | 102.14 | 102.57 | 421,390 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.50 | 1,195,971 | +0.35(+0.34%) |
Sep 22, 2022 | 104.81 | 104.83 | 103.94 | 104.14 | 265,284 | -2.38(-2.23%) |
Sep 21, 2022 | 105.70 | 106.60 | 104.86 | 106.52 | 210,021 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.62 | 104.73 | 105.35 | 228,269 | -0.85(-0.81%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,398 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.76 | 105.93 | 106.23 | 161,592 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,024 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.41 | 106.61 | 107.07 | 162,370 | +0.11(+0.11%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,050 | -0.23(-0.21%) |
Sep 12, 2022 | 108.02 | 108.25 | 106.74 | 107.18 | 231,367 | -0.49(-0.45%) |
Sep 09, 2022 | 108.01 | 108.23 | 107.41 | 107.67 | 171,699 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,061 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,140 | +1.33(+1.24%) |
Sep 06, 2022 | 108.17 | 108.17 | 106.95 | 107.03 | 305,203 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,888 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,107 | -1.59(-1.44%) |
Aug 31, 2022 | 110.77 | 111.08 | 109.89 | 110.12 | 557,478 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,465 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.89 | 253,604 | -0.83(-0.75%) |
Aug 26, 2022 | 111.04 | 112.16 | 110.83 | 111.72 | 229,608 | +0.35(+0.31%) |
Aug 25, 2022 | 110.18 | 111.56 | 109.90 | 111.37 | 161,955 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.47 | 109.80 | 110.03 | 216,102 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.90 | 110.46 | 110.74 | 169,031 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.22 | 310,288 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.76 | 150,431 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,517 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,591 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.29 | 112.96 | 114.29 | 231,867 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,916 | +0.28(+0.25%) |
Aug 12, 2022 | 113.39 | 113.66 | 112.83 | 113.66 | 189,986 | +0.99(+0.88%) |
Aug 11, 2022 | 114.42 | 114.53 | 112.49 | 112.67 | 364,157 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,434 | -0.58(-0.50%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,159 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.43 | 183,960 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.26 | 282,851 | -2.38(-2.04%) |
Aug 04, 2022 | 116.33 | 116.73 | 116.10 | 116.64 | 322,079 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.36 | 114.06 | 116.30 | 372,954 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.69 | 114.91 | 115.08 | 365,069 | -2.09(-1.78%) |
Aug 01, 2022 | 116.04 | 117.27 | 115.89 | 117.17 | 808,013 | +1.79(+1.55%) |
Jul 29, 2022 | 115.34 | 116.46 | 114.96 | 115.38 | 344,471 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.22 | 115.05 | 115.48 | 268,908 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.37 | 490,585 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.67 | 191,979 | +0.22(+0.19%) |
