Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.38 | 84.21 | 80.59 | 81.20 | 49,315,416 | -11.93(-12.81%) |
Sep 29, 2022 | 95.84 | 95.84 | 92.30 | 93.13 | 19,648,008 | -3.29(-3.41%) |
Sep 28, 2022 | 94.87 | 97.13 | 94.52 | 96.42 | 9,639,818 | +2.35(+2.50%) |
Sep 27, 2022 | 94.83 | 95.48 | 92.81 | 94.07 | 10,124,411 | +0.22(+0.24%) |
Sep 26, 2022 | 93.87 | 95.47 | 93.50 | 93.84 | 8,722,769 | -0.94(-0.99%) |
Sep 23, 2022 | 94.68 | 95.29 | 93.14 | 94.78 | 9,239,927 | -1.49(-1.55%) |
Sep 22, 2022 | 97.48 | 97.89 | 95.57 | 96.27 | 9,864,640 | -1.21(-1.24%) |
Sep 21, 2022 | 100.30 | 101.24 | 97.47 | 97.48 | 6,426,304 | -2.57(-2.57%) |
Sep 20, 2022 | 101.42 | 102.03 | 99.36 | 100.05 | 10,241,786 | -4.68(-4.47%) |
Sep 19, 2022 | 101.29 | 104.89 | 100.94 | 104.73 | 5,278,143 | +3.02(+2.97%) |
Sep 16, 2022 | 101.67 | 102.86 | 100.86 | 101.71 | 8,190,045 | -1.35(-1.31%) |
Sep 15, 2022 | 103.70 | 105.64 | 102.41 | 103.06 | 6,754,580 | -1.47(-1.40%) |
Sep 14, 2022 | 103.68 | 104.88 | 102.72 | 104.53 | 5,009,823 | +1.25(+1.21%) |
Sep 13, 2022 | 106.33 | 106.39 | 103.00 | 103.28 | 6,095,092 | -6.51(-5.93%) |
Sep 12, 2022 | 108.81 | 110.74 | 108.81 | 109.78 | 4,950,772 | +1.38(+1.27%) |
Sep 09, 2022 | 106.85 | 109.11 | 106.78 | 108.41 | 5,296,885 | +2.19(+2.06%) |
Sep 08, 2022 | 104.53 | 106.28 | 103.63 | 106.22 | 5,759,627 | +0.24(+0.23%) |
Sep 07, 2022 | 102.65 | 106.05 | 102.57 | 105.97 | 7,407,385 | +3.25(+3.17%) |
Sep 06, 2022 | 103.00 | 103.95 | 101.28 | 102.72 | 9,375,244 | -0.58(-0.56%) |
Sep 02, 2022 | 104.98 | 105.65 | 102.62 | 103.30 | 7,950,049 | -0.44(-0.42%) |
Sep 01, 2022 | 103.06 | 103.79 | 101.11 | 103.73 | 5,738,232 | +0.04(+0.04%) |
Aug 31, 2022 | 105.16 | 105.21 | 103.07 | 103.69 | 9,122,029 | -1.37(-1.31%) |
Aug 30, 2022 | 106.15 | 107.23 | 104.36 | 105.07 | 5,265,682 | -0.02(-0.02%) |
Aug 29, 2022 | 104.04 | 105.73 | 103.68 | 105.09 | 4,454,540 | -0.39(-0.37%) |
Aug 26, 2022 | 110.38 | 110.78 | 105.43 | 105.47 | 6,368,540 | -4.81(-4.36%) |
Aug 25, 2022 | 109.00 | 110.40 | 108.50 | 110.29 | 5,578,082 | +1.76(+1.62%) |
Aug 24, 2022 | 107.81 | 109.51 | 107.17 | 108.52 | 4,895,433 | +0.71(+0.66%) |
Aug 23, 2022 | 107.97 | 109.91 | 107.71 | 107.81 | 4,933,659 | +0.33(+0.31%) |
Aug 22, 2022 | 108.14 | 108.79 | 107.00 | 107.48 | 5,956,714 | -2.75(-2.49%) |
Aug 19, 2022 | 112.51 | 112.66 | 110.10 | 110.23 | 6,126,473 | -2.78(-2.46%) |
Aug 18, 2022 | 113.00 | 113.66 | 112.31 | 113.00 | 4,875,826 | -1.00(-0.88%) |
