Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 108.68 | 109.31 | 107.59 | 107.61 | 877,035 | -1.18(-1.08%) |
Sep 29, 2022 | 108.60 | 109.00 | 107.92 | 108.79 | 544,912 | +0.12(+0.11%) |
Sep 28, 2022 | 106.87 | 108.80 | 106.45 | 108.67 | 402,762 | +2.16(+2.03%) |
Sep 27, 2022 | 108.21 | 108.38 | 106.32 | 106.51 | 400,932 | -0.64(-0.60%) |
Sep 26, 2022 | 107.32 | 108.01 | 106.70 | 107.15 | 448,081 | -1.71(-1.57%) |
Sep 23, 2022 | 110.45 | 110.45 | 108.20 | 108.86 | 307,743 | -0.70(-0.64%) |
Sep 22, 2022 | 110.22 | 110.30 | 108.80 | 109.56 | 468,331 | +0.65(+0.60%) |
Sep 21, 2022 | 110.58 | 110.79 | 108.89 | 108.91 | 272,660 | -1.06(-0.96%) |
Sep 20, 2022 | 110.56 | 110.74 | 109.66 | 109.97 | 311,554 | -1.95(-1.74%) |
Sep 19, 2022 | 111.36 | 112.26 | 111.30 | 111.92 | 348,649 | +0.97(+0.87%) |
Sep 16, 2022 | 111.88 | 111.99 | 110.35 | 110.95 | 226,491 | -1.66(-1.47%) |
Sep 15, 2022 | 113.10 | 113.65 | 112.32 | 112.61 | 355,874 | -0.88(-0.77%) |
Sep 14, 2022 | 114.21 | 114.55 | 113.14 | 113.48 | 408,380 | -1.89(-1.63%) |
Sep 13, 2022 | 117.14 | 117.42 | 115.33 | 115.37 | 306,497 | -1.66(-1.42%) |
Sep 12, 2022 | 117.34 | 117.89 | 116.92 | 117.03 | 250,221 | +0.42(+0.36%) |
Sep 09, 2022 | 116.26 | 116.83 | 115.73 | 116.61 | 382,507 | +3.13(+2.76%) |
Sep 08, 2022 | 112.02 | 113.60 | 111.84 | 113.48 | 403,295 | -0.67(-0.59%) |
Sep 07, 2022 | 113.03 | 114.30 | 113.03 | 114.15 | 239,872 | +0.71(+0.63%) |
Sep 06, 2022 | 114.96 | 115.00 | 113.41 | 113.44 | 304,479 | -0.51(-0.45%) |
Sep 02, 2022 | 115.72 | 116.09 | 113.69 | 113.95 | 208,124 | -1.79(-1.55%) |
Sep 01, 2022 | 115.70 | 116.34 | 114.52 | 115.74 | 427,268 | -1.32(-1.13%) |
Aug 31, 2022 | 117.29 | 118.21 | 116.81 | 117.06 | 371,255 | -0.64(-0.54%) |
Aug 30, 2022 | 118.71 | 118.88 | 117.59 | 117.70 | 187,891 | -1.65(-1.38%) |
Aug 29, 2022 | 119.37 | 119.96 | 119.01 | 119.35 | 316,979 | +0.35(+0.29%) |
Aug 26, 2022 | 120.71 | 121.32 | 118.74 | 119.00 | 283,534 | -2.57(-2.11%) |
Aug 25, 2022 | 120.59 | 121.58 | 120.14 | 121.57 | 178,052 | +1.44(+1.20%) |
Aug 24, 2022 | 119.57 | 120.61 | 119.56 | 120.13 | 204,098 | +0.52(+0.43%) |
Aug 23, 2022 | 119.10 | 120.11 | 118.97 | 119.61 | 408,714 | -1.53(-1.26%) |
Aug 22, 2022 | 121.76 | 122.45 | 120.93 | 121.14 | 446,876 | -1.34(-1.09%) |
Aug 19, 2022 | 122.14 | 122.53 | 121.54 | 122.48 | 803,595 | +0.31(+0.26%) |
Aug 18, 2022 | 122.72 | 122.83 | 121.57 | 122.17 | 172,930 | -0.47(-0.38%) |
