Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 126.61 | 126.61 | 124.40 | 125.11 | 1,434,532 | -1.87(-1.47%) |
Dec 29, 2022 | 126.55 | 127.70 | 125.87 | 126.98 | 896,499 | +0.66(+0.53%) |
Dec 28, 2022 | 127.18 | 127.83 | 126.29 | 126.32 | 987,614 | -0.58(-0.45%) |
Dec 27, 2022 | 126.31 | 127.14 | 125.66 | 126.89 | 1,329,968 | +0.98(+0.78%) |
Dec 23, 2022 | 125.46 | 126.22 | 124.88 | 125.92 | 717,361 | +0.08(+0.06%) |
Dec 22, 2022 | 125.53 | 125.87 | 124.16 | 125.84 | 1,404,441 | +0.04(+0.03%) |
Dec 21, 2022 | 125.16 | 126.81 | 124.77 | 125.80 | 2,042,078 | +0.19(+0.15%) |
Dec 20, 2022 | 125.55 | 125.73 | 124.46 | 125.61 | 1,240,626 | +0.21(+0.16%) |
Dec 19, 2022 | 126.12 | 126.75 | 124.78 | 125.41 | 2,380,663 | -0.97(-0.77%) |
Dec 16, 2022 | 127.80 | 128.86 | 125.43 | 126.38 | 4,364,556 | -1.05(-0.83%) |
Dec 15, 2022 | 127.44 | 127.89 | 126.54 | 127.43 | 2,028,523 | -0.75(-0.59%) |
Dec 14, 2022 | 127.48 | 128.58 | 126.39 | 128.18 | 1,640,516 | +1.05(+0.82%) |
Dec 13, 2022 | 128.72 | 129.18 | 126.18 | 127.14 | 1,864,467 | +0.50(+0.39%) |
Dec 12, 2022 | 124.76 | 126.73 | 124.02 | 126.64 | 1,394,015 | +1.88(+1.51%) |
Dec 09, 2022 | 126.83 | 127.27 | 124.68 | 124.75 | 1,877,285 | -2.09(-1.65%) |
Dec 08, 2022 | 125.93 | 126.87 | 125.45 | 126.84 | 1,535,587 | +1.54(+1.23%) |
Dec 07, 2022 | 127.47 | 128.16 | 124.95 | 125.30 | 2,134,976 | -2.30(-1.80%) |
Dec 06, 2022 | 128.15 | 128.34 | 126.88 | 127.60 | 1,580,962 | -0.28(-0.22%) |
Dec 05, 2022 | 127.11 | 128.04 | 126.07 | 127.88 | 2,947,021 | +1.20(+0.95%) |
Dec 02, 2022 | 125.34 | 127.27 | 125.06 | 126.68 | 1,624,451 | +0.48(+0.38%) |
Dec 01, 2022 | 126.01 | 126.98 | 125.56 | 126.20 | 1,440,448 | +0.52(+0.41%) |
Nov 30, 2022 | 123.41 | 125.97 | 123.13 | 125.68 | 2,603,456 | +2.56(+2.08%) |
Nov 29, 2022 | 123.16 | 123.86 | 122.61 | 123.12 | 2,379,393 | -0.40(-0.32%) |
Nov 28, 2022 | 123.36 | 124.13 | 123.13 | 123.52 | 1,550,810 | -0.08(-0.06%) |
Nov 25, 2022 | 122.95 | 124.55 | 122.48 | 123.60 | 909,190 | +0.59(+0.48%) |
Nov 23, 2022 | 122.69 | 123.20 | 121.50 | 123.02 | 1,925,527 | +1.52(+1.25%) |
Nov 22, 2022 | 121.02 | 121.87 | 120.66 | 121.49 | 1,549,852 | +0.89(+0.74%) |
Nov 21, 2022 | 121.30 | 121.33 | 119.35 | 120.60 | 1,667,020 | -0.57(-0.47%) |
Nov 18, 2022 | 120.80 | 121.92 | 119.72 | 121.17 | 3,070,147 | +1.79(+1.50%) |
Nov 17, 2022 | 119.46 | 120.19 | 118.49 | 119.38 | 2,193,443 | -1.16(-0.96%) |
Nov 16, 2022 | 119.97 | 121.99 | 119.97 | 120.54 | 2,320,826 | +0.63(+0.53%) |
