Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 86.98 | 88.30 | 86.57 | 88.23 | 23,986,624 | -0.22(-0.25%) |
Dec 29, 2022 | 86.62 | 88.84 | 86.61 | 88.45 | 23,303,936 | +2.43(+2.82%) |
Dec 28, 2022 | 86.98 | 88.04 | 85.94 | 86.02 | 19,501,124 | -1.37(-1.57%) |
Dec 27, 2022 | 88.79 | 88.94 | 87.01 | 87.39 | 20,445,128 | -1.84(-2.06%) |
Dec 23, 2022 | 87.11 | 89.55 | 87.07 | 89.23 | 23,016,148 | +1.47(+1.68%) |
Dec 22, 2022 | 88.16 | 88.54 | 86.32 | 87.76 | 27,651,040 | -1.85(-2.06%) |
Dec 21, 2022 | 89.08 | 90.22 | 88.32 | 89.61 | 24,729,890 | +0.59(+0.66%) |
Dec 20, 2022 | 88.11 | 89.17 | 87.44 | 89.02 | 23,403,026 | +0.57(+0.64%) |
Dec 19, 2022 | 90.25 | 90.56 | 88.21 | 88.45 | 29,902,212 | -1.81(-2.01%) |
Dec 16, 2022 | 90.76 | 91.33 | 89.52 | 90.26 | 58,068,072 | -0.60(-0.66%) |
Dec 15, 2022 | 93.13 | 93.64 | 90.01 | 90.86 | 40,172,792 | -4.21(-4.43%) |
Dec 14, 2022 | 95.20 | 96.87 | 93.60 | 95.07 | 28,716,160 | -0.56(-0.59%) |
Dec 13, 2022 | 97.76 | 99.53 | 95.03 | 95.63 | 40,584,372 | +2.32(+2.49%) |
Dec 12, 2022 | 92.71 | 93.56 | 91.61 | 93.31 | 29,486,916 | +0.48(+0.52%) |
Dec 09, 2022 | 93.77 | 94.26 | 92.75 | 92.83 | 28,225,600 | -0.88(-0.94%) |
Dec 08, 2022 | 95.38 | 95.58 | 93.45 | 93.71 | 32,186,504 | -1.23(-1.30%) |
Dec 07, 2022 | 96.41 | 96.88 | 94.72 | 94.94 | 31,029,296 | -2.04(-2.10%) |
Dec 06, 2022 | 99.30 | 99.78 | 96.42 | 96.98 | 24,893,834 | -2.50(-2.51%) |
Dec 05, 2022 | 99.40 | 101.38 | 99.00 | 99.48 | 24,391,802 | -0.96(-0.96%) |
Dec 02, 2022 | 99.05 | 100.77 | 98.90 | 100.44 | 21,509,264 | -0.55(-0.54%) |
Dec 01, 2022 | 101.02 | 102.25 | 100.25 | 100.99 | 28,668,602 | +0.00(+0.00%) |
Nov 30, 2022 | 94.82 | 101.04 | 94.42 | 100.99 | 43,592,672 | +5.80(+6.09%) |
Nov 29, 2022 | 95.73 | 96.12 | 94.11 | 95.19 | 20,053,494 | -0.86(-0.90%) |
Nov 28, 2022 | 97.04 | 97.58 | 95.61 | 96.05 | 26,237,636 | -1.41(-1.45%) |
Nov 25, 2022 | 98.24 | 98.64 | 97.40 | 97.46 | 9,708,230 | -1.00(-1.02%) |
Nov 23, 2022 | 97.09 | 98.76 | 97.09 | 98.46 | 18,870,566 | +1.41(+1.45%) |
Nov 22, 2022 | 95.95 | 97.22 | 94.05 | 97.05 | 23,429,516 | +1.45(+1.52%) |
Nov 21, 2022 | 97.29 | 98.40 | 95.36 | 95.60 | 21,628,276 | -1.83(-1.88%) |
Nov 18, 2022 | 98.77 | 98.90 | 96.37 | 97.43 | 28,342,440 | -0.93(-0.95%) |
Nov 17, 2022 | 96.97 | 99.28 | 96.79 | 98.36 | 26,030,184 | -0.49(-0.50%) |
Nov 16, 2022 | 97.90 | 99.64 | 97.64 | 98.85 | 29,092,320 | +0.41(+0.42%) |
Nov 15, 2022 | 98.26 | 100.14 | 96.71 | 98.44 | 41,606,972 | +2.74(+2.86%) |
