Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 116.02 | 116.34 | 111.83 | 116.08 | 6,325,413 | -0.15(-0.13%) |
Nov 29, 2022 | 114.34 | 116.42 | 114.27 | 116.23 | 2,021,862 | +1.37(+1.20%) |
Nov 28, 2022 | 118.05 | 118.48 | 114.37 | 114.85 | 3,009,832 | -4.05(-3.41%) |
Nov 25, 2022 | 118.76 | 119.63 | 118.43 | 118.91 | 957,577 | +0.96(+0.81%) |
Nov 23, 2022 | 118.49 | 118.98 | 117.25 | 117.95 | 2,550,135 | -0.55(-0.47%) |
Nov 22, 2022 | 118.09 | 118.57 | 117.32 | 118.50 | 1,906,855 | +0.89(+0.76%) |
Nov 21, 2022 | 116.70 | 117.84 | 116.32 | 117.61 | 2,336,994 | +0.80(+0.69%) |
Nov 18, 2022 | 117.95 | 118.26 | 116.02 | 116.81 | 3,447,105 | -0.36(-0.31%) |
Nov 17, 2022 | 116.25 | 117.23 | 114.88 | 117.17 | 2,440,896 | -0.09(-0.08%) |
Nov 16, 2022 | 119.73 | 119.72 | 116.96 | 117.26 | 3,521,175 | -2.26(-1.89%) |
Nov 15, 2022 | 120.70 | 121.58 | 118.20 | 119.52 | 2,760,778 | +0.17(+0.14%) |
Nov 14, 2022 | 120.73 | 121.97 | 119.26 | 119.34 | 2,871,401 | -1.78(-1.47%) |
Nov 11, 2022 | 118.03 | 121.58 | 117.63 | 121.12 | 3,765,116 | +3.49(+2.97%) |
Nov 10, 2022 | 116.28 | 117.73 | 115.56 | 117.63 | 3,467,750 | +4.85(+4.30%) |
Nov 09, 2022 | 114.12 | 114.47 | 112.69 | 112.79 | 1,955,743 | -1.39(-1.21%) |
Nov 08, 2022 | 114.18 | 115.35 | 112.98 | 114.17 | 2,002,343 | +0.61(+0.54%) |
Nov 07, 2022 | 113.52 | 113.99 | 112.30 | 113.56 | 2,101,712 | -0.14(-0.13%) |
Nov 04, 2022 | 113.36 | 114.19 | 112.18 | 113.71 | 2,547,992 | +1.81(+1.62%) |
Nov 03, 2022 | 111.10 | 113.20 | 110.32 | 111.89 | 2,203,414 | -0.01(-0.01%) |
Nov 02, 2022 | 113.89 | 115.50 | 111.71 | 111.90 | 2,812,557 | -2.22(-1.95%) |
Nov 01, 2022 | 115.46 | 115.77 | 113.47 | 114.12 | 2,340,580 | -0.45(-0.39%) |
Oct 31, 2022 | 114.85 | 115.17 | 114.18 | 114.57 | 4,749,970 | -0.74(-0.64%) |
Oct 28, 2022 | 112.01 | 115.37 | 111.58 | 115.31 | 4,185,932 | +3.46(+3.09%) |
Oct 27, 2022 | 112.48 | 113.35 | 111.14 | 111.85 | 4,080,452 | +0.09(+0.08%) |
Oct 26, 2022 | 108.92 | 112.30 | 108.92 | 111.76 | 5,082,292 | +3.83(+3.54%) |
Oct 25, 2022 | 103.39 | 108.02 | 103.06 | 107.93 | 5,505,579 | +0.11(+0.10%) |
Oct 24, 2022 | 107.05 | 108.52 | 106.74 | 107.82 | 3,726,310 | +1.43(+1.34%) |
Oct 21, 2022 | 103.06 | 106.51 | 102.97 | 106.39 | 3,669,759 | +3.37(+3.27%) |
Oct 20, 2022 | 103.81 | 105.34 | 102.82 | 103.02 | 3,450,482 | -0.99(-0.95%) |
Oct 19, 2022 | 104.83 | 105.36 | 103.14 | 104.02 | 2,831,237 | -1.59(-1.51%) |
Oct 18, 2022 | 105.42 | 106.02 | 104.24 | 105.61 | 2,815,236 | +1.90(+1.83%) |
