Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 133.83 | 135.07 | 132.86 | 133.06 | 6,252,897 | -0.47(-0.35%) |
Sep 29, 2022 | 134.23 | 134.25 | 131.86 | 133.52 | 5,649,674 | -0.87(-0.65%) |
Sep 28, 2022 | 133.34 | 135.58 | 132.17 | 134.40 | 5,619,877 | +2.82(+2.14%) |
Sep 27, 2022 | 131.22 | 132.88 | 130.64 | 131.58 | 4,275,054 | +0.36(+0.27%) |
Sep 26, 2022 | 130.47 | 132.03 | 129.93 | 131.22 | 5,220,854 | -0.01(-0.01%) |
Sep 23, 2022 | 132.60 | 132.66 | 129.35 | 131.23 | 6,142,328 | -2.70(-2.01%) |
Sep 22, 2022 | 134.85 | 135.31 | 132.99 | 133.93 | 4,604,747 | -1.71(-1.26%) |
Sep 21, 2022 | 139.13 | 139.70 | 135.54 | 135.63 | 4,580,781 | -2.85(-2.06%) |
Sep 20, 2022 | 139.58 | 139.92 | 138.14 | 138.48 | 4,240,355 | -1.06(-0.76%) |
Sep 19, 2022 | 137.85 | 139.66 | 137.67 | 139.54 | 3,740,247 | +0.75(+0.54%) |
Sep 16, 2022 | 137.07 | 139.42 | 136.36 | 138.79 | 9,687,473 | -1.06(-0.76%) |
Sep 15, 2022 | 140.72 | 141.86 | 139.65 | 139.85 | 4,410,255 | -0.90(-0.64%) |
Sep 14, 2022 | 138.22 | 140.99 | 137.94 | 140.75 | 5,775,314 | +4.16(+3.04%) |
Sep 13, 2022 | 141.31 | 142.25 | 136.34 | 136.60 | 6,258,496 | -7.35(-5.11%) |
Sep 12, 2022 | 145.44 | 145.76 | 142.22 | 143.95 | 4,550,615 | -0.55(-0.38%) |
Sep 09, 2022 | 145.93 | 146.10 | 141.25 | 144.49 | 5,714,867 | +0.33(+0.23%) |
Sep 08, 2022 | 144.60 | 146.31 | 143.20 | 144.16 | 4,359,285 | -0.13(-0.09%) |
Sep 07, 2022 | 141.62 | 144.74 | 141.45 | 144.29 | 4,136,227 | +3.56(+2.53%) |
Sep 06, 2022 | 141.11 | 142.15 | 139.77 | 140.73 | 3,930,096 | -0.07(-0.05%) |
Sep 02, 2022 | 143.18 | 144.56 | 140.06 | 140.80 | 4,534,976 | -1.92(-1.35%) |
Sep 01, 2022 | 142.30 | 143.60 | 141.13 | 142.73 | 4,530,524 | -0.04(-0.03%) |
Aug 31, 2022 | 144.73 | 145.99 | 142.57 | 142.77 | 6,268,048 | -1.55(-1.07%) |
Aug 30, 2022 | 143.39 | 144.55 | 142.12 | 144.31 | 3,385,926 | +0.62(+0.43%) |
Aug 29, 2022 | 141.79 | 145.35 | 141.32 | 143.69 | 3,108,684 | +1.85(+1.31%) |
Aug 26, 2022 | 145.87 | 146.81 | 141.60 | 141.83 | 4,384,235 | -4.02(-2.75%) |
Aug 25, 2022 | 144.10 | 146.11 | 142.60 | 145.85 | 2,778,772 | +1.73(+1.20%) |
Aug 24, 2022 | 142.32 | 145.29 | 141.68 | 144.12 | 4,740,452 | +1.46(+1.02%) |
Aug 23, 2022 | 143.38 | 144.01 | 142.55 | 142.67 | 1,896,085 | -0.71(-0.50%) |
Aug 22, 2022 | 143.99 | 144.69 | 143.14 | 143.38 | 3,545,002 | -1.78(-1.22%) |
Aug 19, 2022 | 144.64 | 145.74 | 144.19 | 145.16 | 2,685,517 | -0.48(-0.33%) |
Aug 18, 2022 | 143.80 | 146.18 | 143.39 | 145.64 | 3,203,589 | +1.30(+0.90%) |