Nov 14, 2022 | 95.09 | 96.79 | 94.51 | 95.70 | 30,160,272 | -0.71(-0.74%) |
Nov 11, 2022 | 94.69 | 96.93 | 93.92 | 96.41 | 33,090,486 | +2.47(+2.63%) |
Nov 10, 2022 | 92.25 | 94.39 | 91.61 | 93.94 | 51,548,000 | +6.62(+7.58%) |
Nov 09, 2022 | 88.45 | 89.44 | 87.28 | 87.32 | 31,706,300 | -1.58(-1.78%) |
Nov 08, 2022 | 88.90 | 90.32 | 87.59 | 88.90 | 30,389,774 | +0.41(+0.46%) |
Nov 07, 2022 | 87.28 | 88.90 | 86.85 | 88.49 | 33,998,592 | +1.85(+2.14%) |
Nov 04, 2022 | 85.40 | 86.64 | 83.71 | 86.64 | 51,124,920 | +3.21(+3.85%) |
Nov 03, 2022 | 86.32 | 86.52 | 83.34 | 83.43 | 62,036,128 | -3.54(-4.07%) |
Nov 02, 2022 | 90.94 | 86.88 | 86.97 | 57,106,836 | -3.50(-3.87%) | |
Nov 01, 2022 | 95.45 | 96.03 | 90.37 | 90.47 | 47,172,264 | -4.04(-4.27%) |
Oct 31, 2022 | 95.42 | 96.03 | 93.98 | 94.51 | 31,691,484 | -1.78(-1.85%) |
Oct 28, 2022 | 92.27 | 96.55 | 92.13 | 96.29 | 43,697,556 | +4.07(+4.41%) |
Oct 27, 2022 | 94.52 | 95.43 | 91.80 | 92.22 | 60,683,416 | -2.71(-2.85%) |
Oct 26, 2022 | 96.43 | 98.31 | 94.69 | 94.93 | 88,207,000 | -9.55(-9.14%) |
Oct 25, 2022 | 102.90 | 104.82 | 102.72 | 104.48 | 40,478,224 | +1.96(+1.91%) |
Oct 24, 2022 | 101.80 | 102.75 | 99.98 | 102.52 | 27,182,286 | +1.39(+1.37%) |
Oct 21, 2022 | 97.85 | 101.28 | 97.72 | 101.13 | 32,932,814 | +1.16(+1.16%) |
Oct 20, 2022 | 100.00 | 102.32 | 99.39 | 99.97 | 25,287,620 | +0.34(+0.34%) |
Oct 19, 2022 | 100.01 | 101.02 | 98.92 | 99.63 | 23,796,494 | -1.14(-1.13%) |
Oct 18, 2022 | 103.13 | 103.47 | 99.97 | 100.77 | 24,041,478 | +0.80(+0.80%) |
Oct 17, 2022 | 98.86 | 100.93 | 98.83 | 99.97 | 28,393,698 | +3.41(+3.53%) |
Oct 14, 2022 | 99.99 | 100.69 | 96.37 | 96.56 | 25,410,940 | -2.50(-2.52%) |
Oct 13, 2022 | 95.15 | 99.78 | 94.38 | 99.06 | 34,582,332 | +1.50(+1.54%) |
Oct 12, 2022 | 97.30 | 98.75 | 96.73 | 97.56 | 21,946,424 | +0.38(+0.39%) |
Oct 11, 2022 | 97.43 | 99.25 | 96.31 | 97.18 | 26,492,432 | -0.68(-0.69%) |
Oct 10, 2022 | 99.00 | 99.09 | 97.01 | 97.86 | 18,216,432 | -0.82(-0.83%) |
Oct 07, 2022 | 99.85 | 100.53 | 98.30 | 98.68 | 27,538,666 | -2.74(-2.70%) |
Oct 06, 2022 | 100.68 | 102.92 | 100.59 | 101.42 | 22,311,426 | -0.01(-0.01%) |
Oct 05, 2022 | 99.82 | 101.93 | 98.80 | 101.43 | 22,153,376 | -0.21(-0.21%) |
Oct 04, 2022 | 100.44 | 101.84 | 100.38 | 101.64 | 28,841,080 | +3.00(+3.04%) |
Oct 03, 2022 | 96.76 | 99.29 | 96.52 | 98.64 | 27,964,280 | +2.99(+3.13%) |
Sep 30, 2022 | 97.05 | 98.90 | 95.56 | 95.65 | 32,941,494 | -1.77(-1.82%) |