Oct 17, 2022 | 105.03 | 105.39 | 103.19 | 103.71 | 3,297,754 | +0.21(+0.20%) |
Oct 14, 2022 | 104.07 | 104.89 | 102.79 | 103.50 | 3,798,818 | -0.57(-0.55%) |
Oct 13, 2022 | 97.91 | 104.59 | 97.52 | 104.07 | 5,240,007 | +4.84(+4.87%) |
Oct 12, 2022 | 98.89 | 99.92 | 98.59 | 99.23 | 3,020,517 | +0.10(+0.10%) |
Oct 11, 2022 | 98.82 | 100.60 | 98.32 | 99.13 | 3,178,632 | +0.35(+0.35%) |
Oct 10, 2022 | 98.85 | 99.39 | 97.63 | 98.79 | 2,835,039 | +0.86(+0.87%) |
Oct 07, 2022 | 100.53 | 100.88 | 97.53 | 97.93 | 4,717,165 | -3.28(-3.24%) |
Oct 06, 2022 | 104.15 | 104.69 | 100.38 | 101.21 | 4,751,910 | -3.69(-3.52%) |
Oct 05, 2022 | 104.14 | 105.75 | 103.31 | 104.90 | 2,810,763 | -0.41(-0.39%) |
Oct 04, 2022 | 104.51 | 105.64 | 104.46 | 105.31 | 3,076,250 | +2.19(+2.12%) |
Oct 03, 2022 | 101.73 | 103.85 | 101.02 | 103.12 | 3,201,436 | +2.48(+2.46%) |
Sep 30, 2022 | 102.01 | 103.06 | 100.55 | 100.64 | 3,417,639 | -1.64(-1.60%) |
Sep 29, 2022 | 102.89 | 103.29 | 101.65 | 102.28 | 2,542,527 | -1.80(-1.73%) |
Sep 28, 2022 | 103.39 | 104.48 | 102.98 | 104.09 | 4,037,775 | +1.70(+1.66%) |
Sep 27, 2022 | 103.95 | 103.95 | 101.48 | 102.39 | 3,649,463 | -0.54(-0.52%) |
Sep 26, 2022 | 102.70 | 103.66 | 102.22 | 102.92 | 3,950,265 | +0.01(+0.01%) |
Sep 23, 2022 | 103.59 | 103.99 | 101.67 | 102.91 | 4,044,432 | -1.05(-1.01%) |
Sep 22, 2022 | 103.98 | 104.79 | 103.31 | 103.96 | 4,037,785 | -0.61(-0.58%) |
Sep 21, 2022 | 106.41 | 107.50 | 104.56 | 104.57 | 4,099,696 | -1.56(-1.47%) |
Sep 20, 2022 | 105.02 | 106.75 | 104.52 | 106.13 | 4,561,986 | -0.11(-0.10%) |
Sep 19, 2022 | 105.66 | 106.48 | 105.00 | 106.24 | 3,502,608 | +0.03(+0.03%) |
Sep 16, 2022 | 104.47 | 106.85 | 103.93 | 106.21 | 7,973,031 | +0.17(+0.16%) |
Sep 15, 2022 | 107.31 | 108.15 | 105.72 | 106.04 | 4,448,294 | -1.01(-0.94%) |
Sep 14, 2022 | 109.83 | 109.83 | 105.94 | 107.05 | 6,225,709 | -2.68(-2.44%) |
Sep 13, 2022 | 111.22 | 113.49 | 109.50 | 109.73 | 8,525,588 | -3.44(-3.04%) |
Sep 12, 2022 | 113.23 | 115.24 | 112.91 | 113.17 | 20,829,286 | +1.05(+0.93%) |
Sep 09, 2022 | 110.45 | 112.29 | 109.18 | 112.12 | 29,336,726 | +3.49(+3.21%) |
Sep 08, 2022 | 107.83 | 109.11 | 106.71 | 108.63 | 28,261,434 | -1.17(-1.06%) |
Sep 07, 2022 | 106.24 | 110.43 | 105.67 | 109.80 | 41,246,156 | +3.60(+3.39%) |
Sep 06, 2022 | 110.54 | 110.62 | 105.64 | 106.20 | 33,742,472 | -4.60(-4.15%) |
Sep 02, 2022 | 114.79 | 115.10 | 110.35 | 110.80 | 13,527,472 | -3.62(-3.17%) |