Aug 17, 2022 | 144.24 | 145.69 | 144.04 | 144.34 | 2,530,189 | -1.07(-0.74%) |
Aug 16, 2022 | 144.31 | 145.71 | 143.61 | 145.41 | 2,956,693 | -0.06(-0.04%) |
Aug 15, 2022 | 144.78 | 145.67 | 144.33 | 145.47 | 2,595,676 | +0.23(+0.16%) |
Aug 12, 2022 | 143.46 | 145.46 | 143.19 | 145.25 | 3,418,808 | +2.83(+1.99%) |
Aug 11, 2022 | 144.56 | 144.68 | 142.28 | 142.42 | 2,575,470 | -1.22(-0.85%) |
Aug 10, 2022 | 145.70 | 146.46 | 143.17 | 143.64 | 4,103,932 | -0.73(-0.51%) |
Aug 09, 2022 | 144.24 | 144.61 | 142.40 | 144.37 | 3,498,755 | +0.99(+0.69%) |
Aug 08, 2022 | 143.95 | 145.10 | 142.76 | 143.38 | 3,378,873 | +0.02(+0.01%) |
Aug 05, 2022 | 141.04 | 143.60 | 140.22 | 143.36 | 3,529,629 | +0.76(+0.54%) |
Aug 04, 2022 | 142.92 | 143.77 | 142.15 | 142.60 | 2,680,702 | +0.09(+0.06%) |
Aug 03, 2022 | 141.38 | 142.99 | 141.20 | 142.51 | 2,818,066 | +1.34(+0.95%) |
Aug 02, 2022 | 142.60 | 142.97 | 140.83 | 141.17 | 3,776,209 | -1.43(-1.00%) |
Aug 01, 2022 | 141.81 | 142.90 | 140.99 | 142.60 | 4,113,456 | +0.72(+0.51%) |
Jul 29, 2022 | 139.65 | 142.28 | 138.49 | 141.87 | 5,605,706 | +1.35(+0.96%) |
Jul 28, 2022 | 140.29 | 141.28 | 138.25 | 140.52 | 5,768,197 | +0.78(+0.56%) |
Jul 27, 2022 | 136.92 | 141.19 | 136.41 | 139.74 | 9,731,287 | +6.94(+5.23%) |
Jul 26, 2022 | 132.58 | 133.57 | 130.66 | 132.80 | 5,569,532 | -0.64(-0.48%) |
Jul 25, 2022 | 131.13 | 134.37 | 131.13 | 133.44 | 4,120,205 | +2.06(+1.57%) |
Jul 22, 2022 | 130.59 | 133.90 | 130.10 | 131.38 | 5,364,021 | -0.70(-0.53%) |
Jul 21, 2022 | 133.34 | 135.12 | 129.43 | 132.09 | 6,521,952 | -4.22(-3.10%) |
Jul 20, 2022 | 136.91 | 137.35 | 134.59 | 136.31 | 5,275,589 | -0.07(-0.05%) |
Jul 19, 2022 | 134.98 | 136.79 | 134.44 | 136.38 | 4,243,015 | +3.02(+2.27%) |
Jul 18, 2022 | 136.88 | 137.65 | 132.98 | 133.35 | 4,374,372 | -2.88(-2.11%) |
Jul 15, 2022 | 135.06 | 136.29 | 134.11 | 136.23 | 4,085,418 | +1.70(+1.26%) |
Jul 14, 2022 | 132.70 | 135.98 | 131.76 | 134.53 | 5,124,550 | +0.73(+0.55%) |
Jul 13, 2022 | 131.78 | 135.19 | 131.37 | 133.80 | 3,147,940 | +0.48(+0.36%) |
Jul 12, 2022 | 133.59 | 135.00 | 132.94 | 133.32 | 2,951,572 | -0.29(-0.21%) |
Jul 11, 2022 | 134.58 | 135.20 | 133.28 | 133.61 | 2,952,106 | -0.98(-0.73%) |
Jul 08, 2022 | 135.13 | 135.13 | 133.54 | 134.59 | 3,358,667 | -0.61(-0.45%) |
Jul 07, 2022 | 135.77 | 136.60 | 134.93 | 135.20 | 3,695,701 | -0.66(-0.49%) |
Jul 06, 2022 | 137.19 | 137.65 | 134.83 | 135.86 | 3,400,549 | -0.56(-0.41%) |
