Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 130.33 | 133.14 | 128.79 | 132.83 | 2,308,942 | +1.80(+1.37%) |
Nov 29, 2022 | 131.56 | 131.90 | 130.38 | 131.03 | 499,371 | +0.18(+0.14%) |
Nov 28, 2022 | 131.63 | 132.38 | 130.34 | 130.85 | 571,545 | -1.56(-1.18%) |
Nov 25, 2022 | 130.84 | 132.72 | 130.31 | 132.41 | 284,402 | +0.93(+0.71%) |
Nov 23, 2022 | 131.85 | 133.04 | 131.34 | 131.48 | 1,004,522 | -0.07(-0.05%) |
Nov 22, 2022 | 129.96 | 131.58 | 129.08 | 131.55 | 672,201 | +2.03(+1.57%) |
Nov 21, 2022 | 128.62 | 130.08 | 128.30 | 129.52 | 575,419 | +0.23(+0.18%) |
Nov 18, 2022 | 129.43 | 130.19 | 128.25 | 129.29 | 539,406 | +1.31(+1.02%) |
Nov 17, 2022 | 126.93 | 128.80 | 126.70 | 127.98 | 478,853 | +0.14(+0.11%) |
Nov 16, 2022 | 128.78 | 129.30 | 127.70 | 127.84 | 609,522 | -1.21(-0.94%) |
Nov 15, 2022 | 129.57 | 130.03 | 128.03 | 129.05 | 640,042 | +1.15(+0.90%) |
Nov 14, 2022 | 131.00 | 131.46 | 127.47 | 127.90 | 1,245,758 | -3.69(-2.80%) |
Nov 11, 2022 | 130.22 | 131.60 | 129.03 | 131.59 | 1,526,176 | +0.86(+0.66%) |
Nov 10, 2022 | 131.07 | 131.34 | 129.01 | 130.73 | 573,521 | +3.30(+2.59%) |
Nov 09, 2022 | 127.17 | 128.87 | 127.04 | 127.43 | 567,486 | -0.51(-0.40%) |
Nov 08, 2022 | 127.19 | 130.18 | 126.33 | 127.94 | 875,798 | +0.94(+0.74%) |
Nov 07, 2022 | 125.44 | 128.04 | 124.67 | 127.00 | 1,038,075 | +1.40(+1.11%) |
Nov 04, 2022 | 125.46 | 127.10 | 123.85 | 125.60 | 921,115 | +0.76(+0.61%) |
Nov 03, 2022 | 124.90 | 125.88 | 123.57 | 124.84 | 817,292 | -1.29(-1.02%) |
Nov 02, 2022 | 129.82 | 126.03 | 126.13 | 815,072 | -3.69(-2.84%) | |
Nov 01, 2022 | 130.01 | 130.72 | 129.33 | 129.82 | 905,008 | +0.59(+0.46%) |
Oct 31, 2022 | 126.59 | 129.86 | 126.01 | 129.23 | 1,211,179 | +1.40(+1.10%) |
Oct 28, 2022 | 126.20 | 128.62 | 125.88 | 127.83 | 1,159,273 | +0.54(+0.42%) |
Oct 27, 2022 | 117.40 | 127.99 | 117.40 | 127.29 | 2,595,337 | +10.80(+9.27%) |
Oct 26, 2022 | 115.67 | 118.25 | 115.53 | 116.49 | 1,077,429 | -0.24(-0.21%) |
Oct 25, 2022 | 115.40 | 117.05 | 115.40 | 116.73 | 621,228 | +2.04(+1.78%) |
Oct 24, 2022 | 114.03 | 115.13 | 112.40 | 114.69 | 637,193 | +0.38(+0.33%) |
Oct 21, 2022 | 112.33 | 114.63 | 111.58 | 114.31 | 719,066 | +1.98(+1.76%) |
Oct 20, 2022 | 111.89 | 114.22 | 111.75 | 112.33 | 917,848 | +0.48(+0.43%) |
Oct 19, 2022 | 112.90 | 114.05 | 111.60 | 111.85 | 666,897 | -2.57(-2.25%) |
Oct 18, 2022 | 113.95 | 115.77 | 113.14 | 114.42 | 825,897 | +2.03(+1.81%) |