Aug 17, 2022 | 122.58 | 123.29 | 122.22 | 122.64 | 189,748 | +0.94(+0.77%) |
Aug 16, 2022 | 121.12 | 121.70 | 120.78 | 121.70 | 236,008 | -0.88(-0.72%) |
Aug 15, 2022 | 122.10 | 122.64 | 122.04 | 122.58 | 200,629 | +0.59(+0.48%) |
Aug 12, 2022 | 122.01 | 122.29 | 121.39 | 121.99 | 569,310 | +0.01(+0.01%) |
Aug 11, 2022 | 122.38 | 122.76 | 121.79 | 121.98 | 187,829 | +0.64(+0.53%) |
Aug 10, 2022 | 121.97 | 122.24 | 121.18 | 121.34 | 343,294 | +0.56(+0.46%) |
Aug 09, 2022 | 121.54 | 121.72 | 120.71 | 120.78 | 200,393 | +0.11(+0.09%) |
Aug 08, 2022 | 121.89 | 122.39 | 120.45 | 120.67 | 194,177 | +0.12(+0.10%) |
Aug 05, 2022 | 120.88 | 120.95 | 119.73 | 120.55 | 210,509 | -1.71(-1.40%) |
Aug 04, 2022 | 121.48 | 122.45 | 121.37 | 122.26 | 166,039 | +0.61(+0.50%) |
Aug 03, 2022 | 121.04 | 121.76 | 120.37 | 121.65 | 213,400 | -0.43(-0.35%) |
Aug 02, 2022 | 123.00 | 123.19 | 122.00 | 122.08 | 227,555 | -1.62(-1.31%) |
Aug 01, 2022 | 123.56 | 123.90 | 120.53 | 123.70 | 293,518 | +0.84(+0.68%) |
Jul 29, 2022 | 122.36 | 122.86 | 121.62 | 122.86 | 404,436 | -0.38(-0.31%) |
Jul 28, 2022 | 121.17 | 123.49 | 121.12 | 123.24 | 302,775 | -0.11(-0.09%) |
Jul 27, 2022 | 122.55 | 123.36 | 121.33 | 123.35 | 220,453 | +1.37(+1.12%) |
Jul 26, 2022 | 121.77 | 122.40 | 121.49 | 121.98 | 236,622 | +0.72(+0.59%) |
Jul 25, 2022 | 120.87 | 121.34 | 120.78 | 121.27 | 207,491 | +0.83(+0.69%) |
Jul 22, 2022 | 120.17 | 121.18 | 120.17 | 120.43 | 279,133 | +1.30(+1.09%) |
Jul 21, 2022 | 116.80 | 119.20 | 116.80 | 119.13 | 212,046 | +2.38(+2.04%) |
Jul 20, 2022 | 118.41 | 118.41 | 116.10 | 116.75 | 344,224 | -2.20(-1.85%) |
Jul 19, 2022 | 119.58 | 119.69 | 118.67 | 118.95 | 305,965 | +2.00(+1.71%) |
Jul 18, 2022 | 118.51 | 118.73 | 116.63 | 116.95 | 636,793 | -0.61(-0.52%) |
Jul 15, 2022 | 116.65 | 118.00 | 116.60 | 117.56 | 370,752 | +2.27(+1.97%) |
Jul 14, 2022 | 114.49 | 115.50 | 114.21 | 115.29 | 292,108 | -1.28(-1.10%) |
Jul 13, 2022 | 115.22 | 116.94 | 115.14 | 116.57 | 257,938 | -0.68(-0.58%) |
Jul 12, 2022 | 116.67 | 118.07 | 116.41 | 117.25 | 212,626 | -0.05(-0.04%) |
Jul 11, 2022 | 116.60 | 117.97 | 116.55 | 117.30 | 269,511 | +0.18(+0.15%) |
Jul 08, 2022 | 116.29 | 117.53 | 116.29 | 117.12 | 210,994 | -0.52(-0.44%) |
Jul 07, 2022 | 117.60 | 117.81 | 117.09 | 117.64 | 681,089 | -0.77(-0.65%) |
Jul 06, 2022 | 118.51 | 118.80 | 118.06 | 118.41 | 315,185 | +0.93(+0.79%) |