Jul 05, 2022 | 135.53 | 136.74 | 132.87 | 136.42 | 3,183,182 | +0.74(+0.55%) |
Jul 01, 2022 | 133.31 | 136.65 | 131.89 | 135.68 | 3,578,167 | +2.25(+1.69%) |
Jun 30, 2022 | 132.50 | 134.62 | 131.65 | 133.42 | 4,427,595 | +0.17(+0.13%) |
Jun 29, 2022 | 132.09 | 133.86 | 131.40 | 133.25 | 2,796,353 | +1.33(+1.01%) |
Jun 28, 2022 | 135.95 | 137.31 | 131.69 | 131.93 | 4,296,734 | -3.48(-2.57%) |
Jun 27, 2022 | 134.31 | 136.02 | 133.96 | 135.41 | 3,805,716 | -0.54(-0.39%) |
Jun 24, 2022 | 134.95 | 136.28 | 132.95 | 135.94 | 6,510,551 | +1.13(+0.84%) |
Jun 23, 2022 | 133.68 | 135.72 | 133.43 | 134.81 | 4,523,462 | +2.75(+2.08%) |
Jun 22, 2022 | 129.20 | 133.96 | 127.95 | 132.06 | 4,937,111 | +1.49(+1.14%) |
Jun 21, 2022 | 128.39 | 131.27 | 127.94 | 130.58 | 5,398,835 | +4.05(+3.20%) |
Jun 17, 2022 | 123.96 | 128.03 | 123.96 | 126.53 | 8,511,594 | +3.28(+2.66%) |
Jun 16, 2022 | 123.80 | 124.52 | 120.75 | 123.25 | 6,697,080 | -2.22(-1.77%) |
Jun 15, 2022 | 125.26 | 127.05 | 123.43 | 125.47 | 5,454,285 | +1.61(+1.30%) |
Jun 14, 2022 | 124.09 | 125.99 | 122.09 | 123.86 | 4,967,142 | +0.28(+0.22%) |
Jun 13, 2022 | 127.76 | 127.85 | 123.26 | 123.59 | 5,078,624 | -5.84(-4.51%) |
Jun 10, 2022 | 130.12 | 130.87 | 128.32 | 129.43 | 3,706,973 | -2.49(-1.89%) |
Jun 09, 2022 | 133.35 | 134.97 | 131.83 | 131.92 | 3,069,864 | -2.17(-1.62%) |
Jun 08, 2022 | 137.12 | 137.12 | 133.43 | 134.09 | 3,794,160 | -3.35(-2.44%) |
Jun 07, 2022 | 135.68 | 137.68 | 134.87 | 137.44 | 3,331,750 | +1.41(+1.04%) |
Jun 06, 2022 | 136.84 | 137.83 | 135.38 | 136.03 | 3,189,841 | +0.56(+0.41%) |
Jun 03, 2022 | 134.63 | 136.02 | 134.05 | 135.48 | 4,412,921 | +0.80(+0.60%) |
Jun 02, 2022 | 134.49 | 134.83 | 132.32 | 134.67 | 3,735,772 | +1.23(+0.92%) |
Jun 01, 2022 | 132.60 | 134.23 | 130.55 | 133.44 | 3,804,806 | +1.26(+0.95%) |
May 31, 2022 | 132.29 | 133.06 | 131.26 | 132.18 | 5,201,240 | -0.81(-0.61%) |
May 27, 2022 | 132.09 | 133.17 | 131.80 | 133.00 | 3,321,818 | +1.36(+1.03%) |
May 26, 2022 | 130.91 | 133.26 | 130.57 | 131.64 | 4,100,019 | +1.29(+0.99%) |
May 25, 2022 | 128.44 | 130.79 | 127.86 | 130.35 | 3,211,591 | +2.20(+1.72%) |
May 24, 2022 | 128.37 | 128.92 | 125.86 | 128.15 | 4,071,838 | -0.66(-0.52%) |
May 23, 2022 | 126.29 | 129.02 | 125.57 | 128.81 | 4,168,245 | +3.82(+3.05%) |
May 20, 2022 | 125.97 | 126.06 | 122.79 | 124.99 | 4,383,713 | +0.16(+0.13%) |
May 19, 2022 | 124.49 | 126.26 | 123.10 | 124.84 | 4,275,731 | +0.64(+0.51%) |