Nov 15, 2022 | 119.97 | 120.86 | 119.19 | 119.91 | 1,171,713 | +0.69(+0.58%) |
Nov 14, 2022 | 120.07 | 120.98 | 119.17 | 119.22 | 1,725,259 | -0.71(-0.59%) |
Nov 11, 2022 | 121.34 | 121.34 | 119.42 | 119.93 | 1,923,348 | -0.78(-0.64%) |
Nov 10, 2022 | 121.45 | 121.51 | 119.81 | 120.70 | 2,787,140 | +2.02(+1.70%) |
Nov 09, 2022 | 118.57 | 119.54 | 118.08 | 118.68 | 1,491,133 | -0.32(-0.27%) |
Nov 08, 2022 | 119.26 | 119.68 | 118.34 | 119.00 | 1,938,859 | -0.13(-0.11%) |
Nov 07, 2022 | 118.15 | 120.08 | 118.15 | 119.13 | 1,966,893 | +0.71(+0.60%) |
Nov 04, 2022 | 117.81 | 119.04 | 116.93 | 118.42 | 2,931,029 | +2.22(+1.91%) |
Nov 03, 2022 | 113.72 | 117.31 | 112.98 | 116.20 | 2,618,649 | +2.07(+1.81%) |
Nov 02, 2022 | 116.88 | 116.96 | 113.50 | 114.13 | 2,616,015 | -0.76(-0.66%) |
Nov 01, 2022 | 115.72 | 116.06 | 114.28 | 114.89 | 2,428,674 | -0.10(-0.08%) |
Oct 31, 2022 | 114.33 | 116.16 | 113.19 | 114.99 | 2,255,878 | +0.36(+0.31%) |
Oct 28, 2022 | 110.98 | 115.29 | 110.95 | 114.63 | 2,534,035 | +3.86(+3.48%) |
Oct 27, 2022 | 110.42 | 111.43 | 109.76 | 110.77 | 2,330,101 | +1.59(+1.46%) |
Oct 26, 2022 | 108.66 | 110.89 | 108.34 | 109.17 | 1,452,277 | +1.00(+0.93%) |
Oct 25, 2022 | 106.16 | 108.61 | 105.03 | 108.17 | 2,392,602 | +2.40(+2.27%) |
Oct 24, 2022 | 107.90 | 108.02 | 104.73 | 105.77 | 2,764,338 | -2.20(-2.03%) |
Oct 21, 2022 | 106.42 | 108.33 | 105.77 | 107.97 | 1,785,027 | +1.33(+1.25%) |
Oct 20, 2022 | 107.57 | 108.05 | 106.38 | 106.63 | 996,895 | -0.77(-0.72%) |
Oct 19, 2022 | 107.72 | 108.97 | 106.43 | 107.40 | 1,308,696 | -1.00(-0.92%) |
Oct 18, 2022 | 108.76 | 109.19 | 106.94 | 108.40 | 1,345,454 | +1.46(+1.36%) |
Oct 17, 2022 | 105.58 | 107.48 | 105.56 | 106.94 | 1,656,747 | +3.12(+3.01%) |
Oct 14, 2022 | 107.58 | 108.43 | 103.72 | 103.82 | 1,512,427 | -2.83(-2.65%) |
Oct 13, 2022 | 101.27 | 107.55 | 101.09 | 106.65 | 1,913,043 | +4.03(+3.92%) |
Oct 12, 2022 | 102.10 | 103.35 | 101.48 | 102.63 | 1,965,640 | +0.28(+0.28%) |
Oct 11, 2022 | 104.32 | 104.37 | 102.12 | 102.34 | 2,663,915 | -2.47(-2.36%) |
Oct 10, 2022 | 106.32 | 106.41 | 104.40 | 104.81 | 1,092,058 | -1.11(-1.05%) |
Oct 07, 2022 | 106.46 | 106.48 | 105.01 | 105.92 | 1,791,502 | -1.16(-1.08%) |
Oct 06, 2022 | 109.05 | 109.51 | 107.00 | 107.08 | 1,167,409 | -2.15(-1.97%) |
Oct 05, 2022 | 107.67 | 109.93 | 107.47 | 109.23 | 1,222,949 | +0.89(+0.83%) |
Oct 04, 2022 | 107.57 | 109.01 | 107.17 | 108.33 | 1,732,703 | +2.24(+2.11%) |