Jul 05, 2022 | 117.00 | 117.52 | 116.17 | 117.48 | 273,234 | -0.52(-0.44%) |
Jul 01, 2022 | 116.33 | 118.00 | 116.23 | 118.00 | 258,186 | +1.61(+1.38%) |
Jun 30, 2022 | 115.94 | 117.14 | 115.83 | 116.39 | 207,393 | -0.97(-0.83%) |
Jun 29, 2022 | 116.41 | 117.97 | 116.34 | 117.36 | 348,351 | +2.71(+2.36%) |
Jun 28, 2022 | 116.28 | 116.46 | 114.53 | 114.65 | 582,387 | -2.87(-2.44%) |
Jun 27, 2022 | 116.49 | 118.15 | 116.17 | 117.52 | 343,664 | +0.65(+0.56%) |
Jun 24, 2022 | 115.32 | 117.05 | 115.30 | 116.87 | 296,990 | +3.50(+3.09%) |
Jun 23, 2022 | 112.95 | 113.55 | 112.57 | 113.37 | 317,998 | -0.34(-0.30%) |
Jun 22, 2022 | 112.27 | 114.30 | 112.27 | 113.71 | 380,893 | +2.66(+2.40%) |
Jun 21, 2022 | 111.34 | 111.68 | 110.90 | 111.05 | 358,350 | +1.79(+1.64%) |
Jun 17, 2022 | 110.53 | 110.97 | 109.17 | 109.26 | 1,565,844 | +0.01(+0.01%) |
Jun 16, 2022 | 109.74 | 110.35 | 107.00 | 109.25 | 1,708,002 | +1.11(+1.03%) |
Jun 15, 2022 | 108.14 | 108.80 | 106.67 | 108.14 | 474,159 | +0.08(+0.07%) |
Jun 14, 2022 | 110.16 | 110.19 | 107.53 | 108.06 | 575,658 | -2.28(-2.06%) |
Jun 13, 2022 | 111.52 | 111.96 | 110.21 | 110.34 | 487,439 | -0.71(-0.64%) |
Jun 10, 2022 | 109.99 | 111.56 | 109.68 | 111.05 | 483,341 | -0.59(-0.53%) |
Jun 09, 2022 | 114.17 | 115.06 | 111.64 | 111.64 | 418,234 | -2.67(-2.34%) |
Jun 08, 2022 | 115.30 | 115.74 | 114.20 | 114.31 | 311,266 | -2.79(-2.38%) |
Jun 07, 2022 | 116.85 | 117.39 | 116.75 | 117.10 | 489,176 | -1.62(-1.36%) |
Jun 06, 2022 | 119.20 | 120.68 | 118.32 | 118.72 | 214,797 | -0.38(-0.32%) |
Jun 03, 2022 | 119.70 | 119.72 | 119.02 | 119.10 | 331,981 | -1.39(-1.15%) |
Jun 02, 2022 | 120.07 | 120.49 | 119.31 | 120.49 | 269,725 | +1.18(+0.99%) |
Jun 01, 2022 | 121.64 | 121.64 | 118.90 | 119.31 | 278,424 | -2.65(-2.17%) |
May 31, 2022 | 121.96 | 122.89 | 121.62 | 121.96 | 333,461 | +0.38(+0.31%) |
May 27, 2022 | 121.20 | 122.07 | 121.16 | 121.58 | 230,816 | +1.88(+1.57%) |
May 26, 2022 | 119.55 | 120.25 | 118.75 | 119.70 | 280,418 | +1.06(+0.89%) |
May 25, 2022 | 119.13 | 119.36 | 118.12 | 118.64 | 472,876 | -1.35(-1.13%) |
May 24, 2022 | 119.18 | 120.37 | 119.12 | 119.99 | 1,074,683 | +1.96(+1.66%) |
May 23, 2022 | 117.37 | 118.80 | 117.37 | 118.03 | 1,062,569 | +1.53(+1.31%) |
May 20, 2022 | 116.85 | 116.88 | 115.56 | 116.50 | 272,210 | -0.38(-0.33%) |
May 19, 2022 | 115.64 | 117.53 | 115.55 | 116.88 | 350,512 | -2.73(-2.28%) |