Jul 25, 2022 | 114.11 | 114.73 | 114.00 | 114.45 | 230,908 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,294 | +1.78(+1.57%) |
Jul 21, 2022 | 112.67 | 113.85 | 112.51 | 113.68 | 312,584 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,569 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.61 | 111.61 | 112.02 | 214,052 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,888 | -0.93(-0.82%) |
Jul 15, 2022 | 113.18 | 114.11 | 113.04 | 113.50 | 519,350 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.37 | 112.12 | 112.95 | 431,843 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.63 | 2,572,942 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.80 | 2,402,571 | +0.50(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,274,782 | +1.80(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.50 | 142,916 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.44 | 111.68 | 108,676 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.25 | 112.26 | 144,871 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.36 | 113.73 | 231,731 | +0.69(+0.61%) |
Jul 01, 2022 | 113.35 | 114.60 | 112.76 | 113.04 | 261,870 | +0.98(+0.87%) |
Jun 30, 2022 | 111.98 | 112.70 | 111.91 | 112.06 | 134,424 | +0.94(+0.85%) |
Jun 29, 2022 | 110.01 | 111.25 | 109.58 | 111.12 | 74,812 | +1.44(+1.32%) |
Jun 28, 2022 | 109.12 | 109.76 | 108.72 | 109.68 | 143,833 | +0.14(+0.13%) |
Jun 27, 2022 | 109.21 | 109.87 | 109.11 | 109.54 | 138,556 | -0.66(-0.60%) |
Jun 24, 2022 | 110.82 | 111.37 | 110.13 | 110.20 | 153,758 | -1.03(-0.92%) |
Jun 23, 2022 | 111.29 | 112.25 | 110.90 | 111.22 | 119,380 | +0.54(+0.49%) |
Jun 22, 2022 | 110.48 | 110.96 | 110.19 | 110.68 | 337,532 | +2.29(+2.11%) |
Jun 21, 2022 | 108.43 | 108.98 | 108.14 | 108.39 | 340,957 | -1.56(-1.42%) |
Jun 17, 2022 | 109.69 | 110.36 | 108.81 | 109.95 | 164,787 | +0.26(+0.24%) |
Jun 16, 2022 | 106.87 | 109.69 | 106.70 | 109.69 | 454,144 | +0.90(+0.83%) |
Jun 15, 2022 | 108.05 | 108.79 | 107.06 | 108.79 | 165,011 | +1.87(+1.75%) |
Jun 14, 2022 | 108.34 | 108.52 | 106.69 | 106.92 | 204,429 | -1.20(-1.11%) |
Jun 13, 2022 | 109.14 | 109.30 | 107.23 | 108.13 | 539,253 | -2.95(-2.65%) |
Jun 10, 2022 | 111.58 | 111.68 | 110.45 | 111.08 | 189,464 | -0.76(-0.68%) |
Jun 09, 2022 | 111.40 | 112.08 | 111.33 | 111.84 | 175,024 | +0.12(+0.11%) |
Jun 08, 2022 | 112.16 | 112.54 | 111.69 | 111.72 | 75,740 | -0.82(-0.73%) |
Jun 07, 2022 | 112.24 | 113.00 | 112.06 | 112.54 | 90,910 | +0.95(+0.85%) |
Jun 06, 2022 | 112.58 | 112.83 | 111.46 | 111.59 | 142,265 | -1.75(-1.55%) |
Jun 03, 2022 | 112.63 | 113.35 | 112.47 | 113.34 | 127,497 | -0.23(-0.21%) |
Jun 02, 2022 | 113.81 | 113.92 | 112.99 | 113.57 | 189,417 | +0.12(+0.11%) |
Jun 01, 2022 | 114.38 | 114.47 | 113.02 | 113.45 | 153,886 | -0.23(-0.20%) |
May 31, 2022 | 114.36 | 114.36 | 113.30 | 113.68 | 233,592 | -2.10(-1.82%) |
May 27, 2022 | 116.01 | 116.33 | 115.60 | 115.79 | 128,882 | +0.23(+0.20%) |
May 26, 2022 | 115.74 | 115.74 | 114.82 | 115.56 | 286,284 | -0.33(-0.29%) |