Oct 17, 2022 | 113.75 | 114.45 | 112.24 | 112.39 | 806,317 | +0.54(+0.48%) |
Oct 14, 2022 | 114.48 | 114.92 | 111.46 | 111.85 | 914,790 | -2.01(-1.77%) |
Oct 13, 2022 | 107.77 | 114.58 | 107.54 | 113.86 | 1,165,318 | +3.86(+3.51%) |
Oct 12, 2022 | 109.20 | 110.79 | 108.80 | 110.00 | 755,508 | +0.68(+0.62%) |
Oct 11, 2022 | 109.81 | 111.11 | 109.17 | 109.32 | 862,769 | -0.35(-0.32%) |
Oct 10, 2022 | 111.12 | 111.41 | 109.08 | 109.67 | 684,607 | -1.02(-0.92%) |
Oct 07, 2022 | 112.09 | 112.95 | 110.61 | 110.69 | 799,045 | -3.06(-2.69%) |
Oct 06, 2022 | 113.92 | 116.41 | 113.34 | 113.75 | 1,018,088 | -0.25(-0.22%) |
Oct 05, 2022 | 117.16 | 117.46 | 112.28 | 114.00 | 1,424,177 | -4.19(-3.55%) |
Oct 04, 2022 | 117.52 | 118.80 | 116.50 | 118.19 | 1,346,165 | +2.27(+1.96%) |
Oct 03, 2022 | 112.22 | 116.86 | 112.21 | 115.92 | 751,697 | +3.90(+3.48%) |
Sep 30, 2022 | 112.64 | 114.25 | 111.94 | 112.02 | 866,670 | -0.86(-0.76%) |
Sep 29, 2022 | 112.18 | 112.96 | 111.23 | 112.88 | 763,899 | -0.13(-0.12%) |
Sep 28, 2022 | 111.29 | 113.51 | 110.94 | 113.01 | 563,605 | +1.89(+1.70%) |
Sep 27, 2022 | 113.17 | 113.44 | 110.26 | 111.12 | 661,001 | -0.95(-0.85%) |
Sep 26, 2022 | 111.35 | 113.03 | 111.06 | 112.07 | 694,970 | +0.67(+0.60%) |
Sep 23, 2022 | 111.78 | 112.58 | 110.90 | 111.40 | 879,870 | -0.97(-0.86%) |
Sep 22, 2022 | 114.37 | 114.63 | 111.71 | 112.37 | 1,638,787 | -2.20(-1.92%) |
Sep 21, 2022 | 116.72 | 117.44 | 114.45 | 114.57 | 550,723 | -1.51(-1.30%) |
Sep 20, 2022 | 117.65 | 117.74 | 115.88 | 116.08 | 514,569 | -2.07(-1.75%) |
Sep 19, 2022 | 116.48 | 118.26 | 115.12 | 118.15 | 928,967 | +0.90(+0.77%) |
Sep 16, 2022 | 118.76 | 119.21 | 116.67 | 117.25 | 1,028,222 | -2.25(-1.88%) |
Sep 15, 2022 | 118.83 | 119.54 | 117.45 | 119.50 | 862,458 | -0.38(-0.32%) |
Sep 14, 2022 | 121.56 | 122.30 | 118.76 | 119.88 | 720,430 | -1.61(-1.33%) |
Sep 13, 2022 | 121.54 | 123.08 | 120.99 | 121.49 | 691,210 | -2.13(-1.72%) |
Sep 12, 2022 | 122.00 | 123.84 | 121.98 | 123.62 | 490,622 | +1.95(+1.60%) |
Sep 09, 2022 | 120.32 | 121.89 | 119.84 | 121.67 | 694,477 | +1.73(+1.44%) |
Sep 08, 2022 | 119.60 | 120.69 | 118.87 | 119.94 | 496,049 | +0.09(+0.08%) |
Sep 07, 2022 | 118.11 | 120.30 | 117.56 | 119.85 | 439,114 | +1.71(+1.45%) |
Sep 06, 2022 | 117.58 | 118.52 | 116.63 | 118.14 | 712,574 | +0.53(+0.45%) |
Sep 02, 2022 | 120.18 | 120.51 | 117.19 | 117.61 | 668,180 | -2.01(-1.68%) |