Sep 01, 2022 | 113.22 | 115.12 | 112.64 | 114.43 | 34,072,756 | +1.17(+1.03%) |
Aug 31, 2022 | 113.72 | 115.18 | 112.59 | 113.26 | 34,795,048 | -0.46(-0.41%) |
Aug 30, 2022 | 115.57 | 116.35 | 112.06 | 113.72 | 38,184,132 | -1.44(-1.25%) |
Aug 29, 2022 | 117.30 | 117.30 | 114.10 | 115.16 | 55,771,620 | -2.46(-2.09%) |
Aug 26, 2022 | 130.83 | 131.17 | 117.20 | 117.62 | 42,686,028 | -12.40(-9.54%) |
Aug 25, 2022 | 128.49 | 130.49 | 128.10 | 130.03 | 52,101,740 | +1.57(+1.22%) |
Aug 24, 2022 | 128.34 | 128.96 | 127.25 | 128.46 | 17,156,550 | -0.65(-0.50%) |
Aug 23, 2022 | 128.43 | 129.72 | 128.16 | 129.11 | 17,302,582 | +0.15(+0.11%) |
Aug 22, 2022 | 130.50 | 130.87 | 128.45 | 128.96 | 11,180,411 | -3.29(-2.49%) |
Aug 19, 2022 | 131.71 | 132.66 | 130.44 | 132.25 | 13,958,105 | +0.01(+0.01%) |
Aug 18, 2022 | 132.89 | 132.93 | 131.07 | 132.24 | 6,382,457 | -0.68(-0.51%) |
Aug 17, 2022 | 133.83 | 134.14 | 132.59 | 132.92 | 5,408,852 | -2.55(-1.88%) |
Aug 16, 2022 | 135.66 | 136.41 | 134.22 | 135.47 | 4,871,809 | -1.06(-0.77%) |
Aug 15, 2022 | 136.49 | 137.13 | 135.67 | 136.52 | 2,593,288 | -0.73(-0.53%) |
Aug 12, 2022 | 135.57 | 137.31 | 135.57 | 137.25 | 2,603,322 | +2.33(+1.72%) |
Aug 11, 2022 | 135.24 | 136.53 | 134.67 | 134.93 | 2,549,280 | +0.25(+0.19%) |
Aug 10, 2022 | 135.13 | 135.78 | 134.19 | 134.68 | 2,825,157 | +1.39(+1.04%) |
Aug 09, 2022 | 133.71 | 134.38 | 132.70 | 133.29 | 3,586,554 | -0.58(-0.43%) |
Aug 08, 2022 | 133.46 | 135.37 | 133.05 | 133.86 | 3,492,269 | +0.96(+0.73%) |
Aug 05, 2022 | 132.54 | 133.87 | 131.98 | 132.90 | 4,644,618 | -0.64(-0.48%) |
Aug 04, 2022 | 129.37 | 133.73 | 129.10 | 133.54 | 6,627,073 | +4.17(+3.23%) |
Aug 03, 2022 | 127.93 | 129.65 | 127.62 | 129.37 | 3,034,037 | +1.57(+1.23%) |
Aug 02, 2022 | 128.55 | 129.43 | 127.69 | 127.80 | 2,992,433 | -1.45(-1.12%) |
Aug 01, 2022 | 128.16 | 129.88 | 127.64 | 129.25 | 3,167,726 | +0.11(+0.08%) |
Jul 29, 2022 | 126.91 | 129.57 | 126.06 | 129.14 | 4,435,132 | +2.59(+2.04%) |
Jul 28, 2022 | 126.13 | 126.79 | 124.69 | 126.55 | 3,431,976 | +1.36(+1.09%) |
Jul 27, 2022 | 125.88 | 126.41 | 124.03 | 125.19 | 5,581,272 | -1.70(-1.34%) |
Jul 26, 2022 | 129.38 | 131.36 | 124.89 | 126.89 | 13,919,717 | +5.98(+4.94%) |
Jul 25, 2022 | 120.81 | 121.80 | 120.61 | 120.92 | 2,619,144 | +0.00(+0.00%) |
Jul 22, 2022 | 121.40 | 121.67 | 120.34 | 120.92 | 1,952,216 | +0.15(+0.13%) |
Jul 21, 2022 | 119.94 | 120.80 | 119.34 | 120.77 | 1,850,961 | +0.85(+0.71%) |
