Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.61 | 2,835,034 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,157 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,028 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,476 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,308 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.30 | 125.70 | 128.17 | 1,525,239 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,268 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,791 | +1.42(+1.11%) |
Nov 17, 2022 | 125.96 | 128.27 | 124.87 | 127.31 | 1,453,009 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,999 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,487 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.12 | 128.21 | 2,438,192 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.04 | 127.08 | 129.87 | 2,079,416 | +0.92(+0.71%) |
Nov 10, 2022 | 128.27 | 130.18 | 127.05 | 128.95 | 2,591,830 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,327 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.10 | 126.50 | 127.76 | 2,581,396 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.01 | 128.61 | 131.04 | 2,742,287 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,926 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,393 | -2.02(-1.58%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.32 | 4,953,615 | +2.36(+1.89%) |
Nov 01, 2022 | 124.98 | 126.37 | 123.97 | 124.96 | 2,603,346 | +0.31(+0.25%) |
Oct 31, 2022 | 126.59 | 127.34 | 123.86 | 124.65 | 2,972,136 | -2.26(-1.78%) |
Oct 28, 2022 | 127.09 | 129.09 | 126.45 | 126.91 | 2,237,047 | +0.53(+0.42%) |
Oct 27, 2022 | 125.84 | 128.26 | 125.79 | 126.37 | 2,257,243 | +0.45(+0.35%) |
Oct 26, 2022 | 126.42 | 128.19 | 125.66 | 125.93 | 1,371,832 | -0.48(-0.38%) |
Oct 25, 2022 | 124.89 | 126.48 | 124.55 | 126.41 | 1,651,280 | +2.05(+1.65%) |
Oct 24, 2022 | 124.34 | 125.07 | 122.51 | 124.36 | 1,358,649 | +0.67(+0.54%) |
Oct 21, 2022 | 121.98 | 124.01 | 121.27 | 123.69 | 1,622,574 | +1.43(+1.17%) |
Oct 20, 2022 | 122.34 | 124.39 | 121.02 | 122.27 | 1,375,154 | -0.29(-0.23%) |
Oct 19, 2022 | 121.11 | 123.31 | 120.66 | 122.55 | 1,361,697 | +0.47(+0.38%) |
Oct 18, 2022 | 121.32 | 122.70 | 120.78 | 122.09 | 1,529,512 | +2.31(+1.93%) |
Oct 17, 2022 | 121.92 | 122.30 | 119.58 | 119.77 | 1,718,250 | +0.65(+0.55%) |
Oct 14, 2022 | 120.81 | 121.94 | 118.32 | 119.12 | 1,993,323 | -0.84(-0.70%) |