Sep 29, 2022 | 98.64 | 98.64 | 95.96 | 97.42 | 31,031,220 | -2.63(-2.63%) |
Sep 28, 2022 | 97.65 | 100.70 | 97.11 | 100.05 | 32,454,332 | +2.55(+2.62%) |
Sep 27, 2022 | 99.43 | 100.00 | 96.87 | 97.50 | 30,051,744 | -0.67(-0.68%) |
Sep 26, 2022 | 98.10 | 99.88 | 97.80 | 98.17 | 27,054,730 | -0.57(-0.58%) |
Sep 23, 2022 | 99.63 | 99.66 | 97.47 | 98.74 | 31,625,444 | -1.40(-1.40%) |
Sep 22, 2022 | 98.82 | 101.24 | 98.79 | 100.14 | 34,288,368 | +0.86(+0.87%) |
Sep 21, 2022 | 101.67 | 102.88 | 99.27 | 99.28 | 31,443,968 | -1.86(-1.84%) |
Sep 20, 2022 | 102.08 | 102.37 | 100.52 | 101.14 | 26,506,004 | -1.93(-1.87%) |
Sep 19, 2022 | 101.75 | 103.33 | 101.55 | 103.07 | 23,017,458 | +0.27(+0.26%) |
Sep 16, 2022 | 102.07 | 103.13 | 100.94 | 102.80 | 42,797,456 | -0.11(-0.11%) |
Sep 15, 2022 | 104.03 | 105.27 | 102.35 | 102.91 | 34,156,700 | -2.09(-1.99%) |
Sep 14, 2022 | 104.57 | 105.28 | 103.66 | 105.00 | 26,574,054 | +0.68(+0.65%) |
Sep 13, 2022 | 107.80 | 108.30 | 104.09 | 104.32 | 38,152,780 | -6.54(-5.90%) |
Sep 12, 2022 | 110.99 | 111.62 | 109.93 | 110.86 | 22,951,448 | +0.21(+0.19%) |
Sep 09, 2022 | 109.07 | 110.99 | 109.02 | 110.65 | 23,233,778 | +2.27(+2.09%) |
Sep 08, 2022 | 108.04 | 109.60 | 107.16 | 108.38 | 24,233,236 | -1.07(-0.98%) |
Sep 07, 2022 | 107.06 | 109.98 | 106.90 | 109.45 | 23,147,286 | +2.64(+2.47%) |
Sep 06, 2022 | 107.30 | 108.03 | 105.78 | 106.81 | 25,057,712 | -1.04(-0.96%) |
Sep 02, 2022 | 110.59 | 110.74 | 107.26 | 107.85 | 24,203,322 | -1.91(-1.74%) |
Sep 01, 2022 | 108.28 | 110.44 | 107.36 | 109.76 | 28,345,860 | +1.54(+1.42%) |
Aug 31, 2022 | 110.65 | 110.85 | 108.13 | 108.22 | 28,605,616 | -0.72(-0.66%) |
Aug 30, 2022 | 110.17 | 110.50 | 107.80 | 108.94 | 27,509,996 | -0.48(-0.44%) |
Aug 29, 2022 | 109.99 | 110.95 | 108.80 | 109.42 | 21,227,480 | -0.92(-0.83%) |
Aug 26, 2022 | 114.72 | 115.12 | 110.19 | 110.34 | 37,245,920 | -6.31(-5.41%) |
Aug 25, 2022 | 114.24 | 116.72 | 114.11 | 116.65 | 16,952,014 | +2.96(+2.60%) |
Aug 24, 2022 | 113.50 | 114.78 | 112.87 | 113.69 | 17,725,292 | -0.17(-0.15%) |
Aug 23, 2022 | 113.47 | 115.01 | 113.43 | 113.86 | 15,865,856 | -0.44(-0.38%) |
Aug 22, 2022 | 115.20 | 115.63 | 113.85 | 114.30 | 21,451,226 | -2.91(-2.48%) |
Aug 19, 2022 | 119.06 | 119.15 | 116.76 | 117.21 | 21,809,910 | -2.96(-2.46%) |
Aug 18, 2022 | 119.43 | 120.82 | 118.72 | 120.17 | 17,982,140 | +0.62(+0.52%) |
Aug 17, 2022 | 120.12 | 121.29 | 119.38 | 119.55 | 22,835,668 | -2.15(-1.77%) |