Oct 03, 2022 | 104.51 | 106.94 | 103.23 | 106.10 | 1,911,617 | +2.69(+2.60%) |
Sep 30, 2022 | 104.33 | 105.60 | 103.41 | 103.41 | 1,848,402 | -0.85(-0.81%) |
Sep 29, 2022 | 104.58 | 104.91 | 103.48 | 104.25 | 1,463,337 | -0.88(-0.84%) |
Sep 28, 2022 | 105.02 | 105.68 | 103.37 | 105.14 | 2,439,323 | +0.34(+0.33%) |
Sep 27, 2022 | 107.02 | 107.38 | 104.17 | 104.80 | 1,455,916 | -1.35(-1.27%) |
Sep 26, 2022 | 107.69 | 107.93 | 105.76 | 106.15 | 1,488,899 | -1.45(-1.35%) |
Sep 23, 2022 | 107.07 | 108.02 | 106.42 | 107.60 | 1,387,385 | -0.14(-0.13%) |
Sep 22, 2022 | 108.79 | 108.79 | 107.56 | 107.73 | 1,551,790 | -1.73(-1.58%) |
Sep 21, 2022 | 112.51 | 114.05 | 109.41 | 109.46 | 1,915,706 | -2.61(-2.33%) |
Sep 20, 2022 | 112.15 | 112.40 | 110.65 | 112.07 | 1,706,986 | -0.88(-0.78%) |
Sep 19, 2022 | 112.37 | 113.11 | 111.82 | 112.95 | 1,290,339 | +0.43(+0.38%) |
Sep 16, 2022 | 112.04 | 112.63 | 110.83 | 112.53 | 2,153,429 | +0.55(+0.49%) |
Sep 15, 2022 | 111.50 | 112.85 | 111.11 | 111.98 | 1,745,953 | +0.33(+0.30%) |
Sep 14, 2022 | 110.64 | 112.69 | 110.61 | 111.65 | 1,626,613 | +1.21(+1.09%) |
Sep 13, 2022 | 111.83 | 112.40 | 110.27 | 110.44 | 1,686,487 | -3.58(-3.14%) |
Sep 12, 2022 | 114.41 | 115.38 | 113.68 | 114.02 | 2,074,525 | +1.14(+1.01%) |
Sep 09, 2022 | 113.50 | 113.53 | 111.95 | 112.89 | 1,661,290 | -0.26(-0.23%) |
Sep 08, 2022 | 111.78 | 113.77 | 111.65 | 113.15 | 1,562,593 | +1.01(+0.90%) |
Sep 07, 2022 | 110.29 | 112.17 | 110.29 | 112.14 | 1,880,430 | +2.68(+2.45%) |
Sep 06, 2022 | 110.22 | 110.81 | 108.76 | 109.45 | 2,171,761 | -0.17(-0.16%) |
Sep 02, 2022 | 111.67 | 111.67 | 109.20 | 109.63 | 1,652,396 | -1.48(-1.33%) |
Sep 01, 2022 | 107.66 | 111.16 | 107.49 | 111.11 | 1,934,505 | +2.94(+2.72%) |
Aug 31, 2022 | 108.15 | 109.26 | 107.84 | 108.17 | 2,050,842 | +0.45(+0.41%) |
Aug 30, 2022 | 109.36 | 109.65 | 107.51 | 107.72 | 1,265,634 | -1.39(-1.27%) |
Aug 29, 2022 | 108.72 | 109.68 | 108.22 | 109.11 | 1,514,720 | +0.05(+0.04%) |
Aug 26, 2022 | 113.31 | 113.69 | 108.96 | 109.06 | 1,586,397 | -3.98(-3.52%) |
Aug 25, 2022 | 111.27 | 113.11 | 110.88 | 113.04 | 1,271,910 | +2.08(+1.87%) |
Aug 24, 2022 | 111.00 | 111.52 | 110.53 | 110.96 | 1,343,563 | -0.04(-0.03%) |
Aug 23, 2022 | 111.07 | 111.50 | 110.69 | 111.00 | 1,667,651 | -0.03(-0.03%) |
Aug 22, 2022 | 111.67 | 112.23 | 110.59 | 111.03 | 1,586,822 | -1.85(-1.64%) |
Aug 19, 2022 | 113.96 | 114.17 | 112.59 | 112.88 | 1,419,159 | -1.26(-1.10%) |