May 25, 2022 | 116.28 | 116.28 | 115.41 | 115.89 | 172,815 | +0.25(+0.22%) |
May 24, 2022 | 114.85 | 116.22 | 114.85 | 115.64 | 149,587 | +1.73(+1.52%) |
May 23, 2022 | 114.83 | 115.14 | 113.87 | 113.91 | 193,284 | -1.55(-1.35%) |
May 20, 2022 | 114.53 | 115.72 | 114.35 | 115.46 | 329,149 | +1.17(+1.03%) |
May 19, 2022 | 115.49 | 115.51 | 114.17 | 114.29 | 578,488 | +0.21(+0.19%) |
May 18, 2022 | 112.48 | 114.27 | 112.48 | 114.07 | 1,370,328 | +1.67(+1.48%) |
May 17, 2022 | 112.42 | 112.96 | 112.23 | 112.41 | 116,055 | -0.97(-0.85%) |
May 16, 2022 | 113.42 | 113.93 | 113.26 | 113.38 | 165,872 | +0.27(+0.24%) |
May 13, 2022 | 113.72 | 113.82 | 113.01 | 113.11 | 426,383 | -1.08(-0.95%) |
May 12, 2022 | 114.34 | 115.12 | 114.19 | 114.19 | 148,363 | -0.06(-0.05%) |
May 11, 2022 | 112.17 | 114.35 | 111.98 | 114.24 | 238,700 | +1.31(+1.16%) |
May 10, 2022 | 113.10 | 113.79 | 112.72 | 112.93 | 498,980 | +0.99(+0.88%) |
May 09, 2022 | 110.69 | 112.03 | 110.50 | 111.94 | 106,504 | +0.81(+0.73%) |
May 06, 2022 | 111.23 | 112.09 | 110.80 | 111.13 | 95,252 | -1.15(-1.02%) |
May 05, 2022 | 113.10 | 113.10 | 111.51 | 112.28 | 133,871 | -2.43(-2.12%) |
May 04, 2022 | 114.05 | 115.07 | 113.76 | 114.71 | 117,310 | +0.42(+0.37%) |
May 03, 2022 | 115.14 | 115.40 | 114.28 | 114.28 | 97,476 | +0.54(+0.47%) |
May 02, 2022 | 114.17 | 114.32 | 113.47 | 113.75 | 171,008 | -1.42(-1.24%) |
Apr 29, 2022 | 115.07 | 116.37 | 114.99 | 115.17 | 95,010 | -1.27(-1.09%) |
Apr 28, 2022 | 115.83 | 116.44 | 115.67 | 116.44 | 108,418 | -0.04(-0.03%) |
Apr 27, 2022 | 117.47 | 117.50 | 116.33 | 116.48 | 2,593,552 | -1.16(-0.99%) |
Apr 26, 2022 | 117.72 | 118.11 | 117.13 | 117.64 | 163,461 | +1.14(+0.98%) |
Apr 25, 2022 | 116.81 | 117.40 | 116.49 | 116.50 | 150,976 | +0.89(+0.77%) |
Apr 22, 2022 | 115.53 | 116.45 | 115.38 | 115.61 | 162,122 | -0.32(-0.28%) |
Apr 21, 2022 | 116.24 | 116.24 | 114.91 | 115.93 | 230,790 | -1.07(-0.92%) |
Apr 20, 2022 | 115.57 | 117.00 | 115.53 | 117.00 | 1,402,628 | +2.20(+1.92%) |
Apr 19, 2022 | 114.97 | 115.40 | 114.59 | 114.80 | 129,959 | -1.01(-0.87%) |
Apr 18, 2022 | 116.43 | 116.43 | 115.49 | 115.81 | 127,500 | -0.52(-0.45%) |
Apr 14, 2022 | 118.00 | 118.00 | 116.19 | 116.33 | 108,776 | -1.73(-1.46%) |
Apr 13, 2022 | 118.10 | 119.06 | 118.02 | 118.06 | 558,034 | +0.08(+0.07%) |
Apr 12, 2022 | 118.63 | 118.68 | 117.73 | 117.98 | 240,837 | +0.10(+0.09%) |
Apr 11, 2022 | 118.44 | 118.53 | 117.47 | 117.88 | 96,142 | -1.20(-1.01%) |
Apr 08, 2022 | 119.44 | 119.77 | 118.64 | 119.07 | 146,449 | -1.25(-1.03%) |
Apr 07, 2022 | 120.11 | 120.60 | 119.70 | 120.32 | 69,113 | -0.88(-0.73%) |
Apr 06, 2022 | 120.44 | 121.79 | 120.44 | 121.20 | 89,334 | -1.01(-0.83%) |
Apr 05, 2022 | 123.87 | 123.92 | 121.99 | 122.21 | 456,195 | -2.21(-1.78%) |
Apr 04, 2022 | 124.88 | 124.88 | 123.96 | 124.43 | 68,983 | -0.60(-0.48%) |
Apr 01, 2022 | 123.42 | 125.56 | 123.29 | 125.03 | 112,571 | +0.12(+0.10%) |
Mar 31, 2022 | 124.81 | 125.43 | 124.74 | 124.91 | 131,169 | +0.15(+0.12%) |
Mar 30, 2022 | 123.36 | 124.81 | 123.36 | 124.76 | 102,860 | +0.79(+0.64%) |