Aug 16, 2022 | 121.52 | 122.43 | 120.64 | 121.70 | 19,039,830 | -0.38(-0.31%) |
Aug 15, 2022 | 121.13 | 122.30 | 120.61 | 122.08 | 19,487,452 | +0.40(+0.33%) |
Aug 12, 2022 | 120.26 | 121.68 | 119.46 | 121.68 | 19,096,504 | +2.78(+2.34%) |
Aug 11, 2022 | 121.28 | 121.49 | 118.56 | 118.90 | 24,284,280 | -0.80(-0.67%) |
Aug 10, 2022 | 118.78 | 120.92 | 118.41 | 119.70 | 31,058,108 | +3.07(+2.63%) |
Aug 09, 2022 | 117.14 | 117.32 | 115.71 | 116.63 | 19,071,092 | -0.67(-0.57%) |
Aug 08, 2022 | 118.39 | 120.15 | 116.88 | 117.30 | 19,151,468 | -0.17(-0.14%) |
Aug 05, 2022 | 116.23 | 118.11 | 116.00 | 117.47 | 19,159,734 | -0.72(-0.61%) |
Aug 04, 2022 | 117.48 | 118.78 | 116.89 | 118.19 | 21,582,936 | +0.11(+0.09%) |
Aug 03, 2022 | 115.71 | 118.62 | 115.48 | 118.08 | 28,548,268 | +2.95(+2.56%) |
Aug 02, 2022 | 114.00 | 116.35 | 113.72 | 115.13 | 20,226,076 | +0.27(+0.24%) |
Aug 01, 2022 | 115.30 | 116.72 | 114.35 | 114.86 | 26,019,554 | -1.46(-1.26%) |
Jul 29, 2022 | 113.08 | 116.70 | 113.06 | 116.32 | 37,257,036 | +2.10(+1.84%) |
Jul 28, 2022 | 112.37 | 114.34 | 111.46 | 114.22 | 32,785,608 | +1.16(+1.03%) |
Jul 27, 2022 | 109.26 | 113.91 | 108.01 | 113.06 | 59,853,440 | +8.04(+7.66%) |
Jul 26, 2022 | 106.60 | 107.20 | 104.07 | 105.02 | 47,817,552 | -2.49(-2.32%) |
Jul 25, 2022 | 108.41 | 109.87 | 106.30 | 107.51 | 34,674,240 | -0.39(-0.36%) |
Jul 22, 2022 | 111.00 | 112.34 | 106.50 | 107.90 | 48,902,340 | -6.44(-5.63%) |
Jul 21, 2022 | 114.28 | 114.55 | 111.11 | 114.34 | 32,595,176 | +0.44(+0.39%) |
Jul 20, 2022 | 113.17 | 115.40 | 112.48 | 113.90 | 35,584,952 | +0.09(+0.08%) |
Jul 19, 2022 | 110.85 | 114.02 | 109.56 | 113.81 | 36,483,264 | +4.78(+4.38%) |
Jul 18, 2022 | 112.64 | 113.68 | 108.37 | 109.03 | 43,135,584 | -2.75(-2.46%) |
Jul 15, 2022 | 112.00 | 113.14 | 110.90 | 111.78 | 46,789,140 | +1.41(+1.28%) |
Jul 14, 2022 | 110.21 | 111.09 | 108.37 | 110.37 | 36,984,100 | -0.96(-0.86%) |
Jul 13, 2022 | 111.70 | 114.20 | 111.20 | 111.33 | 43,661,020 | -2.70(-2.36%) |
Jul 12, 2022 | 116.22 | 116.97 | 113.69 | 114.02 | 29,894,660 | -1.66(-1.43%) |
Jul 11, 2022 | 118.00 | 118.00 | 115.33 | 115.68 | 31,223,100 | -3.68(-3.08%) |
Jul 08, 2022 | 117.25 | 119.69 | 116.90 | 119.35 | 38,335,940 | +0.57(+0.48%) |
Jul 07, 2022 | 115.08 | 119.19 | 114.83 | 118.78 | 40,988,300 | +4.21(+3.68%) |
Jul 06, 2022 | 113.30 | 115.59 | 111.48 | 114.57 | 37,413,220 | +1.31(+1.16%) |