Aug 18, 2022 | 114.65 | 114.90 | 113.43 | 114.14 | 1,727,476 | -1.12(-0.97%) |
Aug 17, 2022 | 113.76 | 115.71 | 113.76 | 115.26 | 1,839,228 | +0.07(+0.06%) |
Aug 16, 2022 | 113.64 | 115.51 | 113.64 | 115.19 | 1,644,623 | +0.77(+0.68%) |
Aug 15, 2022 | 114.03 | 114.59 | 113.65 | 114.42 | 3,496,082 | +0.08(+0.07%) |
Aug 12, 2022 | 114.00 | 114.82 | 113.70 | 114.34 | 1,703,334 | +0.44(+0.38%) |
Aug 11, 2022 | 116.36 | 116.58 | 113.41 | 113.90 | 1,757,439 | -1.42(-1.23%) |
Aug 10, 2022 | 114.75 | 115.54 | 114.48 | 115.33 | 1,531,880 | +2.18(+1.92%) |
Aug 09, 2022 | 114.63 | 114.63 | 112.65 | 113.15 | 1,693,457 | -1.52(-1.32%) |
Aug 08, 2022 | 114.93 | 115.45 | 113.84 | 114.67 | 1,489,400 | +0.08(+0.07%) |
Aug 05, 2022 | 115.31 | 115.85 | 114.31 | 114.59 | 1,179,943 | -1.55(-1.33%) |
Aug 04, 2022 | 115.92 | 116.50 | 115.33 | 116.14 | 1,605,398 | +0.20(+0.18%) |
Aug 03, 2022 | 118.05 | 118.49 | 114.28 | 115.93 | 2,831,012 | -2.25(-1.90%) |
Aug 02, 2022 | 118.48 | 119.06 | 117.84 | 118.18 | 2,082,860 | -0.59(-0.50%) |
Aug 01, 2022 | 117.83 | 119.78 | 117.72 | 118.77 | 1,983,619 | +0.19(+0.16%) |
Jul 29, 2022 | 118.73 | 118.91 | 117.66 | 118.58 | 1,807,326 | -0.17(-0.14%) |
Jul 28, 2022 | 116.81 | 119.03 | 116.52 | 118.74 | 2,117,824 | +2.13(+1.83%) |
Jul 27, 2022 | 114.42 | 117.21 | 114.07 | 116.61 | 1,697,924 | +2.58(+2.27%) |
Jul 26, 2022 | 112.81 | 114.92 | 112.64 | 114.03 | 1,499,688 | +0.76(+0.67%) |
Jul 25, 2022 | 115.78 | 115.78 | 112.15 | 113.26 | 1,984,677 | -2.32(-2.01%) |
Jul 22, 2022 | 117.05 | 117.18 | 114.49 | 115.59 | 1,374,418 | -0.77(-0.67%) |
Jul 21, 2022 | 116.53 | 116.89 | 115.48 | 116.36 | 1,250,169 | -0.54(-0.46%) |
Jul 20, 2022 | 116.24 | 117.72 | 115.87 | 116.90 | 1,870,965 | +0.87(+0.75%) |
Jul 19, 2022 | 115.31 | 116.32 | 114.80 | 116.03 | 1,926,593 | +1.38(+1.21%) |
Jul 18, 2022 | 116.55 | 116.58 | 114.41 | 114.65 | 1,598,277 | +0.32(+0.28%) |
Jul 15, 2022 | 114.56 | 115.51 | 114.01 | 114.33 | 1,345,342 | +1.26(+1.11%) |
Jul 14, 2022 | 111.82 | 113.65 | 111.82 | 113.07 | 1,174,293 | -0.16(-0.14%) |
Jul 13, 2022 | 110.70 | 114.30 | 110.44 | 113.22 | 1,253,409 | +1.14(+1.02%) |
Jul 12, 2022 | 112.37 | 113.73 | 111.69 | 112.08 | 995,890 | -0.69(-0.61%) |
Jul 11, 2022 | 112.70 | 113.42 | 112.28 | 112.77 | 852,887 | -0.72(-0.63%) |
Jul 08, 2022 | 113.80 | 114.15 | 112.94 | 113.49 | 916,436 | -0.44(-0.39%) |
Jul 07, 2022 | 113.52 | 114.36 | 113.01 | 113.93 | 948,418 | +0.88(+0.78%) |
Jul 06, 2022 | 113.41 | 114.14 | 112.07 | 113.05 | 1,083,822 | -0.48(-0.43%) |