Sep 01, 2022 | 119.67 | 121.08 | 117.45 | 119.62 | 623,402 | -0.62(-0.52%) |
Aug 31, 2022 | 123.42 | 124.32 | 120.23 | 120.24 | 855,861 | -1.88(-1.54%) |
Aug 30, 2022 | 122.73 | 123.00 | 121.69 | 122.12 | 787,848 | +0.19(+0.16%) |
Aug 29, 2022 | 120.36 | 122.76 | 120.06 | 121.93 | 835,085 | +0.25(+0.21%) |
Aug 26, 2022 | 123.29 | 123.93 | 121.63 | 121.68 | 583,315 | -1.00(-0.82%) |
Aug 25, 2022 | 122.60 | 123.12 | 121.83 | 122.68 | 522,066 | +0.40(+0.33%) |
Aug 24, 2022 | 122.61 | 123.43 | 121.85 | 122.28 | 592,629 | +0.34(+0.28%) |
Aug 23, 2022 | 122.06 | 123.19 | 121.66 | 121.94 | 764,971 | +0.23(+0.19%) |
Aug 22, 2022 | 122.44 | 123.02 | 121.47 | 121.71 | 731,143 | -2.08(-1.68%) |
Aug 19, 2022 | 124.20 | 124.20 | 122.87 | 123.79 | 541,350 | -0.84(-0.67%) |
Aug 18, 2022 | 123.37 | 125.83 | 123.00 | 124.63 | 566,442 | +1.26(+1.02%) |
Aug 17, 2022 | 125.05 | 125.67 | 123.26 | 123.37 | 929,052 | -2.43(-1.93%) |
Aug 16, 2022 | 122.40 | 126.01 | 122.23 | 125.80 | 952,006 | +3.19(+2.60%) |
Aug 15, 2022 | 122.48 | 123.62 | 122.20 | 122.61 | 586,410 | -0.25(-0.20%) |
Aug 12, 2022 | 121.28 | 123.03 | 121.18 | 122.86 | 540,916 | +2.01(+1.66%) |
Aug 11, 2022 | 123.00 | 123.27 | 120.46 | 120.85 | 855,334 | -1.65(-1.35%) |
Aug 10, 2022 | 120.06 | 122.60 | 119.84 | 122.50 | 1,053,342 | +3.50(+2.94%) |
Aug 09, 2022 | 120.32 | 120.92 | 118.70 | 119.00 | 777,013 | -1.30(-1.08%) |
Aug 08, 2022 | 119.31 | 120.47 | 118.56 | 120.30 | 1,129,761 | +0.99(+0.83%) |
Aug 05, 2022 | 117.94 | 119.40 | 117.37 | 119.31 | 775,885 | +0.48(+0.40%) |
Aug 04, 2022 | 117.93 | 118.87 | 116.44 | 118.83 | 962,082 | +0.90(+0.76%) |
Aug 03, 2022 | 118.83 | 119.20 | 117.49 | 117.93 | 1,066,573 | -0.46(-0.39%) |
Aug 02, 2022 | 118.49 | 119.95 | 117.98 | 118.39 | 1,029,413 | -0.64(-0.54%) |
Aug 01, 2022 | 119.14 | 120.37 | 117.09 | 119.03 | 2,464,187 | -5.57(-4.47%) |
Jul 29, 2022 | 125.54 | 126.19 | 123.93 | 124.60 | 1,748,974 | -1.58(-1.25%) |
Jul 28, 2022 | 125.68 | 127.32 | 125.16 | 126.18 | 866,611 | +0.54(+0.43%) |
Jul 27, 2022 | 124.00 | 126.31 | 124.00 | 125.64 | 922,555 | +1.58(+1.27%) |
Jul 26, 2022 | 127.68 | 129.18 | 122.87 | 124.06 | 1,168,013 | -3.62(-2.84%) |
Jul 25, 2022 | 129.38 | 129.38 | 127.23 | 127.68 | 400,757 | -1.17(-0.91%) |
Jul 22, 2022 | 128.87 | 129.49 | 128.51 | 128.85 | 547,912 | -0.30(-0.23%) |
Jul 21, 2022 | 126.74 | 129.29 | 126.58 | 129.15 | 602,934 | +1.82(+1.43%) |
Jul 20, 2022 | 126.86 | 127.97 | 125.26 | 127.33 | 986,810 | +3.58(+2.89%) |