Aug 17, 2022 | 113.75 | 114.92 | 113.39 | 114.01 | 5,243,358 | -0.99(-0.86%) |
Aug 16, 2022 | 112.94 | 115.40 | 112.81 | 115.00 | 6,353,993 | +1.69(+1.50%) |
Aug 15, 2022 | 112.46 | 113.56 | 111.88 | 113.31 | 4,392,607 | +0.24(+0.21%) |
Aug 12, 2022 | 111.43 | 113.12 | 110.82 | 113.06 | 4,527,046 | +1.92(+1.73%) |
Aug 11, 2022 | 111.90 | 113.73 | 110.78 | 111.14 | 5,729,585 | +0.94(+0.85%) |
Aug 10, 2022 | 110.31 | 110.88 | 108.96 | 110.21 | 7,135,331 | +2.95(+2.75%) |
Aug 09, 2022 | 108.44 | 108.86 | 106.00 | 107.26 | 7,573,006 | -3.79(-3.41%) |
Aug 08, 2022 | 111.05 | 112.59 | 110.37 | 111.05 | 6,233,232 | +0.13(+0.11%) |
Aug 05, 2022 | 109.87 | 111.34 | 109.66 | 110.92 | 4,272,918 | -0.59(-0.53%) |
Aug 04, 2022 | 111.67 | 112.36 | 110.88 | 111.52 | 4,446,941 | +0.20(+0.18%) |
Aug 03, 2022 | 110.48 | 112.12 | 109.66 | 111.32 | 6,164,574 | +2.44(+2.25%) |
Aug 02, 2022 | 110.63 | 110.83 | 108.78 | 108.88 | 6,502,314 | -2.46(-2.21%) |
Aug 01, 2022 | 111.05 | 112.55 | 110.32 | 111.34 | 4,930,371 | -0.60(-0.54%) |
Jul 29, 2022 | 109.84 | 112.22 | 108.61 | 111.94 | 7,769,756 | +2.62(+2.40%) |
Jul 28, 2022 | 106.60 | 109.49 | 105.23 | 109.32 | 6,953,096 | +4.26(+4.05%) |
Jul 27, 2022 | 103.55 | 105.57 | 103.01 | 105.07 | 7,638,280 | +2.59(+2.53%) |
Jul 26, 2022 | 104.70 | 105.13 | 101.86 | 102.47 | 8,683,932 | -3.97(-3.73%) |
Jul 25, 2022 | 106.77 | 106.77 | 104.89 | 106.45 | 5,208,457 | +0.16(+0.15%) |
Jul 22, 2022 | 109.03 | 109.03 | 105.93 | 106.29 | 6,199,862 | -2.44(-2.24%) |
Jul 21, 2022 | 107.51 | 108.78 | 107.22 | 108.73 | 4,404,569 | +0.50(+0.46%) |
Jul 20, 2022 | 106.39 | 108.74 | 106.05 | 108.23 | 6,040,868 | +1.87(+1.76%) |
Jul 19, 2022 | 102.86 | 106.74 | 102.70 | 106.36 | 9,211,848 | +5.11(+5.05%) |
Jul 18, 2022 | 103.44 | 103.92 | 101.00 | 101.25 | 7,016,251 | -0.74(-0.73%) |
Jul 15, 2022 | 102.05 | 102.88 | 101.24 | 101.99 | 8,071,132 | +1.44(+1.43%) |
Jul 14, 2022 | 100.44 | 101.11 | 99.21 | 100.55 | 7,135,990 | -1.84(-1.80%) |
Jul 13, 2022 | 99.30 | 103.14 | 98.93 | 102.39 | 5,439,541 | +1.32(+1.30%) |
Jul 12, 2022 | 102.29 | 103.12 | 100.48 | 101.07 | 6,175,757 | -1.32(-1.29%) |
Jul 11, 2022 | 103.84 | 104.32 | 102.15 | 102.39 | 5,067,698 | -2.75(-2.61%) |
Jul 08, 2022 | 103.82 | 105.80 | 103.75 | 105.13 | 6,099,811 | -0.19(-0.19%) |
Jul 07, 2022 | 102.91 | 105.47 | 102.54 | 105.33 | 7,836,654 | +3.80(+3.74%) |
Jul 06, 2022 | 102.17 | 102.98 | 100.77 | 101.53 | 6,603,453 | -0.09(-0.09%) |