Oct 13, 2022 | 115.13 | 120.89 | 115.01 | 119.96 | 1,641,763 | +2.32(+1.97%) |
Oct 12, 2022 | 118.10 | 118.95 | 117.56 | 117.64 | 1,152,787 | -0.37(-0.31%) |
Oct 11, 2022 | 118.98 | 120.01 | 117.41 | 118.01 | 1,595,508 | -1.42(-1.18%) |
Oct 10, 2022 | 121.13 | 121.20 | 118.65 | 119.43 | 1,091,400 | -1.61(-1.33%) |
Oct 07, 2022 | 121.26 | 122.06 | 120.31 | 121.04 | 2,020,537 | -1.34(-1.09%) |
Oct 06, 2022 | 121.60 | 123.49 | 121.39 | 122.38 | 1,574,695 | +0.98(+0.81%) |
Oct 05, 2022 | 121.42 | 122.45 | 120.02 | 121.40 | 1,722,793 | -0.52(-0.43%) |
Oct 04, 2022 | 119.37 | 122.06 | 119.37 | 121.92 | 2,060,447 | +3.31(+2.79%) |
Oct 03, 2022 | 115.02 | 119.18 | 114.81 | 118.61 | 2,629,425 | +4.11(+3.59%) |
Sep 30, 2022 | 116.48 | 117.28 | 114.35 | 114.51 | 2,212,226 | -1.74(-1.50%) |
Sep 29, 2022 | 116.51 | 117.02 | 114.89 | 116.25 | 1,661,900 | -0.87(-0.74%) |
Sep 28, 2022 | 114.63 | 117.70 | 113.89 | 117.12 | 2,113,864 | +3.18(+2.79%) |
Sep 27, 2022 | 114.33 | 115.35 | 113.45 | 113.94 | 1,281,610 | +0.32(+0.28%) |
Sep 26, 2022 | 114.12 | 115.36 | 112.93 | 113.63 | 1,744,386 | -0.81(-0.71%) |
Sep 23, 2022 | 115.53 | 116.09 | 112.89 | 114.44 | 1,845,071 | -1.76(-1.52%) |
Sep 22, 2022 | 115.43 | 117.07 | 115.27 | 116.20 | 1,399,924 | -0.07(-0.06%) |
Sep 21, 2022 | 119.85 | 119.92 | 116.27 | 116.27 | 1,440,855 | -3.02(-2.53%) |
Sep 20, 2022 | 121.28 | 121.36 | 118.64 | 119.29 | 1,537,637 | -2.37(-1.94%) |
Sep 19, 2022 | 119.93 | 121.73 | 118.91 | 121.65 | 1,740,369 | +1.18(+0.98%) |
Sep 16, 2022 | 122.58 | 122.68 | 118.75 | 120.47 | 5,295,641 | -2.64(-2.15%) |
Sep 15, 2022 | 123.90 | 125.34 | 122.46 | 123.12 | 2,339,021 | -2.48(-1.98%) |
Sep 14, 2022 | 126.07 | 126.39 | 124.36 | 125.60 | 1,769,563 | -0.66(-0.53%) |
Sep 13, 2022 | 126.82 | 128.13 | 125.42 | 126.27 | 2,859,630 | -3.23(-2.49%) |
Sep 12, 2022 | 128.41 | 130.03 | 127.92 | 129.49 | 1,725,713 | +1.90(+1.49%) |
Sep 09, 2022 | 126.47 | 128.39 | 126.32 | 127.59 | 1,668,727 | +1.77(+1.41%) |
Sep 08, 2022 | 124.06 | 125.87 | 123.15 | 125.82 | 1,737,184 | +1.57(+1.27%) |
Sep 07, 2022 | 122.42 | 124.56 | 122.17 | 124.25 | 2,380,065 | +0.81(+0.66%) |
Sep 06, 2022 | 123.13 | 123.76 | 121.27 | 123.43 | 2,228,892 | -0.59(-0.48%) |
Sep 02, 2022 | 126.59 | 127.12 | 123.70 | 124.03 | 1,360,880 | -2.33(-1.84%) |
Sep 01, 2022 | 124.57 | 126.43 | 124.57 | 126.35 | 1,513,400 | +0.80(+0.64%) |
Aug 31, 2022 | 126.56 | 127.47 | 125.25 | 125.55 | 1,880,438 | +0.40(+0.32%) |