May 18, 2022 | 121.04 | 121.16 | 119.40 | 119.61 | 361,810 | -3.58(-2.91%) |
May 17, 2022 | 123.29 | 123.80 | 122.71 | 123.19 | 244,961 | +0.17(+0.14%) |
May 16, 2022 | 122.04 | 123.66 | 122.02 | 123.02 | 256,715 | +0.50(+0.41%) |
May 13, 2022 | 121.27 | 122.75 | 121.14 | 122.52 | 245,629 | +1.36(+1.12%) |
May 12, 2022 | 120.69 | 122.33 | 120.33 | 121.16 | 1,150,588 | -0.07(-0.06%) |
May 11, 2022 | 121.83 | 123.18 | 121.23 | 121.23 | 239,523 | +0.45(+0.37%) |
May 10, 2022 | 121.50 | 121.78 | 120.20 | 120.78 | 374,914 | -0.35(-0.29%) |
May 09, 2022 | 122.49 | 122.49 | 120.37 | 121.13 | 573,936 | -3.67(-2.94%) |
May 06, 2022 | 124.64 | 125.65 | 124.16 | 124.80 | 348,759 | -1.66(-1.31%) |
May 05, 2022 | 127.01 | 127.26 | 125.75 | 126.46 | 226,804 | -1.54(-1.20%) |
May 04, 2022 | 126.55 | 128.33 | 125.57 | 128.00 | 253,265 | +0.45(+0.35%) |
May 03, 2022 | 128.56 | 128.67 | 127.29 | 127.55 | 272,747 | -0.65(-0.51%) |
May 02, 2022 | 128.90 | 129.03 | 127.62 | 128.20 | 254,135 | -0.44(-0.34%) |
Apr 29, 2022 | 130.41 | 130.65 | 128.53 | 128.64 | 184,145 | -1.17(-0.90%) |
Apr 28, 2022 | 128.98 | 130.17 | 128.74 | 129.81 | 319,644 | +0.63(+0.48%) |
Apr 27, 2022 | 128.30 | 129.73 | 127.75 | 129.18 | 247,126 | +1.30(+1.02%) |
Apr 26, 2022 | 130.47 | 130.49 | 127.81 | 127.88 | 345,147 | -4.40(-3.33%) |
Apr 25, 2022 | 132.49 | 132.54 | 131.02 | 132.28 | 313,899 | +2.44(+1.88%) |
Apr 22, 2022 | 130.25 | 130.56 | 129.66 | 129.84 | 251,012 | +2.22(+1.74%) |
Apr 21, 2022 | 129.18 | 129.73 | 127.51 | 127.62 | 249,623 | -0.96(-0.75%) |
Apr 20, 2022 | 128.35 | 129.16 | 128.29 | 128.58 | 221,656 | +0.10(+0.08%) |
Apr 19, 2022 | 128.91 | 129.09 | 127.91 | 128.48 | 223,516 | -1.92(-1.47%) |
Apr 18, 2022 | 128.95 | 131.25 | 128.95 | 130.40 | 242,116 | -0.69(-0.52%) |
Apr 14, 2022 | 132.09 | 132.09 | 130.95 | 131.09 | 299,966 | -1.17(-0.89%) |
Apr 13, 2022 | 132.58 | 133.01 | 132.04 | 132.26 | 380,003 | +1.18(+0.90%) |
Apr 12, 2022 | 132.24 | 132.37 | 131.00 | 131.08 | 363,148 | -1.30(-0.98%) |
Apr 11, 2022 | 132.44 | 133.40 | 132.12 | 132.38 | 224,960 | +0.29(+0.22%) |
Apr 08, 2022 | 132.50 | 133.86 | 132.00 | 132.09 | 259,100 | -0.36(-0.27%) |
Apr 07, 2022 | 131.89 | 132.92 | 131.68 | 132.45 | 264,160 | +1.11(+0.85%) |
Apr 06, 2022 | 130.33 | 131.79 | 130.30 | 131.34 | 275,415 | -1.31(-0.99%) |
Apr 05, 2022 | 132.64 | 133.35 | 132.39 | 132.65 | 254,731 | +1.01(+0.77%) |
Apr 04, 2022 | 130.98 | 132.00 | 130.78 | 131.64 | 201,225 | +0.22(+0.17%) |