Jul 05, 2022 | 97.85 | 101.68 | 97.52 | 101.62 | 10,214,736 | +3.06(+3.10%) |
Jul 01, 2022 | 99.01 | 99.85 | 96.95 | 98.56 | 8,155,612 | -0.99(-1.00%) |
Jun 30, 2022 | 99.30 | 100.70 | 98.17 | 99.55 | 9,264,504 | -1.02(-1.02%) |
Jun 29, 2022 | 100.32 | 102.88 | 98.90 | 100.58 | 10,598,649 | +0.46(+0.46%) |
Jun 28, 2022 | 105.40 | 111.10 | 99.83 | 100.12 | 32,191,852 | -7.52(-6.99%) |
Jun 27, 2022 | 109.33 | 110.28 | 107.00 | 107.64 | 12,908,974 | -2.35(-2.13%) |
Jun 24, 2022 | 107.08 | 110.02 | 106.77 | 109.98 | 10,741,973 | +4.78(+4.55%) |
Jun 23, 2022 | 102.29 | 105.30 | 101.71 | 105.20 | 9,136,764 | +3.00(+2.94%) |
Jun 22, 2022 | 102.67 | 104.13 | 101.90 | 102.20 | 10,150,399 | -3.66(-3.46%) |
Jun 21, 2022 | 105.65 | 106.97 | 105.24 | 105.86 | 6,379,174 | +1.30(+1.25%) |
Jun 17, 2022 | 103.40 | 105.74 | 103.11 | 104.56 | 10,529,568 | +0.22(+0.21%) |
Jun 16, 2022 | 106.67 | 107.05 | 102.98 | 104.34 | 7,580,946 | -6.16(-5.57%) |
Jun 15, 2022 | 109.25 | 111.75 | 108.33 | 110.50 | 4,956,591 | +2.65(+2.46%) |
Jun 14, 2022 | 107.51 | 108.99 | 107.16 | 107.85 | 4,669,066 | +0.27(+0.25%) |
Jun 13, 2022 | 107.53 | 109.11 | 106.41 | 107.58 | 6,593,641 | -4.18(-3.74%) |
Jun 10, 2022 | 114.06 | 114.06 | 111.30 | 111.76 | 6,460,446 | -3.77(-3.26%) |
Jun 09, 2022 | 118.21 | 118.87 | 115.52 | 115.53 | 3,997,418 | -3.70(-3.10%) |
Jun 08, 2022 | 117.77 | 120.61 | 117.33 | 119.23 | 4,481,861 | +0.71(+0.60%) |
Jun 07, 2022 | 115.59 | 118.81 | 115.39 | 118.52 | 5,516,416 | +1.40(+1.20%) |
Jun 06, 2022 | 118.35 | 118.98 | 116.34 | 117.12 | 4,068,985 | -0.70(-0.59%) |
Jun 03, 2022 | 117.10 | 119.37 | 116.89 | 117.82 | 5,339,829 | -2.10(-1.75%) |
Jun 02, 2022 | 116.13 | 120.08 | 115.88 | 119.92 | 6,007,346 | +4.60(+3.99%) |
Jun 01, 2022 | 116.44 | 117.33 | 114.28 | 115.32 | 5,730,402 | -0.17(-0.14%) |
May 31, 2022 | 114.17 | 116.40 | 111.21 | 115.48 | 14,175,719 | +2.78(+2.47%) |
May 27, 2022 | 110.99 | 112.73 | 110.78 | 112.71 | 5,190,179 | +2.96(+2.70%) |
May 26, 2022 | 106.89 | 110.29 | 106.89 | 109.74 | 6,709,958 | +4.61(+4.38%) |
May 25, 2022 | 100.53 | 105.81 | 100.53 | 105.14 | 7,366,982 | +0.88(+0.85%) |
May 24, 2022 | 104.08 | 104.93 | 101.77 | 104.25 | 6,198,659 | -1.30(-1.23%) |
May 23, 2022 | 104.43 | 105.67 | 102.82 | 105.56 | 7,344,101 | +0.61(+0.58%) |
May 20, 2022 | 105.59 | 106.58 | 102.10 | 104.94 | 7,834,601 | +1.52(+1.47%) |
May 19, 2022 | 105.87 | 106.02 | 103.27 | 103.43 | 7,925,210 | -2.85(-2.68%) |
May 18, 2022 | 109.31 | 110.15 | 105.70 | 106.27 | 8,423,290 | -6.34(-5.63%) |