May 18, 2022 | 126.92 | 127.31 | 123.60 | 124.20 | 3,816,539 | -3.35(-2.63%) |
May 17, 2022 | 126.94 | 128.27 | 125.69 | 127.55 | 3,917,382 | +2.05(+1.64%) |
May 16, 2022 | 125.31 | 128.04 | 124.99 | 125.50 | 3,266,917 | +0.22(+0.17%) |
May 13, 2022 | 123.25 | 126.37 | 123.11 | 125.28 | 3,923,578 | +2.28(+1.85%) |
May 12, 2022 | 122.31 | 123.41 | 120.63 | 123.00 | 4,497,865 | +0.74(+0.61%) |
May 11, 2022 | 120.98 | 125.46 | 120.49 | 122.26 | 7,461,339 | +0.28(+0.23%) |
May 10, 2022 | 123.04 | 125.35 | 120.53 | 121.98 | 5,136,013 | +1.26(+1.04%) |
May 09, 2022 | 124.62 | 124.95 | 119.90 | 120.72 | 6,995,667 | -5.03(-4.00%) |
May 06, 2022 | 127.20 | 128.42 | 124.05 | 125.75 | 4,741,278 | -2.74(-2.13%) |
May 05, 2022 | 129.61 | 130.41 | 126.50 | 128.49 | 4,980,211 | -2.79(-2.12%) |
May 04, 2022 | 125.34 | 131.38 | 124.33 | 131.27 | 6,013,438 | +6.07(+4.85%) |
May 03, 2022 | 126.21 | 126.48 | 123.58 | 125.20 | 5,363,577 | -0.15(-0.12%) |
May 02, 2022 | 122.02 | 125.77 | 122.00 | 125.35 | 5,560,211 | +3.23(+2.65%) |
Apr 29, 2022 | 129.22 | 130.65 | 121.70 | 122.12 | 7,401,634 | -9.07(-6.92%) |
Apr 28, 2022 | 129.95 | 131.84 | 127.37 | 131.19 | 4,324,277 | +2.43(+1.89%) |
Apr 27, 2022 | 127.93 | 131.32 | 126.02 | 128.76 | 8,139,469 | +4.84(+3.91%) |
Apr 26, 2022 | 127.33 | 127.99 | 123.77 | 123.92 | 6,271,807 | -3.82(-2.99%) |
Apr 25, 2022 | 127.70 | 128.00 | 125.33 | 127.74 | 4,608,780 | +0.18(+0.14%) |
Apr 22, 2022 | 129.39 | 129.77 | 126.44 | 127.56 | 5,651,610 | -3.44(-2.63%) |
Apr 21, 2022 | 132.15 | 133.50 | 130.76 | 131.00 | 3,610,397 | -0.59(-0.45%) |
Apr 20, 2022 | 132.50 | 132.68 | 130.99 | 131.60 | 4,444,143 | -0.14(-0.11%) |
Apr 19, 2022 | 128.57 | 132.12 | 128.37 | 131.74 | 3,738,059 | +2.06(+1.59%) |
Apr 18, 2022 | 131.01 | 131.85 | 128.92 | 129.68 | 2,625,969 | -2.18(-1.65%) |
Apr 14, 2022 | 133.73 | 134.03 | 131.44 | 131.86 | 3,954,171 | -1.87(-1.40%) |
Apr 13, 2022 | 130.99 | 133.94 | 130.61 | 133.73 | 6,885,636 | +3.38(+2.59%) |
Apr 12, 2022 | 130.33 | 132.09 | 129.58 | 130.35 | 5,049,872 | +1.01(+0.78%) |
Apr 11, 2022 | 132.16 | 132.98 | 128.74 | 129.34 | 5,141,128 | -2.40(-1.82%) |
Apr 08, 2022 | 132.29 | 133.22 | 131.29 | 131.74 | 4,329,048 | -0.44(-0.33%) |
Apr 07, 2022 | 132.57 | 133.73 | 131.18 | 132.17 | 5,861,070 | -0.43(-0.32%) |
Apr 06, 2022 | 130.44 | 133.73 | 130.16 | 132.60 | 7,335,487 | +1.74(+1.33%) |
Apr 05, 2022 | 129.87 | 132.14 | 129.71 | 130.87 | 4,250,457 | -0.62(-0.48%) |