Jul 19, 2022 | 122.21 | 123.98 | 121.95 | 123.75 | 499,379 | +2.60(+2.15%) |
Jul 18, 2022 | 123.04 | 123.41 | 121.09 | 121.15 | 777,184 | -1.57(-1.28%) |
Jul 15, 2022 | 121.97 | 123.33 | 121.95 | 122.72 | 713,141 | +1.16(+0.95%) |
Jul 14, 2022 | 122.48 | 122.59 | 120.13 | 121.56 | 886,296 | -1.26(-1.03%) |
Jul 13, 2022 | 120.21 | 123.66 | 120.11 | 122.82 | 1,053,782 | +0.19(+0.15%) |
Jul 12, 2022 | 126.68 | 127.26 | 121.86 | 122.63 | 1,039,526 | -3.01(-2.40%) |
Jul 11, 2022 | 126.05 | 126.56 | 125.35 | 125.64 | 628,398 | -1.52(-1.20%) |
Jul 08, 2022 | 124.62 | 127.45 | 124.47 | 127.16 | 872,197 | +2.17(+1.74%) |
Jul 07, 2022 | 123.77 | 125.12 | 123.39 | 124.99 | 1,191,437 | +0.81(+0.65%) |
Jul 06, 2022 | 123.09 | 125.16 | 121.51 | 124.18 | 870,427 | +1.06(+0.86%) |
Jul 05, 2022 | 122.52 | 123.40 | 120.79 | 123.12 | 922,124 | -0.71(-0.57%) |
Jul 01, 2022 | 121.52 | 124.10 | 121.36 | 123.83 | 640,404 | +2.05(+1.68%) |
Jun 30, 2022 | 120.50 | 122.71 | 120.22 | 121.78 | 1,270,923 | +0.57(+0.47%) |
Jun 29, 2022 | 121.66 | 121.66 | 120.44 | 121.21 | 738,649 | -0.49(-0.40%) |
Jun 28, 2022 | 124.37 | 124.94 | 121.01 | 121.70 | 647,582 | -2.21(-1.78%) |
Jun 27, 2022 | 123.69 | 125.15 | 121.78 | 123.91 | 783,404 | -0.19(-0.15%) |
Jun 24, 2022 | 119.92 | 124.14 | 118.61 | 124.10 | 990,283 | +5.56(+4.69%) |
Jun 23, 2022 | 119.20 | 119.20 | 117.46 | 118.54 | 813,434 | -0.05(-0.04%) |
Jun 22, 2022 | 119.32 | 120.59 | 118.03 | 118.59 | 929,534 | -1.59(-1.32%) |
Jun 21, 2022 | 120.54 | 122.07 | 119.53 | 120.18 | 893,226 | +0.76(+0.64%) |
Jun 17, 2022 | 118.58 | 120.55 | 118.15 | 119.42 | 1,389,862 | +1.82(+1.55%) |
Jun 16, 2022 | 119.46 | 120.20 | 117.48 | 117.60 | 1,144,694 | -3.54(-2.92%) |
Jun 15, 2022 | 121.47 | 122.89 | 119.92 | 121.14 | 788,065 | -0.31(-0.26%) |
Jun 14, 2022 | 121.14 | 123.22 | 120.61 | 121.45 | 1,013,578 | +0.84(+0.69%) |
Jun 13, 2022 | 120.16 | 120.99 | 117.44 | 120.61 | 1,685,528 | -3.18(-2.56%) |
Jun 10, 2022 | 124.59 | 125.45 | 123.75 | 123.79 | 721,080 | -1.76(-1.40%) |
Jun 09, 2022 | 127.81 | 128.30 | 125.53 | 125.55 | 607,770 | -2.50(-1.95%) |
Jun 08, 2022 | 128.38 | 129.71 | 127.69 | 128.05 | 609,682 | -0.95(-0.74%) |
Jun 07, 2022 | 128.27 | 130.10 | 128.27 | 129.00 | 693,978 | -0.18(-0.14%) |
Jun 06, 2022 | 130.29 | 130.70 | 128.60 | 129.18 | 501,712 | -0.58(-0.45%) |
Jun 03, 2022 | 128.80 | 129.93 | 127.68 | 129.76 | 812,654 | +0.43(+0.33%) |