Aug 30, 2022 | 127.64 | 127.71 | 124.59 | 125.16 | 1,963,589 | -2.91(-2.27%) |
Aug 29, 2022 | 128.91 | 129.82 | 126.09 | 128.07 | 2,762,044 | -2.54(-1.94%) |
Aug 26, 2022 | 132.11 | 134.24 | 130.43 | 130.60 | 9,626,624 | +4.51(+3.57%) |
Aug 25, 2022 | 124.77 | 126.12 | 123.89 | 126.10 | 889,006 | +1.98(+1.59%) |
Aug 24, 2022 | 124.97 | 125.52 | 124.01 | 124.12 | 1,443,835 | -1.11(-0.88%) |
Aug 23, 2022 | 125.56 | 125.93 | 124.78 | 125.23 | 1,138,202 | -1.37(-1.08%) |
Aug 22, 2022 | 128.35 | 128.70 | 126.12 | 126.60 | 1,796,300 | -2.33(-1.81%) |
Aug 19, 2022 | 130.18 | 130.32 | 128.58 | 128.94 | 1,235,403 | -1.97(-1.50%) |
Aug 18, 2022 | 131.59 | 132.04 | 130.42 | 130.90 | 1,204,731 | -0.69(-0.53%) |
Aug 17, 2022 | 133.09 | 134.17 | 131.43 | 131.59 | 1,620,377 | -1.92(-1.44%) |
Aug 16, 2022 | 129.71 | 134.20 | 128.99 | 133.51 | 2,061,401 | +3.47(+2.67%) |
Aug 15, 2022 | 129.40 | 130.54 | 128.32 | 130.04 | 1,146,730 | +0.23(+0.17%) |
Aug 12, 2022 | 128.61 | 130.00 | 128.25 | 129.81 | 1,012,306 | +1.67(+1.30%) |
Aug 11, 2022 | 130.43 | 130.71 | 128.06 | 128.15 | 1,452,548 | -1.46(-1.13%) |
Aug 10, 2022 | 129.29 | 130.63 | 128.56 | 129.61 | 1,660,204 | +1.86(+1.45%) |
Aug 09, 2022 | 128.51 | 129.03 | 126.54 | 127.75 | 2,001,106 | -1.75(-1.35%) |
Aug 08, 2022 | 131.18 | 131.84 | 129.04 | 129.50 | 1,604,769 | -1.49(-1.14%) |
Aug 05, 2022 | 130.54 | 131.11 | 129.66 | 130.99 | 1,192,786 | -0.67(-0.51%) |
Aug 04, 2022 | 131.79 | 132.22 | 130.43 | 131.66 | 1,686,308 | -0.04(-0.03%) |
Aug 03, 2022 | 129.59 | 133.32 | 128.87 | 131.70 | 2,236,835 | +4.34(+3.41%) |
Aug 02, 2022 | 128.21 | 129.05 | 127.21 | 127.36 | 2,210,799 | -1.96(-1.51%) |
Aug 01, 2022 | 129.04 | 130.29 | 128.25 | 129.32 | 1,672,364 | -0.35(-0.27%) |
Jul 29, 2022 | 130.60 | 131.37 | 128.53 | 129.68 | 2,561,156 | -1.93(-1.46%) |
Jul 28, 2022 | 130.92 | 132.04 | 129.84 | 131.60 | 1,458,344 | +0.99(+0.76%) |
Jul 27, 2022 | 128.91 | 131.39 | 128.27 | 130.62 | 1,719,031 | +1.41(+1.09%) |
Jul 26, 2022 | 129.17 | 131.88 | 128.23 | 129.20 | 1,590,117 | +0.82(+0.64%) |
Jul 25, 2022 | 128.46 | 129.30 | 127.98 | 128.38 | 1,421,460 | -0.24(-0.18%) |
Jul 22, 2022 | 128.47 | 130.46 | 128.23 | 128.62 | 1,504,028 | -0.05(-0.04%) |
Jul 21, 2022 | 126.59 | 128.84 | 125.71 | 128.67 | 2,333,767 | +2.59(+2.05%) |
Jul 20, 2022 | 125.29 | 126.75 | 124.73 | 126.08 | 1,381,489 | +0.83(+0.66%) |
Jul 19, 2022 | 123.23 | 125.38 | 122.62 | 125.25 | 1,876,305 | +3.09(+2.53%) |