Mar 29, 2022 | 123.68 | 124.32 | 123.14 | 123.97 | 134,461 | +0.96(+0.78%) |
Mar 28, 2022 | 122.84 | 123.77 | 122.59 | 123.02 | 97,836 | +0.62(+0.51%) |
Mar 25, 2022 | 123.19 | 123.19 | 121.78 | 122.40 | 119,201 | -1.74(-1.40%) |
Mar 24, 2022 | 123.51 | 124.63 | 123.51 | 124.13 | 66,596 | -0.79(-0.63%) |
Mar 23, 2022 | 123.36 | 124.92 | 123.06 | 124.92 | 100,770 | +1.98(+1.61%) |
Mar 22, 2022 | 123.07 | 123.29 | 122.70 | 122.94 | 177,458 | -1.08(-0.87%) |
Mar 21, 2022 | 124.89 | 125.12 | 123.85 | 124.02 | 75,467 | -2.42(-1.92%) |
Mar 18, 2022 | 125.80 | 126.65 | 125.80 | 126.44 | 61,647 | +1.01(+0.81%) |
Mar 17, 2022 | 126.30 | 126.56 | 124.99 | 125.43 | 154,816 | -0.70(-0.55%) |
Mar 16, 2022 | 125.77 | 126.43 | 124.53 | 126.13 | 91,433 | +0.43(+0.34%) |
Mar 15, 2022 | 126.65 | 126.76 | 125.44 | 125.70 | 129,181 | -0.06(-0.04%) |
Mar 14, 2022 | 126.56 | 126.81 | 125.76 | 125.76 | 117,931 | -2.52(-1.97%) |
Mar 11, 2022 | 127.83 | 128.70 | 127.75 | 128.28 | 293,924 | +0.28(+0.22%) |
Mar 10, 2022 | 128.12 | 128.41 | 127.57 | 128.00 | 129,229 | -1.35(-1.04%) |
Mar 09, 2022 | 129.59 | 129.99 | 128.96 | 129.35 | 114,861 | -0.96(-0.73%) |
Mar 08, 2022 | 130.03 | 130.50 | 129.86 | 130.30 | 121,207 | -1.00(-0.76%) |
Mar 07, 2022 | 131.24 | 132.47 | 131.08 | 131.31 | 97,445 | -1.07(-0.81%) |
Mar 04, 2022 | 132.34 | 132.84 | 131.70 | 132.37 | 117,879 | +1.98(+1.52%) |
Mar 03, 2022 | 130.00 | 130.83 | 129.53 | 130.40 | 72,258 | +1.00(+0.77%) |
Mar 02, 2022 | 131.57 | 131.84 | 129.22 | 129.39 | 191,839 | -3.35(-2.52%) |
Mar 01, 2022 | 131.78 | 133.50 | 131.78 | 132.74 | 148,362 | +1.15(+0.88%) |
Feb 28, 2022 | 130.16 | 131.60 | 130.16 | 131.59 | 230,147 | +2.53(+1.96%) |
Feb 25, 2022 | 128.69 | 129.25 | 128.53 | 129.06 | 96,981 | +0.29(+0.23%) |
Feb 24, 2022 | 130.57 | 130.65 | 128.61 | 128.77 | 82,965 | -0.24(-0.18%) |
Feb 23, 2022 | 129.65 | 129.73 | 128.87 | 129.01 | 57,604 | -1.28(-0.98%) |
Feb 22, 2022 | 129.63 | 130.31 | 129.63 | 130.29 | 108,488 | +0.15(+0.12%) |
Feb 18, 2022 | 130.14 | 0 | +0.80(+0.62%) | |||
Feb 17, 2022 | 128.98 | 129.76 | 128.44 | 129.34 | 142,233 | +0.93(+0.72%) |
Feb 16, 2022 | 128.63 | 128.70 | 127.60 | 128.41 | 69,064 | +0.42(+0.33%) |
Feb 15, 2022 | 128.30 | 128.49 | 127.89 | 128.00 | 165,712 | -1.01(-0.78%) |
Feb 14, 2022 | 129.41 | 129.82 | 128.62 | 129.01 | 173,399 | -1.32(-1.01%) |
Feb 11, 2022 | 129.01 | 130.46 | 128.16 | 130.32 | 344,428 | +1.75(+1.36%) |
Feb 10, 2022 | 129.72 | 129.78 | 128.40 | 128.57 | 103,391 | -1.69(-1.30%) |
Feb 09, 2022 | 130.42 | 130.92 | 130.14 | 130.26 | 124,953 | +0.21(+0.16%) |
Feb 08, 2022 | 130.11 | 130.29 | 129.79 | 130.04 | 126,218 | -0.69(-0.53%) |
Feb 07, 2022 | 130.65 | 130.86 | 130.35 | 130.74 | 123,412 | +0.19(+0.15%) |
Feb 04, 2022 | 131.23 | 131.28 | 130.43 | 130.54 | 133,515 | -1.67(-1.26%) |
Feb 03, 2022 | 131.79 | 132.43 | 132.21 | 215,318 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.72 | 133.96 | 132.72 | 133.06 | 300,984 | +0.58(+0.44%) |
Feb 01, 2022 | 132.74 | 132.92 | 131.97 | 132.47 | 434,589 | -0.39(-0.30%) |