Jul 05, 2022 | 107.10 | 113.38 | 105.73 | 113.26 | 39,369,040 | +4.53(+4.16%) |
Jul 01, 2022 | 107.93 | 109.25 | 106.73 | 108.74 | 35,518,820 | -0.22(-0.21%) |
Jun 30, 2022 | 110.00 | 110.89 | 106.75 | 108.96 | 43,168,060 | -2.74(-2.45%) |
Jun 29, 2022 | 111.55 | 113.16 | 110.87 | 111.70 | 24,709,180 | -0.31(-0.27%) |
Jun 28, 2022 | 115.80 | 117.31 | 111.85 | 112.01 | 35,862,740 | -3.83(-3.30%) |
Jun 27, 2022 | 118.27 | 118.58 | 115.18 | 115.83 | 36,407,440 | -2.14(-1.82%) |
Jun 24, 2022 | 113.00 | 118.08 | 112.95 | 117.97 | 41,164,180 | +5.73(+5.11%) |
Jun 23, 2022 | 112.23 | 112.74 | 110.50 | 112.24 | 28,374,140 | +0.75(+0.68%) |
Jun 22, 2022 | 110.56 | 113.35 | 110.38 | 111.49 | 30,702,060 | -0.06(-0.05%) |
Jun 21, 2022 | 108.93 | 112.49 | 108.60 | 111.54 | 47,420,340 | +4.40(+4.11%) |
Jun 17, 2022 | 106.03 | 108.70 | 105.05 | 107.14 | 51,376,840 | +1.11(+1.05%) |
Jun 16, 2022 | 107.22 | 108.65 | 105.14 | 106.03 | 56,058,200 | -3.73(-3.40%) |
Jun 15, 2022 | 108.55 | 111.42 | 107.67 | 109.77 | 39,656,160 | +3.05(+2.86%) |
Jun 14, 2022 | 106.53 | 107.92 | 105.80 | 106.72 | 33,667,500 | +0.32(+0.30%) |
Jun 13, 2022 | 106.79 | 108.79 | 106.12 | 106.39 | 47,207,960 | -4.77(-4.29%) |
Jun 10, 2022 | 112.44 | 113.28 | 110.37 | 111.16 | 41,481,840 | -3.67(-3.20%) |
Jun 09, 2022 | 116.33 | 118.30 | 114.78 | 114.84 | 25,762,760 | -2.36(-2.01%) |
Jun 08, 2022 | 116.76 | 118.57 | 116.60 | 117.19 | 26,106,820 | +0.05(+0.04%) |
Jun 07, 2022 | 115.48 | 117.69 | 115.05 | 117.15 | 31,570,320 | +0.33(+0.28%) |
Jun 06, 2022 | 116.70 | 119.35 | 116.16 | 116.82 | 33,522,480 | +2.28(+1.99%) |
Jun 03, 2022 | 116.06 | 116.32 | 113.52 | 114.54 | 26,135,540 | -3.08(-2.62%) |
Jun 02, 2022 | 114.00 | 117.90 | 112.95 | 117.62 | 37,942,560 | +3.73(+3.28%) |
Jun 01, 2022 | 114.86 | 117.10 | 113.25 | 113.89 | 36,579,980 | +0.13(+0.11%) |
May 31, 2022 | 112.75 | 115.73 | 112.08 | 113.76 | 49,987,280 | +1.45(+1.29%) |
May 27, 2022 | 109.48 | 112.32 | 109.14 | 112.32 | 37,914,120 | +4.52(+4.20%) |
May 26, 2022 | 105.68 | 108.65 | 105.22 | 107.79 | 38,675,060 | +1.99(+1.88%) |
May 25, 2022 | 104.98 | 106.50 | 103.86 | 105.81 | 40,238,380 | -0.16(-0.16%) |
May 24, 2022 | 105.77 | 106.46 | 101.89 | 105.97 | 76,748,896 | -5.52(-4.95%) |
May 23, 2022 | 109.59 | 112.15 | 108.74 | 111.49 | 37,083,800 | +2.58(+2.37%) |
May 20, 2022 | 111.95 | 112.18 | 105.80 | 108.91 | 48,725,080 | -1.48(-1.34%) |
May 19, 2022 | 111.43 | 113.01 | 110.00 | 110.38 | 34,128,660 | -1.52(-1.35%) |