Jul 18, 2022 | 122.65 | 123.74 | 121.73 | 122.16 | 1,603,516 | +0.45(+0.37%) |
Jul 15, 2022 | 121.30 | 122.65 | 121.27 | 121.70 | 1,259,595 | +0.86(+0.71%) |
Jul 14, 2022 | 119.62 | 120.95 | 118.77 | 120.84 | 1,331,090 | +0.60(+0.50%) |
Jul 13, 2022 | 118.83 | 120.94 | 118.12 | 120.24 | 1,746,620 | -0.30(-0.25%) |
Jul 12, 2022 | 122.27 | 123.50 | 120.28 | 120.54 | 1,264,644 | -1.84(-1.50%) |
Jul 11, 2022 | 123.82 | 124.12 | 122.22 | 122.37 | 1,306,759 | -1.77(-1.42%) |
Jul 08, 2022 | 123.35 | 124.95 | 122.73 | 124.14 | 1,402,585 | +0.03(+0.02%) |
Jul 07, 2022 | 122.67 | 124.85 | 122.30 | 124.11 | 1,790,317 | +1.23(+1.01%) |
Jul 06, 2022 | 123.41 | 123.79 | 122.04 | 122.88 | 1,535,810 | -0.39(-0.32%) |
Jul 05, 2022 | 120.08 | 123.52 | 119.11 | 123.27 | 1,794,357 | +2.00(+1.65%) |
Jul 01, 2022 | 119.47 | 121.56 | 119.28 | 121.28 | 1,202,294 | +1.07(+0.89%) |
Jun 30, 2022 | 120.98 | 121.89 | 119.64 | 120.21 | 2,346,751 | -1.17(-0.96%) |
Jun 29, 2022 | 121.59 | 122.55 | 120.23 | 121.38 | 2,030,511 | -0.05(-0.04%) |
Jun 28, 2022 | 124.42 | 125.07 | 121.16 | 121.42 | 3,290,269 | -2.69(-2.17%) |
Jun 27, 2022 | 127.59 | 128.25 | 121.78 | 124.11 | 3,640,694 | -4.55(-3.53%) |
Jun 24, 2022 | 128.66 | 129.50 | 127.02 | 128.66 | 7,023,626 | +1.23(+0.96%) |
Jun 23, 2022 | 127.45 | 128.46 | 126.20 | 127.43 | 2,073,340 | -0.07(-0.05%) |
Jun 22, 2022 | 127.67 | 129.18 | 127.30 | 127.50 | 2,108,448 | -1.34(-1.04%) |
Jun 21, 2022 | 128.24 | 129.39 | 127.06 | 128.85 | 2,249,555 | +1.83(+1.44%) |
Jun 17, 2022 | 126.25 | 128.01 | 124.36 | 127.02 | 3,775,160 | +0.55(+0.44%) |
Jun 16, 2022 | 125.37 | 127.21 | 124.54 | 126.47 | 2,357,498 | -1.27(-0.99%) |
Jun 15, 2022 | 126.14 | 129.05 | 125.55 | 127.73 | 2,236,540 | +1.87(+1.48%) |
Jun 14, 2022 | 127.63 | 128.23 | 124.78 | 125.86 | 2,470,830 | -1.37(-1.08%) |
Jun 13, 2022 | 129.71 | 130.35 | 127.15 | 127.24 | 2,843,391 | -4.62(-3.51%) |
Jun 10, 2022 | 131.95 | 133.38 | 131.18 | 131.86 | 2,077,378 | -2.34(-1.75%) |
Jun 09, 2022 | 136.69 | 138.52 | 134.17 | 134.20 | 2,266,695 | -3.37(-2.45%) |
Jun 08, 2022 | 138.97 | 139.79 | 137.11 | 137.57 | 1,722,883 | -1.73(-1.24%) |
Jun 07, 2022 | 137.38 | 139.35 | 137.08 | 139.30 | 1,869,383 | +0.80(+0.58%) |
Jun 06, 2022 | 139.60 | 140.35 | 138.03 | 138.50 | 1,671,227 | -0.64(-0.46%) |
Jun 03, 2022 | 138.84 | 140.91 | 138.31 | 139.14 | 2,963,250 | -0.49(-0.35%) |
Jun 02, 2022 | 136.90 | 139.87 | 135.81 | 139.63 | 2,906,584 | +1.94(+1.41%) |