Apr 04, 2022 | 129.46 | 132.10 | 129.40 | 131.49 | 8,055,171 | +1.81(+1.40%) |
Apr 01, 2022 | 127.90 | 129.82 | 126.84 | 129.68 | 4,240,251 | +2.39(+1.88%) |
Mar 31, 2022 | 127.81 | 128.33 | 126.48 | 127.28 | 4,471,429 | -0.26(-0.20%) |
Mar 30, 2022 | 127.92 | 127.92 | 126.80 | 127.54 | 4,110,990 | +0.18(+0.14%) |
Mar 29, 2022 | 125.17 | 127.51 | 124.94 | 127.36 | 5,461,825 | +1.92(+1.53%) |
Mar 28, 2022 | 123.46 | 125.53 | 123.24 | 125.44 | 5,465,648 | +2.18(+1.77%) |
Mar 25, 2022 | 124.70 | 125.18 | 122.12 | 123.26 | 5,178,504 | -1.39(-1.11%) |
Mar 24, 2022 | 124.59 | 125.07 | 122.81 | 124.65 | 5,332,325 | +0.85(+0.69%) |
Mar 23, 2022 | 124.89 | 125.77 | 123.70 | 123.79 | 4,907,656 | -0.85(-0.68%) |
Mar 22, 2022 | 125.53 | 126.08 | 124.39 | 124.65 | 4,636,765 | -0.28(-0.22%) |
Mar 21, 2022 | 125.87 | 125.87 | 123.17 | 124.92 | 5,969,462 | -1.20(-0.95%) |
Mar 18, 2022 | 127.81 | 128.33 | 125.64 | 126.12 | 8,643,761 | -1.75(-1.37%) |
Mar 17, 2022 | 127.50 | 128.50 | 126.65 | 127.88 | 5,084,180 | +1.18(+0.93%) |
Mar 16, 2022 | 124.97 | 127.08 | 124.43 | 126.70 | 5,499,630 | +1.47(+1.17%) |
Mar 15, 2022 | 123.85 | 126.54 | 123.85 | 125.23 | 3,911,213 | +2.19(+1.78%) |
Mar 14, 2022 | 123.34 | 125.39 | 122.94 | 123.04 | 5,192,520 | -0.50(-0.40%) |
Mar 11, 2022 | 123.40 | 125.33 | 123.37 | 123.54 | 4,242,392 | +1.03(+0.84%) |
Mar 10, 2022 | 119.66 | 122.89 | 119.44 | 122.50 | 4,235,707 | +1.56(+1.29%) |
Mar 09, 2022 | 119.68 | 121.51 | 119.49 | 120.95 | 4,326,222 | +2.66(+2.25%) |
Mar 08, 2022 | 120.14 | 120.82 | 115.94 | 118.29 | 6,238,579 | -3.00(-2.48%) |
Mar 07, 2022 | 121.48 | 122.62 | 120.78 | 121.30 | 5,203,784 | -0.91(-0.75%) |
Mar 04, 2022 | 122.53 | 123.74 | 121.41 | 122.21 | 5,129,008 | -0.68(-0.56%) |
Mar 03, 2022 | 125.49 | 126.14 | 122.60 | 122.89 | 4,757,832 | -1.68(-1.35%) |
Mar 02, 2022 | 122.87 | 125.26 | 122.14 | 124.57 | 4,212,041 | +2.46(+2.01%) |
Mar 01, 2022 | 120.90 | 123.00 | 120.62 | 122.11 | 4,362,126 | -0.08(-0.07%) |
Feb 28, 2022 | 120.46 | 122.45 | 120.17 | 122.19 | 5,209,549 | -2.23(-1.79%) |
Feb 25, 2022 | 123.69 | 124.94 | 122.66 | 124.42 | 3,848,501 | +1.78(+1.46%) |
Feb 24, 2022 | 118.75 | 122.92 | 117.75 | 122.63 | 5,594,909 | +2.20(+1.83%) |
Feb 23, 2022 | 122.05 | 122.37 | 118.72 | 120.43 | 4,673,162 | -2.05(-1.68%) |
Feb 22, 2022 | 122.59 | 123.47 | 121.25 | 122.48 | 4,405,818 | -0.47(-0.38%) |
Feb 18, 2022 | 122.95 | 0 | -0.57(-0.46%) | |||
Feb 17, 2022 | 125.29 | 125.60 | 123.25 | 123.52 | 4,642,686 | -2.89(-2.28%) |