Jun 02, 2022 | 126.57 | 129.77 | 126.42 | 129.33 | 1,419,567 | +2.98(+2.36%) |
Jun 01, 2022 | 125.21 | 128.05 | 124.48 | 126.35 | 1,312,372 | +1.27(+1.02%) |
May 31, 2022 | 125.47 | 126.00 | 123.80 | 125.08 | 1,552,868 | -1.10(-0.87%) |
May 27, 2022 | 124.65 | 126.25 | 124.65 | 126.18 | 809,111 | +1.95(+1.57%) |
May 26, 2022 | 122.25 | 124.87 | 122.25 | 124.23 | 884,778 | +0.94(+0.76%) |
May 25, 2022 | 123.26 | 123.87 | 122.23 | 123.29 | 837,290 | -0.20(-0.16%) |
May 24, 2022 | 123.62 | 124.66 | 122.03 | 123.49 | 664,673 | -0.63(-0.51%) |
May 23, 2022 | 121.66 | 124.16 | 121.65 | 124.12 | 860,942 | +2.09(+1.71%) |
May 20, 2022 | 122.26 | 123.89 | 119.83 | 122.03 | 1,214,700 | +1.42(+1.18%) |
May 19, 2022 | 121.33 | 122.09 | 120.16 | 120.61 | 983,773 | -0.93(-0.77%) |
May 18, 2022 | 123.62 | 124.92 | 121.05 | 121.54 | 854,576 | -2.47(-1.99%) |
May 17, 2022 | 125.78 | 125.99 | 123.44 | 124.01 | 1,148,463 | +1.52(+1.24%) |
May 16, 2022 | 122.66 | 123.70 | 121.07 | 122.49 | 902,421 | +0.29(+0.24%) |
May 13, 2022 | 121.88 | 122.61 | 120.39 | 122.20 | 1,061,131 | +1.59(+1.32%) |
May 12, 2022 | 121.04 | 122.53 | 118.52 | 120.61 | 1,433,798 | -1.67(-1.37%) |
May 11, 2022 | 119.54 | 123.45 | 118.73 | 122.28 | 1,599,819 | +1.80(+1.49%) |
May 10, 2022 | 121.15 | 121.89 | 119.39 | 120.48 | 1,571,311 | +1.19(+1.00%) |
May 09, 2022 | 118.18 | 120.03 | 117.60 | 119.29 | 1,980,733 | -0.90(-0.75%) |
May 06, 2022 | 122.50 | 122.92 | 119.94 | 120.19 | 1,413,580 | -2.75(-2.24%) |
May 05, 2022 | 126.18 | 126.19 | 122.04 | 122.94 | 1,611,232 | -3.98(-3.14%) |
May 04, 2022 | 127.65 | 127.86 | 123.72 | 126.92 | 1,306,676 | -0.82(-0.64%) |
May 03, 2022 | 128.35 | 128.84 | 127.07 | 127.74 | 985,442 | -0.80(-0.62%) |
May 02, 2022 | 125.81 | 128.85 | 125.47 | 128.54 | 1,052,586 | +2.25(+1.78%) |
Apr 29, 2022 | 128.11 | 128.73 | 125.47 | 126.29 | 1,410,690 | -2.54(-1.97%) |
Apr 28, 2022 | 126.42 | 129.98 | 125.92 | 128.83 | 1,454,496 | +1.93(+1.52%) |
Apr 27, 2022 | 127.52 | 132.14 | 126.39 | 126.90 | 3,076,142 | -8.61(-6.35%) |
Apr 26, 2022 | 137.47 | 138.23 | 135.46 | 135.51 | 1,633,053 | -3.35(-2.41%) |
Apr 25, 2022 | 137.04 | 138.97 | 135.24 | 138.86 | 1,304,979 | +1.59(+1.16%) |
Apr 22, 2022 | 139.75 | 140.53 | 137.08 | 137.27 | 1,363,336 | -3.29(-2.34%) |
Apr 21, 2022 | 143.41 | 144.46 | 140.01 | 140.56 | 1,017,955 | -2.85(-1.99%) |
Apr 20, 2022 | 144.80 | 145.46 | 143.28 | 143.41 | 922,665 | -0.87(-0.60%) |