Jul 20, 2022 | 119.11 | 120.33 | 118.88 | 119.92 | 2,224,301 | +0.79(+0.67%) |
Jul 19, 2022 | 117.56 | 119.25 | 117.26 | 119.12 | 3,118,247 | +2.90(+2.50%) |
Jul 18, 2022 | 117.38 | 117.95 | 115.87 | 116.22 | 2,817,231 | -1.10(-0.94%) |
Jul 15, 2022 | 117.09 | 117.51 | 115.63 | 117.32 | 2,926,965 | +1.64(+1.42%) |
Jul 14, 2022 | 114.48 | 115.89 | 113.49 | 115.68 | 2,801,344 | -0.05(-0.05%) |
Jul 13, 2022 | 115.40 | 116.74 | 115.10 | 115.73 | 2,760,940 | -1.65(-1.41%) |
Jul 12, 2022 | 116.44 | 119.03 | 116.36 | 117.38 | 2,925,610 | +1.07(+0.92%) |
Jul 11, 2022 | 116.06 | 117.66 | 115.90 | 116.31 | 2,987,359 | +0.26(+0.23%) |
Jul 08, 2022 | 117.04 | 117.35 | 115.53 | 116.05 | 2,433,108 | -1.20(-1.02%) |
Jul 07, 2022 | 117.32 | 117.48 | 115.01 | 117.25 | 3,826,276 | +0.19(+0.16%) |
Jul 06, 2022 | 116.75 | 118.10 | 115.36 | 117.06 | 3,362,578 | +0.57(+0.49%) |
Jul 05, 2022 | 114.48 | 116.70 | 113.24 | 116.49 | 4,334,457 | +0.65(+0.56%) |
Jul 01, 2022 | 116.67 | 117.05 | 114.15 | 115.84 | 4,132,075 | -0.83(-0.71%) |
Jun 30, 2022 | 116.04 | 117.39 | 114.77 | 116.67 | 3,705,434 | -0.32(-0.28%) |
Jun 29, 2022 | 117.20 | 117.51 | 116.13 | 117.00 | 3,129,022 | -0.51(-0.43%) |
Jun 28, 2022 | 120.68 | 121.32 | 117.34 | 117.50 | 2,672,470 | -2.23(-1.86%) |
Jun 27, 2022 | 121.18 | 121.42 | 119.27 | 119.73 | 2,648,719 | -1.38(-1.14%) |
Jun 24, 2022 | 118.58 | 121.31 | 118.32 | 121.11 | 4,058,896 | +3.77(+3.21%) |
Jun 23, 2022 | 117.39 | 118.17 | 115.85 | 117.34 | 2,485,569 | -0.22(-0.19%) |
Jun 22, 2022 | 116.09 | 118.63 | 115.57 | 117.56 | 3,217,464 | +0.35(+0.30%) |
Jun 21, 2022 | 117.51 | 118.17 | 116.55 | 117.21 | 4,135,277 | +0.15(+0.13%) |
Jun 17, 2022 | 117.90 | 118.90 | 116.05 | 117.06 | 7,965,211 | -0.99(-0.84%) |
Jun 16, 2022 | 119.50 | 119.50 | 117.50 | 118.05 | 4,134,782 | -3.06(-2.52%) |
Jun 15, 2022 | 122.40 | 123.23 | 119.97 | 121.11 | 3,627,870 | -0.83(-0.68%) |
Jun 14, 2022 | 123.23 | 124.73 | 121.17 | 121.94 | 2,967,179 | -1.01(-0.82%) |
Jun 13, 2022 | 123.27 | 124.72 | 122.27 | 122.95 | 4,564,914 | -1.15(-0.93%) |
Jun 10, 2022 | 128.02 | 128.45 | 124.04 | 124.10 | 6,527,418 | -5.89(-4.53%) |
Jun 09, 2022 | 131.19 | 132.70 | 129.95 | 129.99 | 2,405,037 | -1.12(-0.85%) |
Jun 08, 2022 | 131.23 | 132.18 | 130.09 | 131.11 | 1,898,250 | -1.31(-0.99%) |
Jun 07, 2022 | 131.12 | 132.52 | 129.66 | 132.41 | 2,002,447 | +0.59(+0.45%) |
Jun 06, 2022 | 131.98 | 132.80 | 131.31 | 131.82 | 1,747,656 | +0.22(+0.16%) |
Jun 03, 2022 | 132.53 | 132.95 | 131.01 | 131.60 | 2,081,274 | -1.99(-1.49%) |