Jun 01, 2022 | 137.58 | 138.26 | 135.67 | 137.69 | 2,163,176 | +0.87(+0.63%) |
May 31, 2022 | 136.08 | 137.43 | 134.52 | 136.82 | 2,913,808 | +0.12(+0.09%) |
May 27, 2022 | 137.17 | 138.31 | 135.74 | 136.71 | 2,444,135 | -0.15(-0.11%) |
May 26, 2022 | 135.67 | 137.41 | 135.52 | 136.85 | 1,708,152 | +1.31(+0.97%) |
May 25, 2022 | 134.17 | 135.85 | 132.70 | 135.54 | 2,753,448 | +0.66(+0.49%) |
May 24, 2022 | 130.95 | 135.97 | 130.74 | 134.88 | 4,985,746 | +2.87(+2.18%) |
May 23, 2022 | 132.79 | 135.91 | 130.87 | 132.01 | 4,651,163 | +2.97(+2.30%) |
May 20, 2022 | 129.10 | 130.83 | 124.85 | 129.04 | 4,787,733 | +0.73(+0.57%) |
May 19, 2022 | 127.32 | 131.39 | 126.76 | 128.31 | 3,589,833 | +1.04(+0.81%) |
May 18, 2022 | 125.23 | 128.40 | 125.14 | 127.27 | 4,233,049 | +0.49(+0.39%) |
May 17, 2022 | 124.94 | 130.83 | 124.88 | 126.78 | 3,972,561 | +1.07(+0.85%) |
May 16, 2022 | 123.35 | 127.20 | 122.78 | 125.71 | 2,940,669 | +2.42(+1.96%) |
May 13, 2022 | 120.02 | 123.63 | 119.54 | 123.29 | 3,731,675 | +3.94(+3.30%) |
May 12, 2022 | 116.76 | 120.55 | 116.76 | 119.36 | 4,605,354 | +0.45(+0.38%) |
May 11, 2022 | 113.09 | 124.61 | 112.61 | 118.90 | 8,092,998 | +8.77(+7.97%) |
May 10, 2022 | 111.57 | 112.13 | 107.80 | 110.13 | 6,592,227 | -0.43(-0.39%) |
May 09, 2022 | 112.78 | 113.28 | 110.23 | 110.56 | 3,511,873 | -3.21(-2.82%) |
May 06, 2022 | 117.59 | 117.92 | 112.88 | 113.77 | 2,150,795 | -4.26(-3.61%) |
May 05, 2022 | 121.47 | 121.96 | 116.74 | 118.03 | 2,163,760 | -4.06(-3.32%) |
May 04, 2022 | 121.26 | 122.22 | 118.76 | 122.09 | 1,890,062 | +1.19(+0.99%) |
May 03, 2022 | 118.46 | 121.07 | 118.44 | 120.90 | 2,349,914 | +2.48(+2.09%) |
May 02, 2022 | 117.19 | 119.97 | 116.20 | 118.42 | 2,971,315 | +1.92(+1.65%) |
Apr 29, 2022 | 121.39 | 122.39 | 116.19 | 116.49 | 3,054,043 | -5.29(-4.34%) |
Apr 28, 2022 | 121.20 | 122.66 | 120.07 | 121.78 | 1,685,159 | +2.16(+1.81%) |
Apr 27, 2022 | 122.83 | 122.96 | 119.52 | 119.62 | 2,586,912 | -3.36(-2.74%) |
Apr 26, 2022 | 126.09 | 126.32 | 122.70 | 122.99 | 1,937,169 | -3.47(-2.75%) |
Apr 25, 2022 | 126.05 | 126.98 | 123.52 | 126.46 | 2,754,803 | +0.06(+0.05%) |
Apr 22, 2022 | 123.17 | 126.86 | 122.00 | 126.40 | 4,293,911 | +4.29(+3.52%) |
Apr 21, 2022 | 121.80 | 124.02 | 121.80 | 122.11 | 2,475,032 | +0.42(+0.35%) |
Apr 20, 2022 | 122.47 | 123.20 | 121.51 | 121.69 | 1,592,554 | -0.72(-0.59%) |
Apr 19, 2022 | 118.54 | 122.67 | 118.54 | 122.41 | 1,567,979 | +1.86(+1.54%) |