Feb 16, 2022 | 126.44 | 127.31 | 124.27 | 126.40 | 3,051,408 | +0.43(+0.34%) |
Feb 15, 2022 | 125.39 | 127.01 | 125.03 | 125.98 | 3,743,607 | +1.51(+1.21%) |
Feb 14, 2022 | 124.60 | 124.75 | 122.33 | 124.47 | 4,693,583 | +1.02(+0.83%) |
Feb 11, 2022 | 123.66 | 125.89 | 123.11 | 123.45 | 5,004,792 | -0.64(-0.52%) |
Feb 10, 2022 | 123.96 | 127.08 | 123.53 | 124.09 | 6,959,189 | -2.92(-2.30%) |
Feb 09, 2022 | 125.58 | 127.33 | 124.78 | 127.02 | 7,544,718 | +2.62(+2.10%) |
Feb 08, 2022 | 121.46 | 125.21 | 121.23 | 124.40 | 6,148,355 | +3.36(+2.78%) |
Feb 07, 2022 | 120.23 | 121.88 | 119.94 | 121.04 | 6,474,349 | +1.10(+0.92%) |
Feb 04, 2022 | 118.04 | 121.50 | 116.93 | 119.94 | 7,660,341 | +0.16(+0.13%) |
Feb 03, 2022 | 119.00 | 119.78 | 16,485,384 | +11.11(+10.22%) | ||
Feb 02, 2022 | 108.70 | 109.58 | 107.03 | 108.67 | 6,449,802 | +0.03(+0.03%) |
Feb 01, 2022 | 106.83 | 108.84 | 105.86 | 108.64 | 4,423,452 | +0.89(+0.83%) |
Jan 28, 2022 | 104.83 | 107.83 | 103.93 | 107.75 | 4,688,270 | +2.60(+2.47%) |
Jan 27, 2022 | 103.06 | 106.87 | 102.91 | 105.15 | 4,710,754 | +1.80(+1.74%) |
Jan 26, 2022 | 104.35 | 105.63 | 102.91 | 103.36 | 9,450,304 | -1.44(-1.37%) |
Jan 25, 2022 | 104.74 | 105.73 | 103.53 | 104.79 | 6,287,619 | -0.97(-0.92%) |
Jan 24, 2022 | 101.54 | 106.08 | 101.42 | 105.77 | 8,888,096 | +4.99(+4.95%) |
Jan 21, 2022 | 103.04 | 104.39 | 100.67 | 100.78 | 6,558,610 | -2.42(-2.35%) |
Jan 20, 2022 | 104.51 | 106.97 | 103.05 | 103.20 | 4,835,668 | -1.31(-1.25%) |
Jan 19, 2022 | 105.88 | 106.39 | 104.30 | 104.51 | 3,930,708 | -1.52(-1.43%) |
Jan 18, 2022 | 106.12 | 107.33 | 105.40 | 106.02 | 5,002,091 | -1.60(-1.48%) |
Jan 14, 2022 | 107.62 | 0 | -1.59(-1.45%) | |||
Jan 13, 2022 | 110.25 | 111.07 | 108.65 | 109.21 | 4,199,615 | -0.72(-0.66%) |
Jan 12, 2022 | 110.58 | 111.70 | 109.06 | 109.93 | 5,003,616 | -0.12(-0.11%) |
Jan 11, 2022 | 106.59 | 110.10 | 103.75 | 110.05 | 8,427,277 | +5.19(+4.95%) |
Jan 10, 2022 | 108.59 | 108.70 | 103.24 | 104.86 | 9,694,506 | -3.97(-3.64%) |
Jan 07, 2022 | 111.14 | 112.60 | 107.65 | 108.83 | 11,880,359 | -5.78(-5.04%) |
Jan 06, 2022 | 115.07 | 115.92 | 113.59 | 114.61 | 4,697,563 | +0.21(+0.18%) |
Jan 05, 2022 | 113.87 | 117.25 | 113.43 | 114.40 | 8,126,723 | +1.29(+1.14%) |
Jan 04, 2022 | 113.73 | 113.93 | 111.03 | 113.11 | 7,397,107 | -0.37(-0.32%) |
Jan 03, 2022 | 114.80 | 115.13 | 113.20 | 113.48 | 6,729,563 | -1.54(-1.34%) |