May 17, 2022 | 112.23 | 113.78 | 109.87 | 112.62 | 6,212,526 | +3.21(+2.93%) |
May 16, 2022 | 109.78 | 110.23 | 108.40 | 109.41 | 5,888,798 | -0.40(-0.36%) |
May 13, 2022 | 107.14 | 109.91 | 105.59 | 109.81 | 9,899,077 | +4.97(+4.74%) |
May 12, 2022 | 102.20 | 106.77 | 102.03 | 104.84 | 10,543,494 | -0.02(-0.02%) |
May 11, 2022 | 107.57 | 108.00 | 104.54 | 104.86 | 6,802,672 | -1.53(-1.43%) |
May 10, 2022 | 109.83 | 110.23 | 105.29 | 106.39 | 7,746,284 | -1.67(-1.55%) |
May 09, 2022 | 109.77 | 111.19 | 107.46 | 108.06 | 7,760,250 | -3.19(-2.86%) |
May 06, 2022 | 110.52 | 112.62 | 107.53 | 111.25 | 11,564,921 | -4.02(-3.49%) |
May 05, 2022 | 120.60 | 121.22 | 113.22 | 115.27 | 8,653,943 | -7.22(-5.89%) |
May 04, 2022 | 119.07 | 122.63 | 116.68 | 122.49 | 7,124,731 | +3.11(+2.60%) |
May 03, 2022 | 121.48 | 122.20 | 116.82 | 119.38 | 8,439,106 | -3.13(-2.55%) |
May 02, 2022 | 120.91 | 122.61 | 119.32 | 122.51 | 5,586,481 | +1.34(+1.11%) |
Apr 29, 2022 | 122.65 | 124.81 | 120.73 | 121.17 | 6,065,169 | -2.28(-1.85%) |
Apr 28, 2022 | 119.68 | 124.35 | 119.13 | 123.45 | 6,745,083 | +5.64(+4.79%) |
Apr 27, 2022 | 117.66 | 120.49 | 117.66 | 117.81 | 6,181,657 | +0.70(+0.60%) |
Apr 26, 2022 | 123.36 | 123.98 | 117.07 | 117.11 | 8,207,065 | -7.21(-5.80%) |
Apr 25, 2022 | 124.18 | 125.29 | 121.32 | 124.32 | 6,701,851 | -1.10(-0.88%) |
Apr 22, 2022 | 130.53 | 131.11 | 125.07 | 125.42 | 8,136,689 | -6.21(-4.72%) |
Apr 21, 2022 | 134.63 | 135.20 | 131.26 | 131.62 | 6,752,809 | -0.40(-0.30%) |
Apr 20, 2022 | 134.06 | 134.72 | 131.82 | 132.02 | 5,464,049 | -1.15(-0.86%) |
Apr 19, 2022 | 129.32 | 133.59 | 129.02 | 133.17 | 7,569,976 | +5.27(+4.12%) |
Apr 18, 2022 | 128.26 | 129.61 | 126.62 | 127.90 | 5,452,351 | -1.78(-1.37%) |
Apr 14, 2022 | 125.43 | 130.58 | 125.24 | 129.68 | 13,184,514 | +5.80(+4.68%) |
Apr 13, 2022 | 121.50 | 124.24 | 121.50 | 123.88 | 5,267,411 | +2.38(+1.96%) |
Apr 12, 2022 | 121.66 | 124.47 | 120.82 | 121.50 | 5,295,362 | +0.06(+0.05%) |
Apr 11, 2022 | 121.56 | 123.28 | 120.80 | 121.44 | 6,546,876 | -3.08(-2.47%) |
Apr 08, 2022 | 125.78 | 126.25 | 124.26 | 124.52 | 5,019,535 | -1.19(-0.95%) |
Apr 07, 2022 | 123.82 | 126.30 | 123.49 | 125.72 | 5,474,973 | +0.99(+0.79%) |
Apr 06, 2022 | 126.37 | 126.61 | 122.75 | 124.73 | 7,163,600 | -3.83(-2.98%) |
Apr 05, 2022 | 130.25 | 130.87 | 128.28 | 128.56 | 5,879,614 | -1.98(-1.52%) |
Apr 04, 2022 | 129.28 | 131.38 | 129.10 | 130.54 | 5,466,840 | +0.80(+0.61%) |