Apr 01, 2022 | 130.83 | 131.51 | 130.30 | 131.42 | 164,000 | +1.32(+1.01%) |
Mar 31, 2022 | 130.56 | 131.28 | 130.10 | 130.10 | 254,070 | -0.85(-0.65%) |
Mar 30, 2022 | 130.44 | 131.10 | 130.23 | 130.95 | 202,790 | +1.00(+0.77%) |
Mar 29, 2022 | 130.52 | 130.71 | 129.14 | 129.95 | 344,992 | +0.85(+0.66%) |
Mar 28, 2022 | 128.83 | 129.15 | 128.38 | 129.10 | 201,208 | +1.10(+0.86%) |
Mar 25, 2022 | 128.52 | 128.70 | 127.61 | 128.00 | 297,965 | -0.60(-0.47%) |
Mar 24, 2022 | 128.54 | 129.24 | 128.28 | 128.60 | 217,832 | +1.35(+1.06%) |
Mar 23, 2022 | 127.22 | 127.75 | 126.89 | 127.25 | 223,968 | -1.82(-1.41%) |
Mar 22, 2022 | 128.70 | 129.89 | 128.63 | 129.07 | 357,234 | +0.31(+0.24%) |
Mar 21, 2022 | 130.20 | 130.50 | 128.58 | 128.76 | 246,134 | -1.51(-1.16%) |
Mar 18, 2022 | 127.79 | 130.48 | 127.79 | 130.27 | 278,658 | +3.52(+2.78%) |
Mar 17, 2022 | 125.12 | 127.33 | 125.03 | 126.75 | 360,704 | +3.10(+2.51%) |
Mar 16, 2022 | 124.94 | 125.51 | 121.84 | 123.65 | 337,552 | +0.20(+0.16%) |
Mar 15, 2022 | 124.05 | 124.16 | 122.54 | 123.45 | 346,234 | +1.78(+1.46%) |
Mar 14, 2022 | 121.40 | 122.77 | 121.31 | 121.67 | 379,761 | +1.67(+1.39%) |
Mar 11, 2022 | 122.24 | 122.24 | 120.00 | 120.00 | 383,404 | -2.66(-2.17%) |
Mar 10, 2022 | 122.70 | 123.42 | 121.60 | 122.66 | 311,609 | -2.22(-1.78%) |
Mar 09, 2022 | 122.99 | 125.71 | 122.54 | 124.88 | 354,347 | +5.72(+4.80%) |
Mar 08, 2022 | 119.73 | 121.00 | 118.04 | 119.16 | 529,471 | -2.23(-1.84%) |
Mar 07, 2022 | 122.33 | 122.46 | 120.78 | 121.39 | 322,241 | -5.58(-4.39%) |
Mar 04, 2022 | 126.66 | 127.30 | 125.90 | 126.97 | 302,600 | -1.66(-1.29%) |
Mar 03, 2022 | 128.88 | 129.07 | 127.87 | 128.63 | 281,729 | -1.39(-1.07%) |
Mar 02, 2022 | 129.39 | 130.76 | 129.16 | 130.02 | 359,698 | -0.39(-0.30%) |
Mar 01, 2022 | 131.05 | 131.65 | 130.00 | 130.41 | 265,654 | +0.38(+0.29%) |
Feb 28, 2022 | 129.39 | 130.71 | 125.41 | 130.03 | 242,010 | +1.66(+1.29%) |
Feb 25, 2022 | 126.93 | 128.69 | 125.64 | 128.37 | 383,635 | +2.49(+1.98%) |
Feb 24, 2022 | 125.64 | 126.00 | 124.12 | 125.88 | 340,443 | -3.16(-2.45%) |
Feb 23, 2022 | 130.78 | 130.81 | 128.90 | 129.04 | 226,103 | +0.53(+0.41%) |
Feb 22, 2022 | 127.82 | 128.96 | 127.79 | 128.51 | 282,250 | +0.30(+0.23%) |
Feb 18, 2022 | 128.21 | 0 | +0.50(+0.39%) | |||
Feb 17, 2022 | 127.54 | 128.00 | 127.18 | 127.71 | 190,270 | -0.19(-0.15%) |