Apr 18, 2022 | 120.73 | 121.82 | 119.55 | 120.55 | 1,557,158 | -0.43(-0.36%) |
Apr 14, 2022 | 122.00 | 122.33 | 119.59 | 120.98 | 2,063,569 | -1.01(-0.83%) |
Apr 13, 2022 | 122.36 | 122.51 | 120.67 | 121.99 | 1,553,014 | +0.05(+0.04%) |
Apr 12, 2022 | 121.74 | 122.91 | 121.33 | 121.94 | 2,616,325 | +0.98(+0.81%) |
Apr 11, 2022 | 121.60 | 123.08 | 120.72 | 120.97 | 1,817,062 | -0.89(-0.73%) |
Apr 08, 2022 | 121.26 | 122.93 | 120.62 | 121.85 | 1,299,555 | +0.08(+0.06%) |
Apr 07, 2022 | 123.29 | 123.69 | 120.92 | 121.77 | 1,781,507 | -1.43(-1.16%) |
Apr 06, 2022 | 123.61 | 125.32 | 122.72 | 123.20 | 1,998,336 | -1.00(-0.80%) |
Apr 05, 2022 | 125.47 | 127.03 | 123.85 | 124.20 | 1,025,946 | -2.13(-1.69%) |
Apr 04, 2022 | 124.15 | 126.87 | 123.80 | 126.33 | 1,542,958 | +2.75(+2.23%) |
Apr 01, 2022 | 125.18 | 125.51 | 121.72 | 123.58 | 2,223,374 | -1.26(-1.01%) |
Mar 31, 2022 | 126.49 | 126.50 | 124.19 | 124.84 | 1,774,354 | -1.16(-0.92%) |
Mar 30, 2022 | 126.34 | 127.17 | 125.45 | 126.00 | 1,111,617 | -1.13(-0.89%) |
Mar 29, 2022 | 127.53 | 128.01 | 125.62 | 127.13 | 1,515,318 | +0.78(+0.62%) |
Mar 28, 2022 | 125.99 | 126.43 | 124.49 | 126.35 | 1,080,184 | +0.71(+0.57%) |
Mar 25, 2022 | 124.37 | 125.83 | 123.65 | 125.64 | 1,333,137 | +1.73(+1.39%) |
Mar 24, 2022 | 123.41 | 123.92 | 122.00 | 123.92 | 2,303,790 | +0.92(+0.75%) |
Mar 23, 2022 | 125.70 | 126.37 | 122.42 | 123.00 | 2,187,202 | -3.25(-2.57%) |
Mar 22, 2022 | 124.29 | 126.49 | 123.11 | 126.24 | 1,744,803 | +2.34(+1.89%) |
Mar 21, 2022 | 123.44 | 124.73 | 123.00 | 123.91 | 1,238,539 | -0.71(-0.57%) |
Mar 18, 2022 | 122.63 | 124.81 | 121.76 | 124.62 | 2,689,022 | +1.09(+0.88%) |
Mar 17, 2022 | 121.81 | 123.59 | 121.05 | 123.53 | 1,314,578 | +1.36(+1.11%) |
Mar 16, 2022 | 119.69 | 122.26 | 119.53 | 122.17 | 1,649,575 | +2.96(+2.48%) |
Mar 15, 2022 | 117.57 | 119.51 | 116.03 | 119.21 | 1,840,177 | +1.65(+1.40%) |
Mar 14, 2022 | 120.57 | 120.82 | 116.68 | 117.56 | 1,994,478 | -3.16(-2.62%) |
Mar 11, 2022 | 122.99 | 123.81 | 120.56 | 120.72 | 1,211,181 | -1.33(-1.09%) |
Mar 10, 2022 | 122.99 | 124.32 | 121.04 | 122.05 | 1,238,305 | -1.82(-1.47%) |
Mar 09, 2022 | 122.41 | 124.30 | 121.67 | 123.87 | 2,168,068 | +2.81(+2.32%) |
Mar 08, 2022 | 123.83 | 124.21 | 120.59 | 121.05 | 2,241,124 | -3.37(-2.71%) |
Mar 07, 2022 | 124.64 | 126.69 | 123.26 | 124.43 | 2,090,499 | -0.23(-0.18%) |