May 18, 2022 | 115.00 | 115.40 | 111.56 | 111.90 | 35,069,040 | -4.57(-3.93%) |
May 17, 2022 | 116.84 | 116.90 | 114.87 | 116.47 | 23,076,040 | +2.03(+1.77%) |
May 16, 2022 | 114.96 | 116.17 | 113.89 | 114.44 | 25,972,880 | -1.61(-1.38%) |
May 13, 2022 | 114.53 | 117.88 | 113.61 | 116.05 | 35,038,480 | +3.21(+2.84%) |
May 12, 2022 | 111.38 | 114.30 | 109.83 | 112.84 | 53,796,800 | -0.76(-0.67%) |
May 11, 2022 | 113.24 | 116.36 | 113.24 | 113.60 | 37,482,260 | -0.79(-0.69%) |
May 10, 2022 | 115.51 | 116.25 | 112.90 | 114.39 | 39,876,160 | +1.88(+1.67%) |
May 09, 2022 | 113.25 | 115.08 | 112.00 | 112.51 | 40,904,360 | -3.23(-2.79%) |
May 06, 2022 | 115.19 | 117.57 | 114.02 | 115.75 | 39,725,080 | -0.76(-0.65%) |
May 05, 2022 | 120.20 | 121.04 | 115.01 | 116.51 | 45,820,760 | -5.75(-4.71%) |
May 04, 2022 | 117.03 | 122.86 | 115.12 | 122.26 | 50,088,820 | +4.93(+4.20%) |
May 03, 2022 | 116.43 | 118.44 | 116.03 | 117.33 | 25,166,200 | +0.75(+0.64%) |
May 02, 2022 | 113.41 | 116.75 | 112.60 | 116.58 | 35,513,480 | +2.47(+2.17%) |
Apr 29, 2022 | 116.73 | 117.92 | 113.81 | 114.11 | 42,796,460 | -4.41(-3.72%) |
Apr 28, 2022 | 116.42 | 119.65 | 114.11 | 118.52 | 48,864,020 | +4.23(+3.70%) |
Apr 27, 2022 | 114.47 | 117.24 | 112.74 | 114.29 | 91,776,216 | -4.36(-3.67%) |
Apr 26, 2022 | 122.29 | 122.51 | 118.51 | 118.65 | 72,920,160 | -4.42(-3.59%) |
Apr 25, 2022 | 119.10 | 123.28 | 118.51 | 123.07 | 46,110,460 | +3.44(+2.87%) |
Apr 22, 2022 | 125.00 | 125.40 | 118.92 | 119.64 | 57,135,060 | -5.18(-4.15%) |
Apr 21, 2022 | 129.25 | 130.10 | 124.53 | 124.81 | 36,406,900 | -3.22(-2.52%) |
Apr 20, 2022 | 130.89 | 131.40 | 127.50 | 128.04 | 31,670,220 | -1.97(-1.51%) |
Apr 19, 2022 | 127.69 | 130.33 | 127.00 | 130.01 | 26,502,400 | +2.33(+1.83%) |
Apr 18, 2022 | 127.00 | 128.21 | 126.18 | 127.68 | 20,772,280 | +0.95(+0.75%) |
Apr 14, 2022 | 130.48 | 130.48 | 126.60 | 126.73 | 31,598,220 | -3.16(-2.44%) |
Apr 13, 2022 | 128.00 | 130.33 | 127.74 | 129.89 | 27,875,960 | +2.18(+1.71%) |
Apr 12, 2022 | 131.60 | 131.60 | 126.79 | 127.72 | 32,698,520 | -1.11(-0.86%) |
Apr 11, 2022 | 131.82 | 132.09 | 128.67 | 128.82 | 36,833,080 | -4.46(-3.35%) |
Apr 08, 2022 | 135.58 | 135.67 | 132.97 | 133.29 | 25,142,840 | -2.60(-1.91%) |
Apr 07, 2022 | 136.01 | 137.16 | 134.23 | 135.89 | 26,217,480 | -0.66(-0.48%) |
Apr 06, 2022 | 138.75 | 139.36 | 135.52 | 136.55 | 32,437,160 | -4.04(-2.88%) |
Apr 05, 2022 | 142.87 | 142.99 | 140.38 | 140.59 | 21,424,160 | -2.38(-1.66%) |