Apr 19, 2022 | 141.04 | 144.76 | 141.00 | 144.28 | 1,088,916 | +2.20(+1.55%) |
Apr 18, 2022 | 143.51 | 143.51 | 140.50 | 142.08 | 977,156 | -0.70(-0.49%) |
Apr 14, 2022 | 143.17 | 144.51 | 142.37 | 142.78 | 1,298,851 | +0.05(+0.04%) |
Apr 13, 2022 | 140.37 | 142.79 | 139.84 | 142.73 | 1,125,846 | +1.87(+1.33%) |
Apr 12, 2022 | 142.84 | 143.90 | 140.55 | 140.86 | 1,131,828 | +0.47(+0.33%) |
Apr 11, 2022 | 141.32 | 142.01 | 139.13 | 140.39 | 908,612 | -2.43(-1.70%) |
Apr 08, 2022 | 144.75 | 145.54 | 141.66 | 142.82 | 1,570,946 | -1.26(-0.87%) |
Apr 07, 2022 | 138.70 | 144.94 | 138.70 | 144.08 | 1,989,191 | +4.70(+3.37%) |
Apr 06, 2022 | 140.89 | 141.99 | 138.24 | 139.38 | 1,561,599 | -3.02(-2.12%) |
Apr 05, 2022 | 141.08 | 143.38 | 140.49 | 142.40 | 1,319,195 | +1.24(+0.88%) |
Apr 04, 2022 | 139.13 | 141.42 | 138.51 | 141.16 | 966,682 | +1.93(+1.39%) |
Apr 01, 2022 | 139.73 | 141.65 | 138.64 | 139.23 | 924,291 | +0.97(+0.70%) |
Mar 31, 2022 | 137.53 | 140.79 | 137.52 | 138.26 | 1,038,495 | +0.00(+0.00%) |
Mar 30, 2022 | 138.10 | 140.00 | 137.60 | 138.26 | 915,066 | -0.97(-0.70%) |
Mar 29, 2022 | 139.47 | 139.60 | 136.42 | 139.23 | 1,506,099 | +0.86(+0.62%) |
Mar 28, 2022 | 140.95 | 142.24 | 138.03 | 138.37 | 1,352,467 | -4.00(-2.81%) |
Mar 25, 2022 | 139.75 | 142.52 | 139.00 | 142.37 | 1,080,363 | +3.08(+2.21%) |
Mar 24, 2022 | 139.78 | 140.14 | 137.95 | 139.29 | 1,055,332 | +0.55(+0.40%) |
Mar 23, 2022 | 138.64 | 139.38 | 136.73 | 138.74 | 868,815 | -0.33(-0.24%) |
Mar 22, 2022 | 136.95 | 140.24 | 136.58 | 139.07 | 1,373,191 | +2.33(+1.70%) |
Mar 21, 2022 | 136.72 | 138.50 | 134.16 | 136.74 | 1,788,852 | -3.13(-2.24%) |
Mar 18, 2022 | 137.64 | 141.04 | 136.48 | 139.87 | 3,014,233 | +1.35(+0.97%) |
Mar 17, 2022 | 136.05 | 138.76 | 134.30 | 138.52 | 1,077,640 | +1.63(+1.19%) |
Mar 16, 2022 | 136.89 | 138.72 | 133.59 | 136.89 | 1,640,438 | +1.44(+1.06%) |
Mar 15, 2022 | 134.48 | 135.64 | 132.88 | 135.45 | 1,216,987 | +0.97(+0.72%) |
Mar 14, 2022 | 132.41 | 136.11 | 132.38 | 134.48 | 1,538,661 | +0.32(+0.24%) |
Mar 11, 2022 | 142.39 | 142.54 | 133.78 | 134.16 | 2,088,373 | -7.74(-5.45%) |
Mar 10, 2022 | 139.27 | 142.05 | 137.85 | 141.90 | 1,119,034 | +3.45(+2.49%) |
Mar 09, 2022 | 135.91 | 139.85 | 134.71 | 138.45 | 1,831,676 | +2.38(+1.75%) |
Mar 08, 2022 | 137.67 | 141.17 | 135.45 | 136.07 | 1,854,720 | -3.63(-2.60%) |
Mar 07, 2022 | 143.71 | 145.35 | 139.46 | 139.70 | 2,305,119 | -6.26(-4.29%) |