Jun 02, 2022 | 133.00 | 133.69 | 130.28 | 133.59 | 2,109,016 | +1.59(+1.20%) |
Jun 01, 2022 | 134.63 | 134.78 | 131.27 | 132.01 | 2,673,455 | -2.59(-1.92%) |
May 31, 2022 | 133.68 | 135.09 | 131.56 | 134.59 | 4,596,334 | -0.20(-0.15%) |
May 27, 2022 | 133.62 | 134.80 | 133.31 | 134.79 | 1,970,659 | +2.23(+1.68%) |
May 26, 2022 | 132.30 | 134.16 | 132.30 | 132.57 | 2,359,500 | +1.13(+0.86%) |
May 25, 2022 | 131.12 | 131.77 | 129.42 | 131.44 | 2,081,773 | +0.04(+0.03%) |
May 24, 2022 | 130.14 | 131.83 | 127.12 | 131.40 | 2,927,093 | +1.23(+0.95%) |
May 23, 2022 | 130.35 | 131.60 | 129.83 | 130.17 | 3,144,580 | +0.50(+0.38%) |
May 20, 2022 | 133.02 | 133.38 | 127.20 | 129.67 | 4,651,861 | -2.82(-2.13%) |
May 19, 2022 | 131.81 | 134.24 | 129.93 | 132.49 | 3,046,016 | -0.43(-0.33%) |
May 18, 2022 | 135.30 | 135.41 | 132.52 | 132.93 | 3,313,948 | -3.04(-2.24%) |
May 17, 2022 | 135.66 | 136.11 | 134.35 | 135.97 | 2,360,293 | +1.64(+1.22%) |
May 16, 2022 | 133.19 | 134.62 | 130.58 | 134.33 | 3,040,375 | +1.07(+0.80%) |
May 13, 2022 | 134.07 | 134.19 | 132.07 | 133.26 | 3,084,953 | -0.26(-0.19%) |
May 12, 2022 | 130.84 | 133.54 | 130.32 | 133.52 | 3,158,234 | +2.84(+2.17%) |
May 11, 2022 | 133.87 | 134.00 | 130.46 | 130.68 | 3,079,059 | -2.42(-1.82%) |
May 10, 2022 | 137.45 | 137.49 | 132.22 | 133.10 | 3,925,207 | -2.91(-2.14%) |
May 09, 2022 | 132.49 | 137.25 | 132.04 | 136.01 | 4,664,304 | +2.54(+1.91%) |
May 06, 2022 | 133.23 | 133.68 | 130.93 | 133.46 | 2,767,700 | +0.06(+0.05%) |
May 05, 2022 | 136.71 | 137.14 | 132.31 | 133.40 | 3,714,916 | -4.26(-3.09%) |
May 04, 2022 | 132.99 | 138.04 | 131.99 | 137.66 | 4,138,820 | +5.49(+4.15%) |
May 03, 2022 | 130.50 | 132.85 | 130.24 | 132.17 | 2,810,715 | +1.94(+1.49%) |
May 02, 2022 | 128.98 | 131.65 | 128.33 | 130.23 | 4,164,665 | +1.51(+1.17%) |
Apr 29, 2022 | 131.47 | 132.49 | 128.41 | 128.72 | 4,664,957 | -2.61(-1.98%) |
Apr 28, 2022 | 129.20 | 131.86 | 128.63 | 131.33 | 2,844,363 | +2.62(+2.03%) |
Apr 27, 2022 | 129.22 | 130.38 | 128.29 | 128.71 | 3,500,480 | -0.01(-0.01%) |
Apr 26, 2022 | 129.78 | 131.19 | 127.52 | 128.72 | 5,422,936 | -3.91(-2.95%) |
Apr 25, 2022 | 132.73 | 133.02 | 130.20 | 132.63 | 3,843,426 | -0.51(-0.38%) |
Apr 22, 2022 | 134.60 | 134.76 | 132.31 | 133.14 | 3,537,528 | -2.32(-1.71%) |
Apr 21, 2022 | 135.65 | 136.65 | 135.05 | 135.46 | 2,618,670 | +1.05(+0.78%) |
Apr 20, 2022 | 134.60 | 136.11 | 134.35 | 134.41 | 2,218,273 | +0.44(+0.33%) |