Apr 04, 2022 | 140.36 | 143.71 | 140.31 | 142.97 | 25,972,960 | +2.82(+2.01%) |
Apr 01, 2022 | 139.50 | 140.47 | 138.31 | 140.15 | 25,941,440 | +1.08(+0.78%) |
Mar 31, 2022 | 142.05 | 142.11 | 139.03 | 139.07 | 37,610,120 | -2.87(-2.02%) |
Mar 30, 2022 | 142.46 | 142.72 | 141.60 | 141.94 | 19,878,460 | -0.57(-0.40%) |
Mar 29, 2022 | 142.65 | 143.79 | 142.04 | 142.51 | 34,307,120 | +1.05(+0.74%) |
Mar 28, 2022 | 140.90 | 142.00 | 139.81 | 141.46 | 35,035,760 | -0.22(-0.15%) |
Mar 25, 2022 | 141.92 | 142.03 | 139.74 | 141.67 | 24,143,200 | +0.10(+0.07%) |
Mar 24, 2022 | 139.20 | 141.62 | 137.75 | 141.57 | 26,431,620 | +3.30(+2.38%) |
Mar 23, 2022 | 138.70 | 139.59 | 137.84 | 138.28 | 25,120,580 | -1.59(-1.14%) |
Mar 22, 2022 | 136.10 | 141.05 | 136.10 | 139.87 | 35,538,740 | +3.77(+2.77%) |
Mar 21, 2022 | 136.16 | 137.05 | 134.09 | 136.10 | 26,961,300 | -0.02(-0.02%) |
Mar 18, 2022 | 133.42 | 136.24 | 132.26 | 136.13 | 44,566,900 | +2.29(+1.71%) |
Mar 17, 2022 | 133.15 | 134.08 | 132.19 | 133.84 | 28,250,000 | +0.56(+0.42%) |
Mar 16, 2022 | 130.73 | 133.33 | 128.73 | 133.28 | 35,678,020 | +4.08(+3.16%) |
Mar 15, 2022 | 126.98 | 129.85 | 125.72 | 129.20 | 30,905,200 | +3.25(+2.58%) |
Mar 14, 2022 | 130.25 | 130.41 | 125.28 | 125.95 | 38,942,060 | -3.92(-3.02%) |
Mar 11, 2022 | 133.49 | 133.80 | 129.63 | 129.87 | 31,526,440 | -2.56(-1.93%) |
Mar 10, 2022 | 131.27 | 133.27 | 130.91 | 132.43 | 27,076,260 | -0.99(-0.74%) |
Mar 09, 2022 | 131.25 | 133.74 | 129.90 | 133.42 | 36,974,600 | +6.31(+4.97%) |
Mar 08, 2022 | 126.25 | 131.25 | 125.67 | 127.11 | 40,344,900 | +0.73(+0.57%) |
Mar 07, 2022 | 131.49 | 131.74 | 126.30 | 126.38 | 45,029,640 | -5.53(-4.19%) |
Mar 04, 2022 | 132.93 | 133.85 | 130.34 | 131.91 | 30,450,640 | -1.99(-1.49%) |
Mar 03, 2022 | 136.01 | 136.44 | 133.03 | 133.90 | 24,888,100 | -0.67(-0.50%) |
Mar 02, 2022 | 134.63 | 135.26 | 133.07 | 134.57 | 23,491,380 | +0.51(+0.38%) |
Mar 01, 2022 | 134.88 | 136.26 | 133.22 | 134.06 | 26,638,580 | -0.99(-0.74%) |
Feb 28, 2022 | 133.05 | 135.75 | 132.59 | 135.06 | 38,789,120 | +0.60(+0.44%) |
Feb 25, 2022 | 133.55 | 135.27 | 133.06 | 134.46 | 36,405,980 | +1.77(+1.33%) |
Feb 24, 2022 | 124.95 | 133.00 | 124.95 | 132.69 | 54,479,700 | +5.10(+4.00%) |
Feb 23, 2022 | 131.65 | 132.05 | 127.53 | 127.59 | 32,685,660 | -2.23(-1.71%) |
Feb 22, 2022 | 129.84 | 132.18 | 128.22 | 129.81 | 44,937,700 | -0.59(-0.45%) |
Feb 18, 2022 | 130.40 | 0 | -2.14(-1.61%) | |||