Jul 05, 2022 | 112.13 | 113.61 | 111.04 | 113.53 | 1,335,584 | +0.60(+0.53%) |
Jul 01, 2022 | 110.16 | 113.10 | 109.75 | 112.94 | 1,247,555 | +3.10(+2.82%) |
Jun 30, 2022 | 109.20 | 110.53 | 108.61 | 109.84 | 1,301,645 | -0.31(-0.28%) |
Jun 29, 2022 | 109.91 | 110.62 | 109.05 | 110.15 | 951,480 | +0.34(+0.31%) |
Jun 28, 2022 | 113.49 | 114.21 | 109.47 | 109.81 | 1,100,967 | -2.67(-2.37%) |
Jun 27, 2022 | 110.92 | 112.51 | 110.38 | 112.48 | 1,206,062 | +1.76(+1.59%) |
Jun 24, 2022 | 109.62 | 110.98 | 109.19 | 110.72 | 2,084,371 | +2.02(+1.86%) |
Jun 23, 2022 | 108.29 | 108.85 | 107.19 | 108.70 | 1,437,513 | +0.84(+0.78%) |
Jun 22, 2022 | 106.90 | 108.75 | 106.70 | 107.86 | 1,708,146 | -0.11(-0.10%) |
Jun 21, 2022 | 107.41 | 108.28 | 105.71 | 107.96 | 1,732,963 | +2.00(+1.89%) |
Jun 17, 2022 | 105.92 | 106.61 | 105.17 | 105.96 | 2,673,800 | +0.35(+0.33%) |
Jun 16, 2022 | 106.19 | 106.52 | 104.86 | 105.61 | 1,404,692 | -2.67(-2.47%) |
Jun 15, 2022 | 107.60 | 109.59 | 106.75 | 108.28 | 1,240,670 | +1.62(+1.52%) |
Jun 14, 2022 | 107.84 | 108.80 | 106.53 | 106.66 | 1,401,351 | -0.83(-0.77%) |
Jun 13, 2022 | 108.18 | 108.95 | 106.34 | 107.50 | 1,712,532 | -3.21(-2.90%) |
Jun 10, 2022 | 111.58 | 112.68 | 110.53 | 110.71 | 1,263,871 | -2.82(-2.48%) |
Jun 09, 2022 | 115.89 | 115.89 | 113.44 | 113.53 | 1,087,901 | -3.09(-2.65%) |
Jun 08, 2022 | 115.86 | 117.09 | 115.38 | 116.61 | 1,203,764 | +0.29(+0.25%) |
Jun 07, 2022 | 114.39 | 116.39 | 114.31 | 116.32 | 1,082,393 | +0.80(+0.70%) |
Jun 06, 2022 | 115.41 | 116.77 | 114.85 | 115.52 | 1,214,776 | +0.73(+0.64%) |
Jun 03, 2022 | 115.50 | 116.09 | 114.54 | 114.78 | 989,470 | -1.63(-1.40%) |
Jun 02, 2022 | 115.61 | 116.44 | 114.26 | 116.41 | 1,034,944 | +0.85(+0.74%) |
Jun 01, 2022 | 117.97 | 118.05 | 115.50 | 115.56 | 1,398,846 | -1.98(-1.69%) |
May 31, 2022 | 114.72 | 118.10 | 114.30 | 117.54 | 2,595,117 | +1.64(+1.42%) |
May 27, 2022 | 114.55 | 115.90 | 114.55 | 115.90 | 1,380,075 | +1.95(+1.71%) |
May 26, 2022 | 111.95 | 114.74 | 111.81 | 113.95 | 1,552,542 | +2.65(+2.38%) |
May 25, 2022 | 109.53 | 111.58 | 109.53 | 111.30 | 1,862,174 | +1.46(+1.33%) |
May 24, 2022 | 109.06 | 109.92 | 108.40 | 109.84 | 1,989,169 | +0.24(+0.22%) |
May 23, 2022 | 108.81 | 109.66 | 106.85 | 109.59 | 1,652,668 | +1.83(+1.70%) |
May 20, 2022 | 106.87 | 107.84 | 105.54 | 107.77 | 1,841,895 | +1.88(+1.77%) |
May 19, 2022 | 105.03 | 106.73 | 104.56 | 105.89 | 1,676,027 | +0.49(+0.47%) |