Apr 19, 2022 | 131.07 | 134.41 | 131.07 | 133.97 | 2,571,070 | +3.50(+2.68%) |
Apr 18, 2022 | 131.61 | 132.39 | 130.09 | 130.47 | 1,989,395 | -1.07(-0.81%) |
Apr 14, 2022 | 132.68 | 133.52 | 131.39 | 131.54 | 2,611,709 | -1.14(-0.86%) |
Apr 13, 2022 | 132.56 | 133.14 | 131.71 | 132.69 | 2,231,476 | +0.07(+0.05%) |
Apr 12, 2022 | 135.08 | 135.25 | 132.18 | 132.61 | 2,994,245 | -1.38(-1.03%) |
Apr 11, 2022 | 134.28 | 135.86 | 133.85 | 133.99 | 2,776,684 | +0.28(+0.21%) |
Apr 08, 2022 | 134.77 | 135.35 | 133.33 | 133.71 | 3,126,485 | -0.12(-0.09%) |
Apr 07, 2022 | 133.34 | 134.30 | 131.70 | 133.84 | 2,463,131 | -0.31(-0.23%) |
Apr 06, 2022 | 131.50 | 134.23 | 131.25 | 134.15 | 3,030,869 | +1.25(+0.94%) |
Apr 05, 2022 | 132.68 | 134.44 | 132.55 | 132.90 | 2,406,978 | -0.56(-0.42%) |
Apr 04, 2022 | 133.04 | 133.89 | 130.38 | 133.46 | 2,949,851 | -0.14(-0.11%) |
Apr 01, 2022 | 133.55 | 133.76 | 131.07 | 133.60 | 2,461,119 | +0.72(+0.54%) |
Mar 31, 2022 | 134.28 | 135.00 | 132.81 | 132.88 | 3,578,391 | -2.28(-1.68%) |
Mar 30, 2022 | 135.07 | 136.79 | 134.57 | 135.16 | 2,683,511 | -0.58(-0.43%) |
Mar 29, 2022 | 134.77 | 136.49 | 133.92 | 135.74 | 3,017,912 | +2.33(+1.75%) |
Mar 28, 2022 | 133.82 | 134.00 | 131.37 | 133.41 | 3,003,124 | -0.88(-0.66%) |
Mar 25, 2022 | 133.23 | 134.94 | 132.91 | 134.29 | 2,523,164 | +1.32(+0.99%) |
Mar 24, 2022 | 132.20 | 133.19 | 131.56 | 132.97 | 2,272,265 | +1.16(+0.88%) |
Mar 23, 2022 | 133.60 | 133.69 | 131.70 | 131.81 | 2,954,618 | -2.02(-1.51%) |
Mar 22, 2022 | 133.39 | 134.63 | 132.54 | 133.83 | 4,770,128 | +1.21(+0.92%) |
Mar 21, 2022 | 132.71 | 133.65 | 131.56 | 132.61 | 5,058,444 | +0.23(+0.18%) |
Mar 18, 2022 | 131.27 | 132.50 | 129.62 | 132.38 | 8,831,041 | +0.56(+0.43%) |
Mar 17, 2022 | 129.70 | 131.84 | 128.66 | 131.82 | 3,122,355 | +1.95(+1.50%) |
Mar 16, 2022 | 129.21 | 130.55 | 127.49 | 129.87 | 4,273,079 | +1.07(+0.83%) |
Mar 15, 2022 | 129.30 | 129.85 | 127.27 | 128.80 | 3,739,082 | +0.74(+0.58%) |
Mar 14, 2022 | 126.25 | 129.68 | 126.25 | 128.06 | 4,380,746 | +2.25(+1.79%) |
Mar 11, 2022 | 128.05 | 128.96 | 125.70 | 125.81 | 4,648,972 | -2.65(-2.06%) |
Mar 10, 2022 | 129.72 | 130.28 | 127.93 | 128.46 | 4,249,651 | -2.38(-1.82%) |
Mar 09, 2022 | 131.97 | 133.22 | 130.75 | 130.85 | 3,738,390 | +1.07(+0.83%) |
Mar 08, 2022 | 129.63 | 133.41 | 127.87 | 129.78 | 5,159,023 | +1.89(+1.48%) |
Mar 07, 2022 | 130.08 | 130.08 | 127.25 | 127.88 | 5,100,492 | -3.08(-2.35%) |