Mar 04, 2022 | 124.94 | 125.84 | 124.41 | 124.66 | 1,872,757 | -1.33(-1.06%) |
Mar 03, 2022 | 128.30 | 128.50 | 125.58 | 125.99 | 1,324,882 | -1.40(-1.10%) |
Mar 02, 2022 | 126.38 | 127.84 | 125.77 | 127.39 | 1,665,925 | +1.09(+0.87%) |
Mar 01, 2022 | 128.66 | 129.68 | 125.68 | 126.29 | 1,441,257 | -1.91(-1.49%) |
Feb 28, 2022 | 125.91 | 129.58 | 125.91 | 128.20 | 3,540,427 | +1.36(+1.07%) |
Feb 25, 2022 | 126.48 | 127.16 | 125.21 | 126.84 | 2,088,917 | +1.19(+0.95%) |
Feb 24, 2022 | 122.11 | 125.82 | 122.00 | 125.65 | 2,113,427 | +0.77(+0.62%) |
Feb 23, 2022 | 126.03 | 127.38 | 124.64 | 124.88 | 1,936,707 | -0.36(-0.29%) |
Feb 22, 2022 | 126.19 | 127.75 | 124.76 | 125.25 | 2,214,743 | -2.21(-1.73%) |
Feb 18, 2022 | 127.45 | 0 | -1.05(-0.82%) | |||
Feb 17, 2022 | 131.14 | 131.14 | 128.04 | 128.51 | 1,761,303 | -2.85(-2.17%) |
Feb 16, 2022 | 131.81 | 132.65 | 129.55 | 131.36 | 2,403,746 | -1.19(-0.90%) |
Feb 15, 2022 | 132.45 | 133.50 | 131.43 | 132.55 | 1,764,703 | +1.08(+0.82%) |
Feb 14, 2022 | 131.94 | 132.51 | 130.52 | 131.47 | 1,705,198 | -0.69(-0.52%) |
Feb 11, 2022 | 133.02 | 134.44 | 131.86 | 132.16 | 1,672,151 | -0.87(-0.65%) |
Feb 10, 2022 | 131.26 | 134.91 | 131.26 | 133.02 | 1,743,922 | -0.80(-0.60%) |
Feb 09, 2022 | 133.79 | 134.03 | 130.66 | 133.82 | 1,984,621 | +1.40(+1.06%) |
Feb 08, 2022 | 134.34 | 135.26 | 132.30 | 132.42 | 2,298,269 | -2.00(-1.49%) |
Feb 07, 2022 | 136.00 | 136.08 | 133.63 | 134.42 | 1,751,482 | -1.29(-0.95%) |
Feb 04, 2022 | 133.39 | 136.37 | 132.74 | 135.71 | 2,432,520 | +0.41(+0.31%) |
Feb 03, 2022 | 133.32 | 137.59 | 135.30 | 3,459,368 | +0.12(+0.09%) | |
Feb 02, 2022 | 123.90 | 135.59 | 123.79 | 135.18 | 5,806,318 | +7.12(+5.56%) |
Feb 01, 2022 | 131.15 | 131.52 | 127.20 | 128.06 | 3,828,598 | -1.95(-1.50%) |
Jan 28, 2022 | 129.26 | 130.31 | 127.70 | 130.01 | 2,186,740 | +0.85(+0.66%) |
Jan 27, 2022 | 128.87 | 132.10 | 128.75 | 129.16 | 1,807,804 | +1.06(+0.83%) |
Jan 26, 2022 | 129.17 | 130.41 | 126.96 | 128.09 | 2,368,108 | -1.02(-0.79%) |
Jan 25, 2022 | 131.63 | 132.08 | 127.66 | 129.11 | 2,420,468 | -4.13(-3.10%) |
Jan 24, 2022 | 135.10 | 137.38 | 129.99 | 133.24 | 4,324,836 | -3.75(-2.74%) |
Jan 21, 2022 | 136.27 | 138.65 | 136.09 | 136.99 | 3,165,943 | +0.13(+0.09%) |
Jan 20, 2022 | 135.85 | 139.93 | 135.85 | 136.87 | 3,161,990 | +1.94(+1.44%) |
Jan 19, 2022 | 133.55 | 136.22 | 132.75 | 134.92 | 3,876,218 | +2.96(+2.24%) |
Jan 18, 2022 | 136.42 | 140.48 | 131.51 | 131.97 | 8,887,895 | +3.42(+2.66%) |