Apr 01, 2022 | 130.64 | 131.45 | 128.99 | 129.74 | 5,976,930 | -1.01(-0.77%) |
Mar 31, 2022 | 133.93 | 134.78 | 130.69 | 130.75 | 7,440,346 | -3.87(-2.87%) |
Mar 30, 2022 | 135.05 | 135.90 | 133.67 | 134.62 | 5,706,719 | -0.58(-0.43%) |
Mar 29, 2022 | 133.95 | 135.79 | 133.07 | 135.20 | 7,487,029 | +4.21(+3.21%) |
Mar 28, 2022 | 129.97 | 131.04 | 128.43 | 130.99 | 5,972,688 | +1.08(+0.83%) |
Mar 25, 2022 | 129.28 | 130.08 | 127.98 | 129.91 | 6,470,995 | +1.57(+1.23%) |
Mar 24, 2022 | 129.96 | 130.39 | 127.49 | 128.34 | 6,015,463 | -0.89(-0.69%) |
Mar 23, 2022 | 128.88 | 131.57 | 127.49 | 129.24 | 8,303,569 | -0.09(-0.07%) |
Mar 22, 2022 | 133.39 | 135.06 | 129.22 | 129.32 | 20,607,256 | +2.82(+2.23%) |
Mar 21, 2022 | 126.05 | 128.56 | 124.98 | 126.50 | 14,717,365 | -1.02(-0.80%) |
Mar 18, 2022 | 123.26 | 127.74 | 123.11 | 127.53 | 10,652,484 | +3.72(+3.01%) |
Mar 17, 2022 | 121.40 | 123.79 | 120.20 | 123.80 | 7,044,681 | +2.16(+1.77%) |
Mar 16, 2022 | 119.37 | 122.54 | 118.48 | 121.65 | 11,431,864 | +5.63(+4.85%) |
Mar 15, 2022 | 116.45 | 117.01 | 114.42 | 116.02 | 10,734,478 | +1.78(+1.56%) |
Mar 14, 2022 | 118.09 | 118.98 | 113.44 | 114.24 | 14,285,654 | -4.92(-4.13%) |
Mar 11, 2022 | 123.41 | 124.25 | 119.04 | 119.16 | 6,053,432 | -3.30(-2.70%) |
Mar 10, 2022 | 120.51 | 122.46 | 7,376,243 | -0.89(-0.72%) | ||
Mar 09, 2022 | 123.77 | 125.98 | 123.05 | 123.36 | 9,101,779 | +5.58(+4.74%) |
Mar 08, 2022 | 121.69 | 121.92 | 117.38 | 117.78 | 9,348,285 | -3.14(-2.60%) |
Mar 07, 2022 | 127.29 | 127.32 | 120.66 | 120.92 | 11,713,689 | -6.55(-5.14%) |
Mar 04, 2022 | 128.76 | 129.84 | 127.00 | 127.47 | 7,292,383 | -2.42(-1.86%) |
Mar 03, 2022 | 132.57 | 132.62 | 129.38 | 129.88 | 4,714,586 | -1.66(-1.26%) |
Mar 02, 2022 | 128.92 | 132.44 | 128.72 | 131.54 | 7,994,236 | +3.35(+2.62%) |
Mar 01, 2022 | 132.55 | 132.58 | 127.15 | 128.19 | 6,738,265 | -4.20(-3.17%) |
Feb 28, 2022 | 132.88 | 134.16 | 130.92 | 132.38 | 6,820,938 | -2.18(-1.62%) |
Feb 25, 2022 | 133.91 | 134.71 | 132.40 | 134.56 | 5,595,388 | +1.58(+1.19%) |
Feb 24, 2022 | 128.94 | 133.23 | 126.94 | 132.98 | 8,682,672 | +0.33(+0.25%) |
Feb 23, 2022 | 135.40 | 136.67 | 132.34 | 132.65 | 7,878,998 | -1.32(-0.98%) |
Feb 22, 2022 | 137.27 | 137.32 | 132.00 | 133.97 | 9,905,790 | -4.61(-3.33%) |
Feb 18, 2022 | 138.59 | 0 | +0.14(+0.10%) | |||
Feb 17, 2022 | 141.10 | 142.43 | 138.29 | 138.44 | 5,367,857 | -3.58(-2.52%) |