Feb 16, 2022 | 126.99 | 127.99 | 126.72 | 127.90 | 188,238 | +0.22(+0.17%) |
Feb 15, 2022 | 127.81 | 127.93 | 126.96 | 127.68 | 279,240 | +0.68(+0.54%) |
Feb 14, 2022 | 127.27 | 127.42 | 126.53 | 127.00 | 258,967 | -1.28(-1.00%) |
Feb 11, 2022 | 129.10 | 129.50 | 128.00 | 128.28 | 414,298 | +1.42(+1.12%) |
Feb 10, 2022 | 126.71 | 128.02 | 126.53 | 126.86 | 211,526 | -2.14(-1.66%) |
Feb 09, 2022 | 129.63 | 129.72 | 128.63 | 129.00 | 358,352 | +1.15(+0.90%) |
Feb 08, 2022 | 127.43 | 127.91 | 127.11 | 127.85 | 185,521 | -0.92(-0.71%) |
Feb 07, 2022 | 129.17 | 129.61 | 128.62 | 128.77 | 179,324 | -0.23(-0.18%) |
Feb 04, 2022 | 129.11 | 129.90 | 128.15 | 129.00 | 177,794 | -0.23(-0.18%) |
Feb 03, 2022 | 129.93 | 129.23 | 129.23 | 201,240 | -2.01(-1.53%) | |
Feb 02, 2022 | 130.49 | 131.52 | 130.45 | 131.24 | 201,173 | +1.50(+1.15%) |
Feb 01, 2022 | 129.99 | 129.99 | 128.44 | 129.74 | 251,425 | +0.60(+0.46%) |
Jan 31, 2022 | 127.64 | 129.22 | 129.14 | 230,386 | +1.51(+1.18%) | |
Jan 28, 2022 | 125.89 | 127.68 | 125.44 | 127.63 | 203,934 | +0.89(+0.70%) |
Jan 27, 2022 | 126.79 | 127.45 | 126.20 | 126.74 | 305,185 | -0.39(-0.31%) |
Jan 26, 2022 | 128.73 | 128.84 | 126.79 | 127.13 | 332,199 | -1.43(-1.11%) |
Jan 25, 2022 | 129.08 | 129.12 | 127.71 | 128.56 | 316,124 | -1.35(-1.04%) |
Jan 24, 2022 | 130.59 | 130.69 | 128.16 | 129.91 | 330,596 | -2.10(-1.59%) |
Jan 21, 2022 | 132.39 | 132.81 | 131.88 | 132.01 | 180,486 | +0.60(+0.46%) |
Jan 20, 2022 | 132.37 | 132.70 | 131.18 | 131.41 | 230,704 | +0.06(+0.05%) |
Jan 19, 2022 | 131.03 | 131.60 | 130.91 | 131.35 | 291,679 | -1.92(-1.44%) |
Jan 18, 2022 | 133.67 | 133.87 | 133.08 | 133.27 | 336,086 | +0.74(+0.56%) |
Jan 14, 2022 | 132.53 | 0 | +0.29(+0.22%) | |||
Jan 13, 2022 | 133.76 | 133.76 | 132.24 | 132.24 | 640,245 | -0.87(-0.65%) |
Jan 12, 2022 | 132.36 | 133.53 | 132.30 | 133.11 | 298,200 | +0.84(+0.64%) |
Jan 11, 2022 | 131.37 | 132.48 | 131.26 | 132.27 | 384,557 | +0.27(+0.20%) |
Jan 10, 2022 | 132.29 | 132.46 | 131.36 | 132.00 | 337,795 | -3.31(-2.45%) |
Jan 07, 2022 | 134.91 | 135.68 | 134.61 | 135.31 | 266,451 | -0.79(-0.58%) |
Jan 06, 2022 | 136.81 | 137.01 | 136.03 | 136.10 | 347,603 | -0.20(-0.15%) |
Jan 05, 2022 | 138.29 | 138.41 | 136.25 | 136.30 | 1,299,942 | -4.82(-3.42%) |
Jan 04, 2022 | 140.54 | 141.95 | 140.54 | 141.12 | 340,137 | +0.38(+0.27%) |
Jan 03, 2022 | 140.90 | 140.95 | 139.90 | 140.74 | 455,343 | +0.38(+0.27%) |