Jan 31, 2022 | 132.52 | 133.19 | 132.87 | 274,519 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.51 | 133.53 | 132.28 | 133.24 | 1,453,740 | +0.18(+0.13%) |
Jan 27, 2022 | 132.50 | 133.41 | 132.43 | 133.06 | 4,818,659 | +1.71(+1.30%) |
Jan 26, 2022 | 132.57 | 132.79 | 131.21 | 131.35 | 130,331 | -1.31(-0.99%) |
Jan 25, 2022 | 133.16 | 133.66 | 132.31 | 132.66 | 119,518 | -0.17(-0.12%) |
Jan 24, 2022 | 134.17 | 134.17 | 132.83 | 132.83 | 94,671 | -0.73(-0.55%) |
Jan 21, 2022 | 133.37 | 133.91 | 132.94 | 133.56 | 64,653 | +1.29(+0.97%) |
Jan 20, 2022 | 131.88 | 132.38 | 131.79 | 132.27 | 59,795 | +0.51(+0.39%) |
Jan 19, 2022 | 131.35 | 132.24 | 131.27 | 131.76 | 45,584 | +0.82(+0.63%) |
Jan 18, 2022 | 131.62 | 131.75 | 130.90 | 130.94 | 80,041 | -1.59(-1.20%) |
Jan 14, 2022 | 132.53 | 0 | -1.48(-1.11%) | |||
Jan 13, 2022 | 133.58 | 134.10 | 133.34 | 134.01 | 88,185 | +0.71(+0.53%) |
Jan 12, 2022 | 133.84 | 133.90 | 133.27 | 133.30 | 40,847 | -0.31(-0.24%) |
Jan 11, 2022 | 133.11 | 133.63 | 133.02 | 133.62 | 105,649 | +0.58(+0.44%) |
Jan 10, 2022 | 132.43 | 133.20 | 132.29 | 133.03 | 85,118 | +0.19(+0.15%) |
Jan 07, 2022 | 133.51 | 133.64 | 132.43 | 132.84 | 47,410 | -0.91(-0.68%) |
Jan 06, 2022 | 133.45 | 133.82 | 133.07 | 133.75 | 58,179 | -0.06(-0.04%) |
Jan 05, 2022 | 134.59 | 134.59 | 133.60 | 133.80 | 45,908 | -0.51(-0.38%) |
Jan 04, 2022 | 134.09 | 134.31 | 133.71 | 134.31 | 72,363 | -0.51(-0.38%) |
Jan 03, 2022 | 136.11 | 136.35 | 134.82 | 134.82 | 392,059 | -2.52(-1.83%) |
Dec 31, 2021 | 137.01 | 137.97 | 136.85 | 137.34 | 51,985 | +0.30(+0.22%) |
Dec 30, 2021 | 136.72 | 137.06 | 136.15 | 137.04 | 98,921 | +0.82(+0.60%) |
Dec 29, 2021 | 136.47 | 136.72 | 136.01 | 136.22 | 100,746 | -1.27(-0.92%) |
Dec 28, 2021 | 138.30 | 138.39 | 137.33 | 137.48 | 52,136 | -0.27(-0.20%) |
Dec 27, 2021 | 137.61 | 137.94 | 137.55 | 137.75 | 88,562 | +0.02(+0.01%) |
Dec 23, 2021 | 138.37 | 138.37 | 137.39 | 137.73 | 94,743 | -0.79(-0.57%) |
Dec 22, 2021 | 138.68 | 138.68 | 138.09 | 138.52 | 37,454 | +0.47(+0.34%) |
Dec 21, 2021 | 137.54 | 138.07 | 136.96 | 138.05 | 65,643 | -0.40(-0.29%) |
Dec 20, 2021 | 139.18 | 139.37 | 138.34 | 138.45 | 60,920 | -0.69(-0.50%) |
Dec 17, 2021 | 139.07 | 139.39 | 138.85 | 139.14 | 64,868 | +1.06(+0.77%) |
Dec 16, 2021 | 137.97 | 138.68 | 137.97 | 138.08 | 41,601 | -0.13(-0.09%) |
Dec 15, 2021 | 138.07 | 138.97 | 137.99 | 138.20 | 47,814 | -0.73(-0.53%) |
Dec 14, 2021 | 138.75 | 139.13 | 138.03 | 138.93 | 103,887 | -0.26(-0.19%) |
Dec 13, 2021 | 138.71 | 139.30 | 138.60 | 139.19 | 67,773 | +1.36(+0.99%) |
Dec 10, 2021 | 138.46 | 138.67 | 137.79 | 137.83 | 50,501 | +0.05(+0.03%) |
Dec 09, 2021 | 137.79 | 138.27 | 137.34 | 137.79 | 49,077 | +0.51(+0.37%) |
Dec 08, 2021 | 138.22 | 138.26 | 137.25 | 137.28 | 63,478 | -1.34(-0.97%) |
Dec 07, 2021 | 138.90 | 139.35 | 138.41 | 138.62 | 84,662 | -0.62(-0.44%) |
Dec 06, 2021 | 140.46 | 140.62 | 139.03 | 139.24 | 66,447 | -1.35(-0.96%) |
Dec 03, 2021 | 138.84 | 141.07 | 138.68 | 140.59 | 59,108 | +1.21(+0.87%) |
Dec 02, 2021 | 139.73 | 139.75 | 138.72 | 139.38 | 60,117 | -0.04(-0.03%) |