Feb 16, 2022 | 140.60 | 142.47 | 140.20 | 142.02 | 4,968,437 | +0.88(+0.62%) |
Feb 15, 2022 | 139.82 | 141.85 | 139.70 | 141.14 | 8,066,419 | +3.87(+2.82%) |
Feb 14, 2022 | 135.81 | 138.84 | 135.52 | 137.27 | 7,056,332 | +1.37(+1.01%) |
Feb 11, 2022 | 140.34 | 140.63 | 135.30 | 135.90 | 6,921,820 | -4.50(-3.20%) |
Feb 10, 2022 | 139.57 | 143.04 | 139.46 | 140.40 | 5,303,474 | -1.40(-0.98%) |
Feb 09, 2022 | 141.65 | 142.86 | 141.22 | 141.80 | 4,694,287 | +2.65(+1.90%) |
Feb 08, 2022 | 140.32 | 140.57 | 137.96 | 139.15 | 6,012,602 | -1.56(-1.11%) |
Feb 07, 2022 | 140.87 | 141.66 | 139.81 | 140.71 | 4,013,048 | -0.24(-0.17%) |
Feb 04, 2022 | 140.93 | 142.01 | 139.26 | 140.95 | 4,449,187 | +0.08(+0.06%) |
Feb 03, 2022 | 142.90 | 140.54 | 140.88 | 5,404,214 | -3.30(-2.29%) | |
Feb 02, 2022 | 143.82 | 144.90 | 143.03 | 144.17 | 5,660,699 | +0.47(+0.33%) |
Feb 01, 2022 | 144.94 | 145.11 | 142.34 | 143.70 | 6,903,541 | +0.15(+0.10%) |
Jan 31, 2022 | 141.81 | 143.66 | 143.55 | 7,150,069 | +2.09(+1.48%) | |
Jan 28, 2022 | 139.72 | 141.57 | 136.32 | 141.46 | 6,325,452 | +1.23(+0.88%) |
Jan 27, 2022 | 140.56 | 142.85 | 139.20 | 140.22 | 6,597,863 | +0.63(+0.45%) |
Jan 26, 2022 | 143.27 | 144.42 | 138.37 | 139.59 | 7,675,554 | -1.44(-1.02%) |
Jan 25, 2022 | 140.54 | 143.06 | 138.16 | 141.04 | 8,448,174 | -0.50(-0.36%) |
Jan 24, 2022 | 136.51 | 141.84 | 135.30 | 141.54 | 10,039,633 | +2.96(+2.13%) |
Jan 21, 2022 | 139.91 | 141.89 | 138.49 | 138.59 | 7,791,230 | +0.21(+0.15%) |
Jan 20, 2022 | 141.02 | 142.88 | 138.15 | 138.37 | 5,534,313 | -2.31(-1.64%) |
Jan 19, 2022 | 143.25 | 144.55 | 140.59 | 140.68 | 4,974,980 | -1.78(-1.25%) |
Jan 18, 2022 | 143.54 | 144.29 | 141.84 | 142.47 | 7,149,244 | -1.19(-0.83%) |
Jan 14, 2022 | 143.66 | 0 | -1.37(-0.94%) | |||
Jan 13, 2022 | 148.52 | 148.91 | 144.47 | 145.02 | 5,146,985 | -2.54(-1.72%) |
Jan 12, 2022 | 147.49 | 148.78 | 146.14 | 147.56 | 6,547,535 | +1.85(+1.27%) |
Jan 11, 2022 | 145.89 | 146.24 | 143.09 | 145.71 | 8,502,482 | -0.14(-0.09%) |
Jan 10, 2022 | 145.93 | 146.71 | 144.23 | 145.85 | 10,765,896 | -6.33(-4.16%) |
Jan 07, 2022 | 155.86 | 156.22 | 152.07 | 152.18 | 5,268,825 | -3.95(-2.53%) |
Jan 06, 2022 | 157.14 | 158.21 | 154.21 | 156.12 | 4,275,050 | -1.17(-0.75%) |
Jan 05, 2022 | 161.41 | 161.91 | 157.15 | 157.30 | 5,178,056 | -4.01(-2.49%) |
Jan 04, 2022 | 160.82 | 162.08 | 159.96 | 161.31 | 6,252,896 | +1.67(+1.04%) |
Jan 03, 2022 | 162.42 | 162.78 | 158.33 | 159.64 | 5,848,965 | -1.94(-1.20%) |