Jan 14, 2022 | 128.55 | 0 | -0.39(-0.31%) | |||
Jan 13, 2022 | 131.10 | 131.10 | 128.62 | 128.94 | 1,363,315 | -1.64(-1.25%) |
Jan 12, 2022 | 129.34 | 130.98 | 128.09 | 130.58 | 1,702,355 | +1.68(+1.30%) |
Jan 11, 2022 | 125.72 | 129.06 | 125.70 | 128.90 | 1,823,659 | +1.87(+1.47%) |
Jan 10, 2022 | 129.50 | 130.25 | 126.29 | 127.03 | 3,098,118 | -2.84(-2.19%) |
Jan 07, 2022 | 127.22 | 130.55 | 125.43 | 129.87 | 2,471,894 | +2.06(+1.61%) |
Jan 06, 2022 | 131.35 | 132.03 | 127.54 | 127.81 | 2,304,078 | -4.05(-3.07%) |
Jan 05, 2022 | 134.32 | 135.48 | 131.69 | 131.86 | 2,569,013 | -1.93(-1.44%) |
Jan 04, 2022 | 132.37 | 134.32 | 131.84 | 133.79 | 2,141,821 | +0.80(+0.60%) |
Jan 03, 2022 | 130.02 | 134.01 | 129.84 | 132.99 | 2,063,855 | +3.00(+2.31%) |
Dec 31, 2021 | 132.51 | 133.03 | 129.74 | 129.99 | 1,634,615 | -2.52(-1.90%) |
Dec 30, 2021 | 131.76 | 133.63 | 131.76 | 132.51 | 1,193,562 | +1.30(+0.99%) |
Dec 29, 2021 | 131.96 | 132.22 | 129.97 | 131.21 | 925,773 | -0.32(-0.25%) |
Dec 28, 2021 | 131.31 | 133.01 | 131.11 | 131.53 | 1,248,849 | +0.42(+0.32%) |
Dec 27, 2021 | 131.34 | 131.81 | 130.38 | 131.11 | 1,397,571 | +0.49(+0.38%) |
Dec 23, 2021 | 129.38 | 131.08 | 128.96 | 130.62 | 1,617,582 | +1.05(+0.81%) |
Dec 22, 2021 | 130.16 | 131.31 | 128.66 | 129.56 | 2,202,562 | -0.69(-0.53%) |
Dec 21, 2021 | 129.07 | 130.40 | 127.32 | 130.25 | 2,284,091 | +2.22(+1.73%) |
Dec 20, 2021 | 124.63 | 128.24 | 124.63 | 128.03 | 2,630,294 | +2.36(+1.88%) |
Dec 17, 2021 | 127.46 | 128.90 | 125.43 | 125.67 | 3,566,675 | -1.47(-1.16%) |
Dec 16, 2021 | 126.74 | 127.90 | 126.16 | 127.14 | 1,719,722 | +0.11(+0.09%) |
Dec 15, 2021 | 125.85 | 127.36 | 124.00 | 127.03 | 2,507,163 | +2.02(+1.62%) |
Dec 14, 2021 | 124.15 | 126.48 | 122.07 | 125.01 | 2,137,928 | +0.08(+0.06%) |
Dec 13, 2021 | 123.82 | 126.44 | 123.82 | 124.93 | 2,307,214 | +1.11(+0.90%) |
Dec 10, 2021 | 124.32 | 125.52 | 122.85 | 123.82 | 2,218,749 | +0.63(+0.51%) |
Dec 09, 2021 | 124.66 | 125.03 | 122.88 | 123.19 | 2,521,858 | -1.35(-1.08%) |
Dec 08, 2021 | 124.55 | 125.48 | 123.31 | 124.54 | 2,591,014 | +0.22(+0.17%) |
Dec 07, 2021 | 125.40 | 126.14 | 124.10 | 124.32 | 2,692,105 | +0.01(+0.01%) |
Dec 06, 2021 | 125.42 | 125.79 | 122.90 | 124.31 | 2,909,903 | +1.02(+0.83%) |
Dec 03, 2021 | 121.68 | 123.61 | 121.14 | 123.29 | 3,427,992 | +2.64(+2.19%) |
Dec 02, 2021 | 118.74 | 121.80 | 118.74 | 120.65 | 3,157,145 | +2.32(+1.96%) |