Dec 31, 2021 | 115.55 | 115.96 | 114.42 | 115.02 | 3,213,064 | -0.53(-0.45%) |
Dec 30, 2021 | 116.74 | 117.79 | 115.39 | 115.54 | 4,384,527 | -1.12(-0.96%) |
Dec 29, 2021 | 118.19 | 118.30 | 115.91 | 116.66 | 3,418,123 | -0.52(-0.44%) |
Dec 28, 2021 | 118.01 | 119.31 | 116.82 | 117.18 | 3,737,586 | -0.42(-0.35%) |
Dec 27, 2021 | 118.97 | 119.06 | 117.33 | 117.60 | 3,425,958 | -1.32(-1.11%) |
Dec 23, 2021 | 119.71 | 120.74 | 118.89 | 118.92 | 3,046,096 | -0.64(-0.54%) |
Dec 22, 2021 | 119.51 | 121.54 | 119.00 | 119.56 | 3,428,548 | -0.53(-0.45%) |
Dec 21, 2021 | 118.70 | 120.62 | 118.02 | 120.09 | 3,727,721 | +2.09(+1.77%) |
Dec 20, 2021 | 116.83 | 118.54 | 115.88 | 118.00 | 3,572,185 | -0.81(-0.68%) |
Dec 17, 2021 | 118.94 | 120.71 | 117.60 | 118.82 | 10,601,068 | -0.76(-0.64%) |
Dec 16, 2021 | 118.01 | 120.41 | 117.82 | 119.58 | 6,111,973 | +2.14(+1.82%) |
Dec 15, 2021 | 116.05 | 117.83 | 115.24 | 117.44 | 4,068,081 | +1.10(+0.95%) |
Dec 14, 2021 | 113.68 | 117.32 | 113.34 | 116.34 | 5,661,966 | +2.28(+2.00%) |
Dec 13, 2021 | 113.37 | 114.53 | 112.80 | 114.06 | 4,104,142 | +0.24(+0.21%) |
Dec 10, 2021 | 113.12 | 114.94 | 112.77 | 113.82 | 3,849,659 | +0.77(+0.68%) |
Dec 09, 2021 | 113.51 | 113.75 | 111.83 | 113.04 | 4,074,795 | -0.75(-0.66%) |
Dec 08, 2021 | 116.22 | 116.44 | 112.54 | 113.80 | 5,814,657 | -2.38(-2.05%) |
Dec 07, 2021 | 114.90 | 116.74 | 113.70 | 116.18 | 6,925,480 | +1.51(+1.31%) |
Dec 06, 2021 | 112.78 | 115.28 | 111.82 | 114.67 | 5,084,846 | +2.84(+2.54%) |
Dec 03, 2021 | 109.60 | 112.05 | 108.12 | 111.83 | 6,061,264 | +2.39(+2.18%) |
Dec 02, 2021 | 106.26 | 110.20 | 105.97 | 109.44 | 5,877,696 | +3.61(+3.41%) |
Dec 01, 2021 | 109.56 | 110.40 | 105.81 | 105.83 | 4,797,606 | -2.07(-1.92%) |
Nov 30, 2021 | 112.10 | 112.21 | 107.19 | 107.91 | 10,093,258 | -4.65(-4.13%) |
Nov 29, 2021 | 112.62 | 112.98 | 109.42 | 112.56 | 6,892,408 | -0.03(-0.03%) |
Nov 26, 2021 | 113.79 | 114.41 | 112.19 | 112.59 | 4,428,522 | -0.94(-0.83%) |
Nov 24, 2021 | 114.06 | 114.42 | 112.64 | 113.53 | 3,582,405 | -0.97(-0.85%) |
Nov 23, 2021 | 112.55 | 115.09 | 111.93 | 114.50 | 4,520,469 | +1.05(+0.93%) |
Nov 22, 2021 | 115.11 | 115.13 | 112.74 | 113.45 | 5,360,338 | -1.21(-1.06%) |
Nov 19, 2021 | 116.04 | 116.05 | 113.41 | 114.66 | 5,789,677 | -1.35(-1.16%) |
Nov 18, 2021 | 115.75 | 116.26 | 115.47 | 116.01 | 4,841,251 | -0.21(-0.18%) |
Nov 17, 2021 | 116.79 | 117.13 | 115.33 | 116.22 | 3,518,073 | -1.16(-0.99%) |