Feb 17, 2022 | 136.24 | 137.11 | 132.48 | 132.54 | 38,852,460 | -5.20(-3.77%) |
Feb 16, 2022 | 136.65 | 138.09 | 134.92 | 137.74 | 24,940,060 | +1.13(+0.83%) |
Feb 15, 2022 | 137.57 | 138.11 | 135.82 | 136.61 | 26,679,400 | +1.08(+0.80%) |
Feb 14, 2022 | 133.26 | 136.30 | 133.26 | 135.53 | 34,278,760 | +0.53(+0.39%) |
Feb 11, 2022 | 138.60 | 139.16 | 133.40 | 135.00 | 39,958,420 | -3.62(-2.61%) |
Feb 10, 2022 | 139.70 | 141.48 | 137.96 | 138.62 | 39,262,460 | -2.97(-2.10%) |
Feb 09, 2022 | 140.96 | 142.52 | 140.19 | 141.59 | 40,108,560 | +2.21(+1.59%) |
Feb 08, 2022 | 139.03 | 140.00 | 137.01 | 139.38 | 54,219,880 | +0.18(+0.13%) |
Feb 07, 2022 | 144.25 | 144.25 | 138.90 | 139.20 | 54,870,520 | -4.09(-2.86%) |
Feb 04, 2022 | 143.44 | 144.88 | 140.51 | 143.29 | 57,998,540 | +0.20(+0.14%) |
Feb 03, 2022 | 145.71 | 142.66 | 143.09 | 71,381,720 | -4.91(-3.32%) | |
Feb 02, 2022 | 151.25 | 151.55 | 145.52 | 148.00 | 122,795,016 | +10.36(+7.52%) |
Feb 01, 2022 | 137.59 | 137.79 | 134.37 | 137.64 | 67,406,480 | +4.29(+3.22%) |
Jan 28, 2022 | 129.66 | 133.36 | 128.49 | 133.35 | 34,394,160 | +4.35(+3.37%) |
Jan 27, 2022 | 131.30 | 132.65 | 128.93 | 129.00 | 31,955,800 | -0.23(-0.18%) |
Jan 26, 2022 | 131.12 | 133.00 | 127.14 | 129.23 | 49,059,060 | +2.30(+1.81%) |
Jan 25, 2022 | 128.74 | 129.17 | 126.50 | 126.94 | 46,819,620 | -3.87(-2.96%) |
Jan 24, 2022 | 125.98 | 131.20 | 124.50 | 130.80 | 76,624,096 | +0.45(+0.35%) |
Jan 21, 2022 | 132.59 | 134.87 | 130.09 | 130.35 | 55,892,980 | -2.95(-2.22%) |
Jan 20, 2022 | 136.25 | 137.63 | 132.97 | 133.31 | 29,804,060 | -1.81(-1.34%) |
Jan 19, 2022 | 136.52 | 137.96 | 135.02 | 135.12 | 29,357,520 | -0.88(-0.65%) |
Jan 18, 2022 | 136.18 | 137.13 | 135.44 | 136.00 | 34,874,800 | -3.48(-2.50%) |
Jan 14, 2022 | 139.48 | 0 | +0.89(+0.65%) | |||
Jan 13, 2022 | 141.54 | 142.85 | 138.41 | 138.59 | 31,389,600 | -2.84(-2.01%) |
Jan 12, 2022 | 141.15 | 142.61 | 140.69 | 141.43 | 26,113,320 | +1.70(+1.21%) |
Jan 11, 2022 | 138.01 | 140.22 | 136.69 | 139.74 | 28,723,360 | +1.07(+0.77%) |
Jan 10, 2022 | 135.08 | 138.82 | 133.16 | 138.67 | 44,380,820 | +1.65(+1.21%) |
Jan 07, 2022 | 138.15 | 138.45 | 135.77 | 137.02 | 29,762,420 | -0.73(-0.53%) |
Jan 06, 2022 | 137.00 | 139.94 | 136.56 | 137.75 | 37,294,220 | -0.03(-0.02%) |
Jan 05, 2022 | 144.42 | 144.50 | 137.69 | 137.78 | 54,559,060 | -6.62(-4.59%) |
Jan 04, 2022 | 145.40 | 146.49 | 143.72 | 144.40 | 28,390,840 | -0.59(-0.41%) |