Mar 04, 2022 | 130.45 | 131.82 | 130.08 | 130.96 | 3,624,890 | -1.40(-1.06%) |
Mar 03, 2022 | 132.56 | 133.87 | 131.67 | 132.36 | 4,257,279 | +0.96(+0.73%) |
Mar 02, 2022 | 129.96 | 132.43 | 129.35 | 131.40 | 4,183,883 | +2.20(+1.71%) |
Mar 01, 2022 | 132.61 | 133.01 | 128.66 | 129.20 | 3,712,522 | -3.48(-2.62%) |
Feb 28, 2022 | 133.25 | 133.55 | 130.98 | 132.68 | 4,723,398 | -1.66(-1.24%) |
Feb 25, 2022 | 128.89 | 135.45 | 129.95 | 134.34 | 7,543,207 | +6.08(+4.74%) |
Feb 24, 2022 | 126.83 | 128.43 | 124.72 | 128.26 | 6,839,652 | -0.61(-0.47%) |
Feb 23, 2022 | 130.98 | 131.50 | 128.64 | 128.87 | 4,309,011 | -2.11(-1.61%) |
Feb 22, 2022 | 132.28 | 132.49 | 130.20 | 130.98 | 5,052,006 | -0.78(-0.59%) |
Feb 18, 2022 | 131.76 | 0 | -0.91(-0.69%) | |||
Feb 17, 2022 | 134.64 | 135.19 | 132.52 | 132.67 | 6,955,155 | -4.91(-3.57%) |
Feb 16, 2022 | 138.79 | 139.67 | 136.23 | 137.58 | 5,055,592 | -1.51(-1.09%) |
Feb 15, 2022 | 140.31 | 140.63 | 138.12 | 139.09 | 3,773,507 | -0.59(-0.42%) |
Feb 14, 2022 | 140.87 | 141.08 | 137.34 | 139.68 | 5,242,215 | -1.35(-0.96%) |
Feb 11, 2022 | 141.58 | 142.85 | 140.38 | 141.03 | 4,109,426 | -0.18(-0.13%) |
Feb 10, 2022 | 143.22 | 143.91 | 140.57 | 141.21 | 4,106,120 | -3.45(-2.38%) |
Feb 09, 2022 | 144.58 | 145.21 | 143.15 | 144.66 | 2,424,373 | +1.09(+0.76%) |
Feb 08, 2022 | 142.70 | 144.19 | 141.72 | 143.57 | 2,685,361 | +1.10(+0.77%) |
Feb 07, 2022 | 142.10 | 143.48 | 141.45 | 142.47 | 2,761,209 | +0.39(+0.27%) |
Feb 04, 2022 | 144.79 | 145.63 | 141.53 | 142.09 | 4,577,455 | -3.24(-2.23%) |
Feb 03, 2022 | 146.97 | 145.06 | 145.32 | 2,950,659 | -2.01(-1.36%) | |
Feb 02, 2022 | 148.34 | 149.62 | 146.57 | 147.33 | 3,608,448 | -0.68(-0.46%) |
Feb 01, 2022 | 146.38 | 148.48 | 145.65 | 148.01 | 3,380,053 | +1.25(+0.85%) |
Jan 31, 2022 | 143.83 | 147.00 | 146.76 | 5,757,785 | +2.58(+1.79%) | |
Jan 28, 2022 | 148.86 | 149.18 | 141.91 | 144.18 | 7,037,981 | -6.24(-4.15%) |
Jan 27, 2022 | 149.48 | 152.15 | 148.90 | 150.42 | 3,148,079 | +0.76(+0.51%) |
Jan 26, 2022 | 154.06 | 154.92 | 148.80 | 149.66 | 4,986,125 | -3.93(-2.56%) |
Jan 25, 2022 | 153.40 | 154.21 | 148.52 | 153.59 | 5,712,724 | +0.84(+0.55%) |
Jan 24, 2022 | 151.92 | 153.12 | 149.25 | 152.75 | 5,330,133 | +0.13(+0.09%) |
Jan 21, 2022 | 153.29 | 155.60 | 152.54 | 152.62 | 3,935,590 | -0.81(-0.53%) |
Jan 20, 2022 | 157.87 | 158.43 | 153.21 | 153.44 | 3,185,314 | -4.34(-2.75%) |
Jan 19, 2022 | 158.97 | 159.89 | 157.03 | 157.78 | 2,226,973 | +0.18(+0.11%) |