Nov 16, 2021 | 117.53 | 118.31 | 117.03 | 117.38 | 4,064,647 | +0.58(+0.50%) |
Nov 15, 2021 | 117.01 | 117.32 | 114.80 | 116.79 | 5,380,255 | -0.47(-0.40%) |
Nov 12, 2021 | 117.90 | 118.28 | 117.04 | 117.26 | 2,877,958 | -0.23(-0.19%) |
Nov 11, 2021 | 118.35 | 119.05 | 117.14 | 117.49 | 3,486,480 | -1.07(-0.90%) |
Nov 10, 2021 | 118.66 | 118.13 | 118.56 | 3,745,547 | -0.31(-0.26%) | |
Nov 09, 2021 | 119.92 | 120.68 | 118.20 | 118.86 | 3,921,904 | -0.99(-0.83%) |
Nov 08, 2021 | 121.82 | 121.82 | 118.86 | 119.86 | 4,474,716 | -1.80(-1.48%) |
Nov 05, 2021 | 121.98 | 123.38 | 120.78 | 121.65 | 5,248,301 | +0.02(+0.02%) |
Nov 04, 2021 | 121.12 | 123.05 | 120.21 | 121.63 | 6,302,517 | +0.70(+0.58%) |
Nov 03, 2021 | 121.11 | 123.67 | 120.05 | 120.93 | 9,721,397 | +6.09(+5.30%) |
Nov 02, 2021 | 115.89 | 116.33 | 113.81 | 114.84 | 5,490,641 | -0.06(-0.05%) |
Nov 01, 2021 | 114.04 | 115.42 | 115.08 | 114.90 | 4,077,093 | +0.82(+0.72%) |
Oct 29, 2021 | 114.86 | 113.74 | 114.08 | 4,210,728 | -1.00(-0.87%) | |
Oct 28, 2021 | 115.92 | 114.44 | 115.08 | 3,393,370 | -0.58(-0.50%) | |
Oct 27, 2021 | 115.36 | 116.56 | 115.10 | 115.65 | 4,031,561 | +0.26(+0.22%) |
Oct 26, 2021 | 115.62 | 115.39 | 4,639,388 | +0.43(+0.37%) | ||
Oct 25, 2021 | 115.80 | 114.87 | 114.97 | 5,989,469 | -0.93(-0.80%) | |
Oct 22, 2021 | 116.43 | 116.46 | 115.21 | 115.90 | 5,257,275 | +0.02(+0.02%) |
Oct 21, 2021 | 120.59 | 120.92 | 115.46 | 115.88 | 6,798,222 | -5.05(-4.17%) |
Oct 20, 2021 | 118.09 | 121.64 | 118.00 | 120.93 | 5,925,154 | +3.35(+2.85%) |
Oct 19, 2021 | 116.63 | 117.67 | 115.85 | 117.58 | 3,455,157 | +1.17(+1.01%) |
Oct 18, 2021 | 116.09 | 117.22 | 115.17 | 116.41 | 4,414,263 | -0.18(-0.15%) |
Oct 15, 2021 | 118.62 | 119.34 | 116.25 | 116.58 | 4,493,468 | -1.69(-1.42%) |
Oct 14, 2021 | 117.11 | 118.70 | 116.63 | 118.27 | 9,779,908 | +2.78(+2.40%) |
Oct 13, 2021 | 116.19 | 117.05 | 115.04 | 115.49 | 6,903,219 | +0.19(+0.16%) |
Oct 12, 2021 | 116.61 | 117.60 | 115.20 | 115.31 | 7,154,891 | -0.91(-0.79%) |
Oct 11, 2021 | 119.98 | 120.59 | 115.99 | 116.22 | 9,966,501 | -4.00(-3.32%) |
Oct 08, 2021 | 122.61 | 122.61 | 119.60 | 120.21 | 6,028,600 | -1.94(-1.59%) |
Oct 07, 2021 | 124.63 | 125.08 | 121.79 | 122.16 | 5,477,264 | -1.41(-1.14%) |
Oct 06, 2021 | 123.22 | 123.69 | 122.28 | 123.57 | 4,195,262 | -0.79(-0.64%) |
Oct 05, 2021 | 124.05 | 125.14 | 123.25 | 124.36 | 3,076,653 | -0.06(-0.05%) |
Oct 04, 2021 | 125.76 | 126.69 | 123.70 | 124.42 | 4,792,676 | -1.29(-1.03%) |