Dec 31, 2021 | 140.00 | 140.40 | 138.97 | 140.36 | 222,350 | +0.91(+0.65%) |
Dec 30, 2021 | 140.00 | 140.25 | 139.25 | 139.45 | 250,150 | -1.29(-0.91%) |
Dec 29, 2021 | 139.88 | 140.79 | 139.88 | 140.74 | 177,492 | +0.19(+0.14%) |
Dec 28, 2021 | 139.81 | 140.64 | 139.81 | 140.55 | 162,403 | +1.29(+0.92%) |
Dec 27, 2021 | 138.07 | 139.30 | 137.99 | 139.26 | 179,202 | +0.76(+0.55%) |
Dec 23, 2021 | 137.30 | 138.66 | 137.30 | 138.50 | 306,238 | +0.40(+0.29%) |
Dec 22, 2021 | 136.47 | 138.31 | 136.33 | 138.10 | 193,918 | +0.53(+0.39%) |
Dec 21, 2021 | 136.85 | 137.90 | 136.59 | 137.57 | 356,430 | -0.82(-0.59%) |
Dec 20, 2021 | 137.47 | 138.55 | 137.42 | 138.39 | 220,762 | +1.10(+0.80%) |
Dec 17, 2021 | 137.57 | 138.45 | 137.16 | 137.29 | 315,376 | -0.54(-0.39%) |
Dec 16, 2021 | 137.44 | 138.10 | 137.34 | 137.83 | 274,878 | +1.50(+1.10%) |
Dec 15, 2021 | 135.13 | 136.44 | 134.74 | 136.33 | 171,379 | +1.95(+1.45%) |
Dec 14, 2021 | 135.29 | 135.68 | 133.90 | 134.38 | 204,606 | -0.72(-0.53%) |
Dec 13, 2021 | 135.40 | 135.68 | 134.82 | 135.10 | 158,716 | +3.35(+2.54%) |
Dec 10, 2021 | 135.15 | 135.99 | 131.75 | 131.75 | 204,785 | -2.88(-2.14%) |
Dec 09, 2021 | 134.16 | 134.81 | 133.97 | 134.63 | 138,207 | +0.02(+0.01%) |
Dec 08, 2021 | 134.47 | 134.87 | 133.94 | 134.61 | 172,980 | +2.86(+2.17%) |
Dec 07, 2021 | 131.09 | 131.88 | 131.02 | 131.75 | 252,653 | +0.25(+0.19%) |
Dec 06, 2021 | 131.40 | 131.79 | 128.09 | 131.50 | 293,134 | +1.86(+1.43%) |
Dec 03, 2021 | 129.18 | 129.64 | 128.87 | 129.64 | 207,023 | +1.53(+1.20%) |
Dec 02, 2021 | 127.76 | 128.69 | 127.53 | 128.10 | 536,380 | +1.20(+0.95%) |
Dec 01, 2021 | 128.48 | 129.59 | 126.90 | 126.90 | 174,371 | -1.60(-1.25%) |
Nov 30, 2021 | 129.90 | 130.15 | 129.49 | 128.50 | 482,064 | -1.82(-1.40%) |
Nov 29, 2021 | 130.36 | 130.99 | 129.91 | 130.32 | 147,170 | -0.09(-0.07%) |
Nov 26, 2021 | 130.73 | 131.32 | 130.13 | 130.41 | 100,806 | +0.40(+0.31%) |
Nov 24, 2021 | 129.44 | 130.30 | 129.35 | 130.01 | 160,539 | -1.14(-0.87%) |
Nov 23, 2021 | 131.07 | 131.61 | 130.60 | 131.15 | 182,716 | +0.08(+0.06%) |
Nov 22, 2021 | 131.81 | 132.01 | 131.01 | 131.07 | 183,405 | -0.95(-0.72%) |
Nov 19, 2021 | 132.91 | 133.32 | 131.80 | 132.02 | 159,935 | -1.26(-0.95%) |
Nov 18, 2021 | 133.37 | 133.37 | 133.20 | 133.28 | 113,614 | +0.21(+0.16%) |
Nov 17, 2021 | 132.58 | 133.09 | 132.54 | 133.07 | 129,182 | +0.35(+0.26%) |