Jan 18, 2022 | 157.51 | 157.84 | 155.73 | 157.60 | 2,726,957 | -0.41(-0.26%) |
Jan 14, 2022 | 158.01 | 0 | -2.02(-1.26%) | |||
Jan 13, 2022 | 159.01 | 160.31 | 158.26 | 160.02 | 2,369,138 | +1.41(+0.89%) |
Jan 12, 2022 | 158.24 | 159.13 | 157.87 | 158.61 | 1,957,290 | +0.39(+0.25%) |
Jan 11, 2022 | 157.35 | 158.72 | 155.96 | 158.22 | 2,563,113 | +1.39(+0.89%) |
Jan 10, 2022 | 158.63 | 158.97 | 156.27 | 156.83 | 2,621,456 | -2.25(-1.41%) |
Jan 07, 2022 | 157.47 | 159.55 | 156.66 | 159.08 | 3,167,684 | +1.72(+1.10%) |
Jan 06, 2022 | 159.90 | 160.25 | 156.94 | 157.35 | 2,834,122 | -1.32(-0.83%) |
Jan 05, 2022 | 156.58 | 160.69 | 156.47 | 158.67 | 3,339,178 | -0.65(-0.41%) |
Jan 04, 2022 | 157.78 | 160.23 | 157.37 | 159.32 | 2,851,849 | +2.20(+1.40%) |
Jan 03, 2022 | 157.63 | 158.32 | 155.44 | 157.12 | 2,184,071 | +0.10(+0.06%) |
Dec 31, 2021 | 156.94 | 157.66 | 156.03 | 157.03 | 1,600,177 | -0.01(-0.01%) |
Dec 30, 2021 | 158.12 | 158.40 | 156.98 | 157.03 | 1,205,973 | -0.68(-0.43%) |
Dec 29, 2021 | 156.89 | 158.14 | 156.67 | 157.71 | 1,382,203 | +0.68(+0.43%) |
Dec 28, 2021 | 156.33 | 157.79 | 156.33 | 157.03 | 1,831,317 | +0.83(+0.53%) |
Dec 27, 2021 | 154.83 | 156.23 | 154.62 | 156.20 | 1,338,203 | +1.53(+0.99%) |
Dec 23, 2021 | 152.92 | 155.25 | 152.74 | 154.67 | 2,212,352 | +2.06(+1.35%) |
Dec 22, 2021 | 152.86 | 153.13 | 151.65 | 152.61 | 2,287,289 | -0.25(-0.16%) |
Dec 21, 2021 | 153.32 | 153.81 | 152.24 | 152.86 | 2,255,974 | +0.25(+0.16%) |
Dec 20, 2021 | 153.12 | 153.71 | 151.13 | 152.61 | 2,241,667 | -1.87(-1.21%) |
Dec 17, 2021 | 157.23 | 157.63 | 154.12 | 154.48 | 4,539,229 | -3.15(-2.00%) |
Dec 16, 2021 | 156.21 | 158.18 | 154.54 | 157.63 | 2,544,221 | +2.24(+1.44%) |
Dec 15, 2021 | 154.77 | 155.78 | 153.71 | 155.39 | 2,420,223 | +0.94(+0.61%) |
Dec 14, 2021 | 154.57 | 156.11 | 154.04 | 154.45 | 2,632,904 | +0.12(+0.08%) |
Dec 13, 2021 | 156.47 | 156.79 | 154.18 | 154.33 | 2,861,892 | -2.23(-1.42%) |
Dec 10, 2021 | 157.30 | 157.30 | 155.68 | 156.56 | 1,746,202 | +1.03(+0.66%) |
Dec 09, 2021 | 156.02 | 156.82 | 155.27 | 155.53 | 1,989,386 | -0.09(-0.06%) |
Dec 08, 2021 | 156.03 | 156.32 | 154.20 | 155.62 | 2,181,041 | -0.45(-0.29%) |
Dec 07, 2021 | 156.56 | 157.65 | 155.74 | 156.07 | 2,627,580 | -0.58(-0.37%) |
Dec 06, 2021 | 154.28 | 157.60 | 153.82 | 156.65 | 3,867,150 | +4.08(+2.67%) |
Dec 03, 2021 | 150.19 | 152.85 | 149.56 | 152.57 | 3,415,176 | +2.06(+1.37%) |
Dec 02, 2021 | 151.64 | 152.74 | 150.16 | 150.51 | 3,808,954 | -0.42(-0.27%) |