Dec 31, 2021 | 162.45 | 162.60 | 161.14 | 161.58 | 2,838,629 | -0.79(-0.49%) |
Dec 30, 2021 | 163.17 | 164.93 | 162.10 | 162.38 | 2,750,746 | -1.25(-0.76%) |
Dec 29, 2021 | 161.97 | 164.62 | 161.51 | 163.63 | 3,951,005 | +2.29(+1.42%) |
Dec 28, 2021 | 162.68 | 163.12 | 161.22 | 161.34 | 2,742,326 | -1.12(-0.69%) |
Dec 27, 2021 | 161.44 | 162.57 | 160.43 | 162.47 | 3,887,996 | +1.85(+1.15%) |
Dec 23, 2021 | 161.18 | 162.06 | 160.39 | 160.61 | 3,999,033 | +0.22(+0.14%) |
Dec 22, 2021 | 162.14 | 163.84 | 159.08 | 160.39 | 5,992,484 | -1.15(-0.71%) |
Dec 21, 2021 | 161.60 | 165.97 | 159.68 | 161.54 | 14,297,871 | +9.36(+6.15%) |
Dec 20, 2021 | 154.48 | 154.73 | 150.72 | 152.19 | 8,646,155 | -4.25(-2.71%) |
Dec 17, 2021 | 156.70 | 157.89 | 155.65 | 156.44 | 7,963,070 | -1.32(-0.84%) |
Dec 16, 2021 | 157.73 | 160.88 | 157.57 | 157.75 | 7,361,394 | -1.14(-0.72%) |
Dec 15, 2021 | 159.96 | 160.61 | 156.88 | 158.90 | 7,368,559 | -1.45(-0.91%) |
Dec 14, 2021 | 161.22 | 161.98 | 159.20 | 160.35 | 5,036,036 | -1.40(-0.86%) |
Dec 13, 2021 | 163.66 | 164.22 | 160.22 | 161.75 | 6,156,106 | -2.15(-1.31%) |
Dec 10, 2021 | 163.36 | 165.04 | 162.22 | 163.90 | 4,941,981 | +0.93(+0.57%) |
Dec 09, 2021 | 164.12 | 165.94 | 162.86 | 162.97 | 5,334,561 | -2.09(-1.26%) |
Dec 08, 2021 | 165.99 | 166.55 | 164.66 | 165.05 | 5,791,173 | -1.01(-0.61%) |
Dec 07, 2021 | 165.89 | 168.05 | 165.20 | 166.06 | 6,086,720 | +2.31(+1.41%) |
Dec 06, 2021 | 165.62 | 165.99 | 162.93 | 163.75 | 5,810,829 | -1.29(-0.78%) |
Dec 03, 2021 | 165.41 | 166.82 | 161.67 | 165.04 | 5,032,060 | +0.53(+0.32%) |
Dec 02, 2021 | 161.88 | 165.04 | 161.61 | 164.52 | 4,550,223 | +3.19(+1.98%) |
Dec 01, 2021 | 165.38 | 167.78 | 161.30 | 161.32 | 6,838,870 | -2.46(-1.50%) |
Nov 30, 2021 | 163.34 | 166.02 | 162.12 | 163.78 | 11,401,626 | -0.61(-0.37%) |
Nov 29, 2021 | 164.35 | 165.63 | 163.77 | 164.39 | 5,630,346 | +1.79(+1.10%) |
Nov 26, 2021 | 162.64 | 164.21 | 162.13 | 162.60 | 4,909,502 | -3.88(-2.33%) |
Nov 24, 2021 | 163.05 | 166.87 | 162.26 | 166.48 | 4,792,466 | -0.12(-0.07%) |
Nov 23, 2021 | 167.47 | 167.84 | 164.91 | 166.60 | 5,478,838 | -2.02(-1.20%) |
Nov 22, 2021 | 169.34 | 172.02 | 168.61 | 168.62 | 6,146,001 | -0.62(-0.37%) |
Nov 19, 2021 | 166.60 | 171.48 | 165.03 | 169.24 | 6,351,359 | +3.42(+2.06%) |
Nov 18, 2021 | 166.77 | 165.97 | 164.86 | 165.82 | 4,179,094 | -0.38(-0.23%) |
Nov 17, 2021 | 166.06 | 167.17 | 164.76 | 166.20 | 4,066,035 | -0.09(-0.05%) |