Nov 16, 2021 | 133.25 | 133.59 | 132.72 | 132.72 | 143,063 | -0.29(-0.22%) |
Nov 15, 2021 | 133.65 | 133.90 | 132.96 | 133.01 | 186,920 | -1.16(-0.86%) |
Nov 12, 2021 | 133.52 | 134.52 | 133.37 | 134.17 | 135,696 | +0.23(+0.17%) |
Nov 11, 2021 | 134.31 | 134.58 | 133.84 | 133.94 | 146,070 | -0.36(-0.27%) |
Nov 10, 2021 | 135.42 | 134.30 | 185,485 | -0.95(-0.70%) | ||
Nov 09, 2021 | 134.72 | 135.27 | 134.29 | 135.25 | 204,143 | +1.65(+1.24%) |
Nov 08, 2021 | 134.29 | 134.40 | 133.53 | 133.60 | 162,591 | -1.59(-1.18%) |
Nov 05, 2021 | 134.90 | 135.33 | 134.62 | 135.19 | 158,145 | -0.29(-0.21%) |
Nov 04, 2021 | 134.58 | 135.48 | 134.47 | 135.48 | 269,419 | +1.16(+0.86%) |
Nov 03, 2021 | 133.02 | 134.46 | 132.92 | 134.32 | 353,135 | +2.42(+1.84%) |
Nov 02, 2021 | 131.99 | 132.06 | 131.40 | 131.90 | 259,746 | -0.61(-0.46%) |
Nov 01, 2021 | 131.55 | 132.51 | 130.98 | 132.51 | 119,722 | +0.69(+0.52%) |
Oct 29, 2021 | 130.99 | 132.00 | 130.85 | 131.82 | 146,698 | +0.63(+0.48%) |
Oct 28, 2021 | 130.26 | 131.68 | 130.22 | 131.19 | 181,737 | +2.99(+2.33%) |
Oct 27, 2021 | 129.11 | 129.19 | 128.14 | 128.20 | 196,551 | +0.67(+0.53%) |
Oct 26, 2021 | 127.11 | 127.61 | 127.53 | 127,569 | +0.68(+0.54%) | |
Oct 25, 2021 | 127.12 | 127.26 | 126.79 | 126.85 | 141,920 | -1.20(-0.94%) |
Oct 22, 2021 | 127.66 | 128.22 | 126.09 | 128.05 | 114,615 | +0.39(+0.30%) |
Oct 21, 2021 | 127.08 | 127.79 | 127.08 | 127.67 | 221,069 | +1.67(+1.32%) |
Oct 20, 2021 | 126.32 | 126.59 | 125.84 | 126.00 | 291,213 | +3.46(+2.82%) |
Oct 19, 2021 | 122.05 | 122.75 | 121.88 | 122.54 | 173,896 | -2.20(-1.76%) |
Oct 18, 2021 | 124.30 | 124.75 | 124.15 | 124.74 | 136,990 | +0.02(+0.02%) |
Oct 15, 2021 | 124.05 | 124.72 | 124.05 | 124.72 | 126,424 | +0.53(+0.42%) |
Oct 14, 2021 | 124.23 | 124.50 | 123.67 | 124.19 | 143,787 | +1.27(+1.04%) |
Oct 13, 2021 | 122.28 | 123.00 | 122.06 | 122.92 | 124,836 | +2.08(+1.72%) |
Oct 12, 2021 | 121.24 | 121.45 | 120.84 | 120.84 | 99,147 | +0.02(+0.02%) |
Oct 11, 2021 | 120.85 | 121.27 | 120.73 | 120.82 | 104,905 | -0.68(-0.56%) |
Oct 08, 2021 | 121.23 | 121.61 | 120.78 | 121.50 | 166,574 | +0.27(+0.22%) |
Oct 07, 2021 | 121.84 | 122.21 | 121.08 | 121.23 | 173,264 | -0.24(-0.20%) |
Oct 06, 2021 | 120.07 | 121.58 | 120.04 | 121.47 | 556,553 | +0.42(+0.35%) |
Oct 05, 2021 | 121.22 | 121.34 | 120.78 | 121.05 | 467,953 | -0.22(-0.18%) |
Oct 04, 2021 | 121.28 | 121.63 | 120.68 | 121.27 | 164,849 | +0.78(+0.65%) |