May 18, 2022 | 107.27 | 107.50 | 104.75 | 105.40 | 3,040,312 | -2.90(-2.68%) |
May 17, 2022 | 109.31 | 109.45 | 107.62 | 108.30 | 1,154,765 | +0.28(+0.26%) |
May 16, 2022 | 108.33 | 108.76 | 106.99 | 108.02 | 1,583,680 | -0.63(-0.58%) |
May 13, 2022 | 107.77 | 109.78 | 107.51 | 108.64 | 1,276,252 | +2.23(+2.10%) |
May 12, 2022 | 104.69 | 107.84 | 104.54 | 106.41 | 2,003,174 | +1.55(+1.48%) |
May 11, 2022 | 105.69 | 106.58 | 104.52 | 104.86 | 2,181,846 | -1.77(-1.66%) |
May 10, 2022 | 107.21 | 108.12 | 105.35 | 106.63 | 1,620,554 | +0.62(+0.58%) |
May 09, 2022 | 109.53 | 109.74 | 105.90 | 106.01 | 2,516,293 | -5.09(-4.58%) |
May 06, 2022 | 110.64 | 112.15 | 109.80 | 111.11 | 1,295,618 | -0.22(-0.20%) |
May 05, 2022 | 112.99 | 113.47 | 110.42 | 111.33 | 1,418,501 | -2.76(-2.42%) |
May 04, 2022 | 110.30 | 114.52 | 108.83 | 114.09 | 2,236,297 | +3.29(+2.97%) |
May 03, 2022 | 111.85 | 112.27 | 109.06 | 110.80 | 1,915,675 | -0.66(-0.60%) |
May 02, 2022 | 112.56 | 113.32 | 109.51 | 111.46 | 2,219,226 | -1.20(-1.07%) |
Apr 29, 2022 | 114.25 | 115.66 | 112.53 | 112.67 | 1,431,960 | -2.42(-2.10%) |
Apr 28, 2022 | 113.78 | 116.27 | 113.78 | 115.08 | 1,194,948 | +2.52(+2.24%) |
Apr 27, 2022 | 112.44 | 114.53 | 112.21 | 112.56 | 2,100,799 | +0.20(+0.18%) |
Apr 26, 2022 | 115.83 | 116.22 | 112.22 | 112.36 | 2,150,026 | -4.41(-3.78%) |
Apr 25, 2022 | 116.99 | 117.75 | 115.36 | 116.77 | 2,638,087 | -1.09(-0.92%) |
Apr 22, 2022 | 119.47 | 119.78 | 117.47 | 117.86 | 2,864,767 | -1.96(-1.64%) |
Apr 21, 2022 | 121.82 | 122.55 | 119.51 | 119.82 | 1,849,686 | -1.21(-1.00%) |
Apr 20, 2022 | 120.36 | 121.71 | 120.36 | 121.03 | 1,841,784 | +1.02(+0.85%) |
Apr 19, 2022 | 118.57 | 120.19 | 118.57 | 120.01 | 1,936,159 | +1.42(+1.19%) |
Apr 18, 2022 | 117.85 | 119.09 | 117.68 | 118.60 | 2,836,773 | +0.19(+0.16%) |
Apr 14, 2022 | 117.60 | 118.53 | 117.47 | 118.41 | 1,901,310 | +1.06(+0.90%) |
Apr 13, 2022 | 115.51 | 117.60 | 115.31 | 117.35 | 1,776,845 | +1.91(+1.65%) |
Apr 12, 2022 | 114.58 | 115.98 | 114.00 | 115.44 | 2,488,680 | +1.52(+1.34%) |
Apr 11, 2022 | 114.52 | 116.01 | 113.60 | 113.92 | 2,284,404 | -0.83(-0.72%) |
Apr 08, 2022 | 114.31 | 116.17 | 114.31 | 114.75 | 1,810,414 | -1.19(-1.02%) |
Apr 07, 2022 | 113.88 | 116.35 | 113.13 | 115.93 | 2,086,386 | +1.71(+1.50%) |
Apr 06, 2022 | 112.68 | 114.94 | 111.74 | 114.22 | 1,748,017 | +0.94(+0.83%) |
Apr 05, 2022 | 112.49 | 114.46 | 112.35 | 113.27 | 2,088,432 | -0.06(-0.05%) |