Mar 04, 2022 | 144.37 | 145.98 | 143.11 | 145.96 | 1,462,257 | +2.35(+1.64%) |
Mar 03, 2022 | 149.62 | 149.62 | 143.29 | 143.61 | 1,586,610 | -5.37(-3.60%) |
Mar 02, 2022 | 144.74 | 149.60 | 143.35 | 148.98 | 1,797,949 | +5.08(+3.53%) |
Mar 01, 2022 | 144.16 | 147.08 | 142.78 | 143.90 | 2,553,075 | -0.98(-0.68%) |
Feb 28, 2022 | 140.22 | 145.78 | 140.22 | 144.88 | 2,893,852 | +4.05(+2.88%) |
Feb 25, 2022 | 137.17 | 141.80 | 139.83 | 140.83 | 1,620,921 | +2.62(+1.90%) |
Feb 24, 2022 | 127.00 | 138.44 | 126.80 | 138.21 | 2,388,619 | +7.75(+5.94%) |
Feb 23, 2022 | 133.84 | 134.84 | 130.37 | 130.46 | 992,135 | -3.23(-2.42%) |
Feb 22, 2022 | 129.47 | 135.35 | 127.83 | 133.69 | 2,152,194 | +2.90(+2.22%) |
Feb 18, 2022 | 130.79 | 0 | -1.64(-1.24%) | |||
Feb 17, 2022 | 133.03 | 133.87 | 131.87 | 132.43 | 1,416,430 | -0.12(-0.09%) |
Feb 16, 2022 | 131.15 | 132.65 | 130.75 | 132.55 | 1,433,672 | +0.80(+0.61%) |
Feb 15, 2022 | 129.80 | 132.12 | 129.62 | 131.75 | 1,399,612 | +2.07(+1.60%) |
Feb 14, 2022 | 127.90 | 129.69 | 127.67 | 129.68 | 1,369,953 | +1.66(+1.30%) |
Feb 11, 2022 | 127.62 | 128.79 | 126.57 | 128.02 | 1,035,791 | +0.78(+0.61%) |
Feb 10, 2022 | 127.33 | 128.91 | 126.67 | 127.24 | 740,419 | -1.05(-0.82%) |
Feb 09, 2022 | 126.95 | 128.40 | 125.48 | 128.29 | 746,391 | +1.79(+1.42%) |
Feb 08, 2022 | 125.97 | 127.07 | 125.01 | 126.50 | 771,296 | +0.48(+0.38%) |
Feb 07, 2022 | 128.66 | 128.66 | 125.69 | 126.02 | 1,129,670 | -2.24(-1.75%) |
Feb 04, 2022 | 125.43 | 129.10 | 125.33 | 128.26 | 1,342,776 | +1.58(+1.25%) |
Feb 03, 2022 | 122.68 | 126.68 | 3,049,041 | +3.01(+2.43%) | ||
Feb 02, 2022 | 121.47 | 124.23 | 121.34 | 123.67 | 1,705,978 | +2.60(+2.15%) |
Feb 01, 2022 | 121.20 | 121.98 | 119.60 | 121.07 | 923,672 | +1.76(+1.48%) |
Jan 28, 2022 | 117.32 | 119.38 | 116.61 | 119.31 | 816,944 | +1.87(+1.59%) |
Jan 27, 2022 | 117.69 | 119.25 | 117.00 | 117.44 | 806,343 | +0.32(+0.27%) |
Jan 26, 2022 | 119.72 | 120.38 | 116.21 | 117.12 | 1,371,685 | -2.09(-1.75%) |
Jan 25, 2022 | 123.03 | 123.06 | 118.58 | 119.21 | 960,167 | -5.03(-4.05%) |
Jan 24, 2022 | 122.63 | 124.56 | 120.07 | 124.24 | 1,435,440 | -0.83(-0.66%) |
Jan 21, 2022 | 125.04 | 126.69 | 124.17 | 125.07 | 1,563,041 | +0.41(+0.33%) |
Jan 20, 2022 | 127.20 | 128.44 | 124.34 | 124.66 | 1,429,774 | -0.22(-0.18%) |
Jan 19, 2022 | 124.99 | 128.12 | 123.00 | 124.88 | 1,128,061 | -0.53(-0.42%) |