Nov 16, 2021 | 163.79 | 168.37 | 163.79 | 166.29 | 4,515,855 | +2.88(+1.76%) |
Nov 15, 2021 | 164.22 | 164.86 | 163.08 | 163.40 | 3,985,324 | -0.23(-0.14%) |
Nov 12, 2021 | 162.10 | 164.20 | 162.00 | 163.63 | 5,304,004 | +2.05(+1.27%) |
Nov 11, 2021 | 164.13 | 164.13 | 161.25 | 161.58 | 5,160,754 | -1.25(-0.77%) |
Nov 10, 2021 | 165.71 | 162.83 | 8,457,445 | -5.38(-3.20%) | ||
Nov 09, 2021 | 165.72 | 168.31 | 165.44 | 168.21 | 4,485,914 | +1.91(+1.15%) |
Nov 08, 2021 | 170.66 | 170.84 | 164.86 | 166.31 | 8,574,972 | -5.48(-3.19%) |
Nov 05, 2021 | 170.06 | 173.32 | 169.83 | 171.78 | 6,088,841 | +2.00(+1.18%) |
Nov 04, 2021 | 166.65 | 169.96 | 166.45 | 169.78 | 5,641,756 | +2.84(+1.70%) |
Nov 03, 2021 | 163.55 | 167.27 | 163.21 | 166.94 | 7,447,020 | +4.52(+2.78%) |
Nov 02, 2021 | 161.38 | 162.74 | 160.75 | 162.42 | 5,205,750 | +1.45(+0.90%) |
Nov 01, 2021 | 162.39 | 162.47 | 160.54 | 160.96 | 3,730,183 | -0.93(-0.57%) |
Oct 29, 2021 | 157.80 | 162.22 | 157.74 | 161.89 | 6,965,336 | +2.74(+1.72%) |
Oct 28, 2021 | 157.75 | 159.29 | 157.69 | 159.15 | 3,888,969 | +2.04(+1.30%) |
Oct 27, 2021 | 158.37 | 158.77 | 156.44 | 157.11 | 4,302,420 | -1.39(-0.88%) |
Oct 26, 2021 | 159.50 | 158.51 | 4,869,797 | -0.42(-0.26%) | ||
Oct 25, 2021 | 157.96 | 159.42 | 157.41 | 158.92 | 4,007,419 | +0.72(+0.45%) |
Oct 22, 2021 | 157.04 | 159.31 | 157.04 | 158.21 | 5,500,509 | +1.26(+0.80%) |
Oct 21, 2021 | 153.34 | 157.10 | 153.17 | 156.95 | 6,325,995 | +3.61(+2.35%) |
Oct 20, 2021 | 153.39 | 153.68 | 152.25 | 153.34 | 4,636,367 | +0.61(+0.40%) |
Oct 19, 2021 | 154.53 | 154.77 | 151.74 | 152.73 | 6,403,744 | -1.56(-1.01%) |
Oct 18, 2021 | 152.24 | 154.32 | 150.92 | 154.29 | 5,957,652 | +1.37(+0.90%) |
Oct 15, 2021 | 152.71 | 153.22 | 151.51 | 152.91 | 5,717,210 | +0.84(+0.55%) |
Oct 14, 2021 | 153.08 | 153.34 | 151.21 | 152.07 | 6,226,284 | +0.81(+0.54%) |
Oct 13, 2021 | 149.34 | 151.62 | 148.23 | 151.26 | 8,738,958 | +2.86(+1.92%) |
Oct 12, 2021 | 147.50 | 148.65 | 146.42 | 148.40 | 7,654,522 | +2.97(+2.04%) |
Oct 11, 2021 | 147.09 | 148.63 | 145.21 | 145.43 | 5,733,608 | -2.13(-1.44%) |
Oct 08, 2021 | 147.31 | 147.94 | 145.81 | 147.56 | 6,546,954 | +0.61(+0.42%) |
Oct 07, 2021 | 145.45 | 148.70 | 145.41 | 146.95 | 8,223,125 | +2.95(+2.05%) |
Oct 06, 2021 | 143.22 | 144.64 | 142.75 | 144.00 | 7,864,131 | -0.64(-0.44%) |
Oct 05, 2021 | 143.22 | 146.13 | 143.05 | 144.64 | 11,243,832 | +2.25(+1.58%) |
Oct 04, 2021 | 142.32 | 142.86 | 141.06 | 142.39 | 8,215,613 | +0.08(+0.05%) |