Apr 04, 2022 | 113.97 | 114.00 | 111.26 | 113.33 | 2,056,754 | -1.08(-0.94%) |
Apr 01, 2022 | 114.52 | 115.08 | 113.30 | 114.41 | 2,995,229 | +0.28(+0.24%) |
Mar 31, 2022 | 116.69 | 117.77 | 114.09 | 114.13 | 4,083,782 | -2.22(-1.91%) |
Mar 30, 2022 | 117.00 | 118.48 | 116.13 | 116.35 | 2,100,786 | -1.33(-1.13%) |
Mar 29, 2022 | 118.21 | 119.72 | 117.23 | 117.68 | 1,757,646 | +0.99(+0.85%) |
Mar 28, 2022 | 115.52 | 116.69 | 114.60 | 116.69 | 1,330,191 | +1.51(+1.31%) |
Mar 25, 2022 | 115.73 | 115.73 | 114.32 | 115.18 | 1,303,053 | -0.08(-0.07%) |
Mar 24, 2022 | 112.87 | 115.55 | 111.62 | 115.26 | 1,929,980 | +3.60(+3.23%) |
Mar 23, 2022 | 113.38 | 113.61 | 111.46 | 111.66 | 1,868,299 | -2.61(-2.28%) |
Mar 22, 2022 | 114.28 | 114.88 | 113.75 | 114.27 | 1,230,484 | +0.12(+0.11%) |
Mar 21, 2022 | 117.32 | 117.82 | 113.43 | 114.14 | 2,005,155 | -3.32(-2.83%) |
Mar 18, 2022 | 114.59 | 117.89 | 113.89 | 117.46 | 3,491,411 | +2.85(+2.49%) |
Mar 17, 2022 | 114.24 | 114.63 | 113.55 | 114.61 | 1,540,664 | -0.50(-0.43%) |
Mar 16, 2022 | 112.46 | 115.16 | 112.19 | 115.11 | 2,235,802 | +4.72(+4.27%) |
Mar 15, 2022 | 110.52 | 112.15 | 110.00 | 110.39 | 1,734,701 | +1.18(+1.08%) |
Mar 14, 2022 | 111.00 | 111.88 | 107.49 | 109.21 | 3,545,799 | -2.73(-2.44%) |
Mar 11, 2022 | 112.42 | 113.98 | 111.84 | 111.94 | 2,160,696 | +0.42(+0.38%) |
Mar 10, 2022 | 110.25 | 111.64 | 109.81 | 111.52 | 2,542,847 | -0.19(-0.17%) |
Mar 09, 2022 | 113.62 | 114.36 | 111.33 | 111.71 | 1,534,402 | +0.75(+0.68%) |
Mar 08, 2022 | 109.06 | 114.07 | 108.33 | 110.96 | 2,375,321 | +1.87(+1.71%) |
Mar 07, 2022 | 113.67 | 113.67 | 109.03 | 109.09 | 2,792,731 | -5.23(-4.57%) |
Mar 04, 2022 | 114.09 | 114.47 | 112.02 | 114.32 | 1,731,023 | -0.93(-0.81%) |
Mar 03, 2022 | 117.83 | 117.88 | 114.73 | 115.26 | 1,382,804 | -2.21(-1.88%) |
Mar 02, 2022 | 116.07 | 118.08 | 115.91 | 117.47 | 1,318,080 | +1.91(+1.65%) |
Mar 01, 2022 | 117.07 | 117.32 | 114.82 | 115.56 | 1,906,437 | -2.47(-2.09%) |
Feb 28, 2022 | 117.29 | 118.75 | 116.59 | 118.03 | 2,321,728 | -1.10(-0.92%) |
Feb 25, 2022 | 117.34 | 119.13 | 116.78 | 119.13 | 1,555,910 | +2.27(+1.95%) |
Feb 24, 2022 | 114.64 | 117.23 | 114.13 | 116.86 | 2,541,977 | -0.22(-0.19%) |
Feb 23, 2022 | 120.07 | 120.07 | 116.99 | 117.08 | 2,360,118 | -2.39(-2.00%) |
Feb 22, 2022 | 120.38 | 121.27 | 118.84 | 119.47 | 1,935,619 | -1.66(-1.37%) |
Feb 18, 2022 | 121.13 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 119.00 | 120.60 | 118.23 | 118.90 | 2,793,182 | +0.67(+0.57%) |