Jan 18, 2022 | 123.96 | 126.31 | 123.12 | 125.41 | 1,672,822 | -0.73(-0.58%) |
Jan 14, 2022 | 126.14 | 0 | +6.77(+5.67%) | |||
Jan 13, 2022 | 120.39 | 121.32 | 119.15 | 119.37 | 1,042,850 | -1.02(-0.85%) |
Jan 12, 2022 | 120.38 | 120.92 | 119.77 | 120.39 | 719,522 | +0.39(+0.33%) |
Jan 11, 2022 | 120.83 | 121.11 | 119.37 | 120.00 | 1,016,482 | -1.11(-0.92%) |
Jan 10, 2022 | 118.47 | 121.22 | 117.09 | 121.11 | 2,009,380 | +1.61(+1.35%) |
Jan 07, 2022 | 115.65 | 119.93 | 115.24 | 119.50 | 1,549,197 | +4.45(+3.87%) |
Jan 06, 2022 | 113.00 | 115.80 | 112.63 | 115.05 | 991,890 | +1.81(+1.60%) |
Jan 05, 2022 | 114.58 | 115.45 | 113.23 | 113.24 | 739,944 | -2.49(-2.15%) |
Jan 04, 2022 | 116.99 | 118.25 | 115.05 | 115.73 | 872,536 | -0.66(-0.57%) |
Jan 03, 2022 | 115.95 | 116.82 | 114.22 | 116.39 | 615,007 | -0.17(-0.15%) |
Dec 31, 2021 | 116.52 | 117.27 | 116.00 | 116.56 | 387,408 | +0.04(+0.03%) |
Dec 30, 2021 | 119.00 | 119.10 | 116.46 | 116.52 | 481,667 | -2.09(-1.76%) |
Dec 29, 2021 | 117.62 | 118.85 | 117.40 | 118.61 | 605,500 | +0.93(+0.79%) |
Dec 28, 2021 | 116.25 | 117.78 | 115.64 | 117.68 | 433,105 | +1.43(+1.23%) |
Dec 27, 2021 | 114.77 | 116.33 | 114.68 | 116.25 | 513,028 | +1.39(+1.21%) |
Dec 23, 2021 | 114.93 | 115.68 | 114.63 | 114.86 | 512,881 | -0.13(-0.11%) |
Dec 22, 2021 | 114.08 | 115.30 | 113.95 | 114.99 | 796,235 | +1.29(+1.13%) |
Dec 21, 2021 | 113.13 | 114.17 | 112.47 | 113.70 | 804,506 | +1.25(+1.11%) |
Dec 20, 2021 | 112.45 | 113.76 | 111.45 | 112.45 | 978,146 | -1.79(-1.57%) |
Dec 17, 2021 | 114.52 | 115.85 | 113.52 | 114.24 | 8,468,184 | -0.50(-0.44%) |
Dec 16, 2021 | 113.47 | 114.92 | 112.56 | 114.74 | 1,301,886 | +1.33(+1.17%) |
Dec 15, 2021 | 111.10 | 113.49 | 110.96 | 113.41 | 1,148,914 | +2.52(+2.27%) |
Dec 14, 2021 | 111.47 | 111.94 | 109.81 | 110.89 | 1,007,984 | -0.91(-0.82%) |
Dec 13, 2021 | 110.00 | 112.62 | 109.90 | 111.80 | 1,159,103 | +1.19(+1.08%) |
Dec 10, 2021 | 111.06 | 111.67 | 110.07 | 110.61 | 940,062 | +0.23(+0.21%) |
Dec 09, 2021 | 110.69 | 111.29 | 109.70 | 110.38 | 796,201 | -0.51(-0.46%) |
Dec 08, 2021 | 110.81 | 111.73 | 109.90 | 110.89 | 1,054,976 | -0.57(-0.51%) |
Dec 07, 2021 | 113.36 | 113.36 | 110.67 | 111.46 | 1,215,788 | -0.01(-0.01%) |
Dec 06, 2021 | 109.26 | 112.70 | 109.10 | 111.46 | 2,176,425 | +2.20(+2.02%) |
Dec 03, 2021 | 111.41 | 111.62 | 107.85 | 109.26 | 948,425 | -1.86(-1.67%) |
Dec 02, 2021 | 110.47 | 111.86 | 110.16 | 111.12 | 759,558 | +0.97(+0.88%) |