Feb 16, 2022 | 117.55 | 118.52 | 116.76 | 118.22 | 2,266,750 | +0.33(+0.28%) |
Feb 15, 2022 | 117.68 | 118.91 | 117.26 | 117.89 | 4,326,646 | +1.53(+1.32%) |
Feb 14, 2022 | 117.17 | 117.83 | 115.53 | 116.35 | 2,775,644 | -0.64(-0.55%) |
Feb 11, 2022 | 119.16 | 120.09 | 116.46 | 117.00 | 3,056,430 | -1.99(-1.67%) |
Feb 10, 2022 | 120.77 | 121.96 | 118.61 | 118.99 | 2,273,072 | -3.40(-2.78%) |
Feb 09, 2022 | 122.59 | 127.22 | 121.92 | 122.39 | 3,863,601 | +2.62(+2.18%) |
Feb 08, 2022 | 120.17 | 120.68 | 118.76 | 119.78 | 2,443,871 | -0.11(-0.09%) |
Feb 07, 2022 | 120.00 | 121.39 | 119.38 | 119.88 | 1,738,769 | -0.18(-0.15%) |
Feb 04, 2022 | 119.21 | 121.10 | 118.32 | 120.06 | 1,440,984 | -0.08(-0.06%) |
Feb 03, 2022 | 119.34 | 121.86 | 120.14 | 1,223,466 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.64 | 120.32 | 118.41 | 119.99 | 1,711,401 | +1.54(+1.30%) |
Feb 01, 2022 | 119.86 | 120.02 | 117.44 | 118.44 | 1,549,575 | -1.52(-1.27%) |
Jan 31, 2022 | 117.08 | 120.27 | 119.97 | 2,518,841 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.23 | 117.10 | 113.52 | 117.16 | 3,616,039 | +2.32(+2.02%) |
Jan 27, 2022 | 116.15 | 116.76 | 114.17 | 114.84 | 2,796,782 | -0.31(-0.27%) |
Jan 26, 2022 | 117.02 | 118.35 | 114.53 | 115.15 | 2,043,543 | -1.83(-1.57%) |
Jan 25, 2022 | 119.37 | 119.80 | 116.69 | 116.98 | 2,782,681 | -4.11(-3.40%) |
Jan 24, 2022 | 117.57 | 121.30 | 116.60 | 121.09 | 3,054,237 | +2.01(+1.69%) |
Jan 21, 2022 | 119.18 | 120.54 | 118.28 | 119.08 | 2,222,359 | -0.89(-0.74%) |
Jan 20, 2022 | 119.97 | 120.09 | 118.37 | 119.97 | 3,056,460 | +0.64(+0.54%) |
Jan 19, 2022 | 121.55 | 121.79 | 119.15 | 119.33 | 2,190,947 | -1.80(-1.49%) |
Jan 18, 2022 | 120.77 | 121.48 | 120.23 | 121.13 | 1,438,130 | -0.65(-0.53%) |
Jan 14, 2022 | 121.78 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.91 | 124.25 | 123.15 | 123.46 | 1,739,717 | -0.33(-0.26%) |
Jan 12, 2022 | 125.66 | 125.90 | 123.27 | 123.78 | 2,649,150 | -1.45(-1.16%) |
Jan 11, 2022 | 127.59 | 127.81 | 125.07 | 125.23 | 2,443,567 | -2.68(-2.10%) |
Jan 10, 2022 | 129.16 | 129.16 | 126.72 | 127.91 | 1,676,605 | -1.81(-1.40%) |
Jan 07, 2022 | 130.69 | 131.42 | 129.69 | 129.72 | 869,878 | -1.50(-1.15%) |
Jan 06, 2022 | 130.35 | 131.91 | 129.66 | 131.23 | 899,827 | +1.34(+1.03%) |
Jan 05, 2022 | 131.78 | 132.26 | 129.82 | 129.89 | 1,020,428 | -1.67(-1.27%) |
Jan 04, 2022 | 131.48 | 132.50 | 130.62 | 131.55 | 976,528 | +0.70(+0.53%) |