Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 89.86 | 90.65 | 88.16 | 88.31 | 2,501,280 | -1.45(-1.61%) |
Sep 29, 2022 | 89.43 | 90.51 | 88.09 | 89.75 | 2,570,805 | -1.30(-1.43%) |
Sep 28, 2022 | 88.21 | 91.65 | 87.59 | 91.06 | 3,635,997 | +3.50(+3.99%) |
Sep 27, 2022 | 89.09 | 89.53 | 86.49 | 87.56 | 2,855,660 | +0.09(+0.10%) |
Sep 26, 2022 | 89.06 | 90.68 | 87.04 | 87.47 | 2,659,964 | -2.38(-2.64%) |
Sep 23, 2022 | 89.81 | 91.02 | 88.33 | 89.85 | 2,655,617 | -1.62(-1.77%) |
Sep 22, 2022 | 95.45 | 95.77 | 91.35 | 91.47 | 2,553,421 | -3.85(-4.04%) |
Sep 21, 2022 | 97.77 | 99.07 | 95.23 | 95.32 | 3,534,177 | -1.80(-1.85%) |
Sep 20, 2022 | 96.77 | 97.34 | 95.40 | 97.12 | 2,957,731 | -1.06(-1.08%) |
Sep 19, 2022 | 95.90 | 98.54 | 95.61 | 98.19 | 2,035,116 | +0.77(+0.79%) |
Sep 16, 2022 | 97.30 | 97.93 | 95.25 | 97.42 | 5,875,386 | -1.04(-1.06%) |
Sep 15, 2022 | 96.71 | 100.39 | 96.63 | 98.46 | 3,415,183 | +2.03(+2.11%) |
Sep 14, 2022 | 97.29 | 97.36 | 94.40 | 96.43 | 3,496,833 | -0.37(-0.39%) |
Sep 13, 2022 | 101.49 | 101.87 | 96.61 | 96.81 | 3,255,611 | -8.38(-7.97%) |
Sep 12, 2022 | 105.08 | 106.70 | 104.58 | 105.19 | 2,305,351 | +1.41(+1.36%) |
Sep 09, 2022 | 102.99 | 104.39 | 102.49 | 103.78 | 1,801,349 | +1.80(+1.77%) |
Sep 08, 2022 | 99.50 | 102.09 | 98.08 | 101.98 | 2,277,760 | +1.48(+1.48%) |
Sep 07, 2022 | 97.43 | 100.79 | 97.43 | 100.50 | 2,532,851 | +2.61(+2.66%) |
Sep 06, 2022 | 100.25 | 100.53 | 96.88 | 97.89 | 2,352,236 | -1.96(-1.97%) |
Sep 02, 2022 | 102.25 | 102.96 | 99.31 | 99.85 | 1,945,145 | -0.57(-0.56%) |
Sep 01, 2022 | 100.90 | 101.04 | 97.97 | 100.42 | 2,104,793 | -0.97(-0.95%) |
Aug 31, 2022 | 102.86 | 103.41 | 101.24 | 101.39 | 2,970,459 | -0.97(-0.94%) |
Aug 30, 2022 | 103.45 | 103.50 | 101.54 | 102.35 | 1,610,112 | -0.36(-0.35%) |
Aug 29, 2022 | 104.29 | 104.36 | 102.14 | 102.71 | 2,431,497 | -2.51(-2.39%) |
Aug 26, 2022 | 109.22 | 109.62 | 105.08 | 105.22 | 2,309,114 | -3.68(-3.38%) |
Aug 25, 2022 | 106.53 | 108.92 | 105.94 | 108.90 | 1,633,983 | +3.16(+2.99%) |
Aug 24, 2022 | 105.25 | 106.55 | 104.28 | 105.73 | 1,735,470 | +0.53(+0.50%) |
Aug 23, 2022 | 105.12 | 106.67 | 104.61 | 105.21 | 1,888,850 | +0.78(+0.74%) |
Aug 22, 2022 | 105.24 | 105.34 | 103.37 | 104.43 | 2,368,618 | -3.08(-2.86%) |
Aug 19, 2022 | 108.03 | 108.36 | 107.14 | 107.51 | 2,251,589 | -1.57(-1.44%) |
Aug 18, 2022 | 109.02 | 109.48 | 108.08 | 109.08 | 1,773,659 | +0.23(+0.21%) |
Aug 17, 2022 | 108.41 | 109.46 | 107.33 | 108.85 | 2,048,448 | -1.77(-1.60%) |
Aug 16, 2022 | 108.75 | 111.08 | 107.96 | 110.62 | 2,292,525 | +1.72(+1.58%) |
Aug 15, 2022 | 108.33 | 109.41 | 107.42 | 108.90 | 2,430,271 | -1.99(-1.80%) |
Aug 12, 2022 | 111.47 | 111.47 | 109.76 | 110.89 | 1,664,377 | +0.45(+0.41%) |
Aug 11, 2022 | 110.16 | 111.67 | 109.54 | 110.44 | 2,729,530 | +2.42(+2.24%) |
Aug 10, 2022 | 104.51 | 108.67 | 103.95 | 108.02 | 3,632,469 | +6.09(+5.98%) |
Aug 09, 2022 | 103.41 | 103.49 | 101.17 | 101.92 | 1,895,992 | -1.38(-1.34%) |
Aug 08, 2022 | 102.52 | 104.99 | 102.48 | 103.30 | 3,017,375 | +1.43(+1.40%) |
Aug 05, 2022 | 101.00 | 102.58 | 100.67 | 101.87 | 2,562,924 | +0.04(+0.04%) |
Aug 04, 2022 | 102.38 | 102.86 | 101.09 | 101.84 | 3,487,971 | -2.07(-1.99%) |
Aug 03, 2022 | 103.28 | 104.35 | 102.58 | 103.90 | 1,630,845 | +2.02(+1.98%) |
Aug 02, 2022 | 103.69 | 103.90 | 101.80 | 101.88 | 2,318,153 | -2.66(-2.54%) |
Aug 01, 2022 | 103.29 | 104.82 | 101.03 | 104.54 | 1,992,143 | -0.09(-0.09%) |
Jul 29, 2022 | 102.83 | 104.89 | 102.51 | 104.64 | 2,483,697 | +2.02(+1.97%) |
Jul 28, 2022 | 103.64 | 104.17 | 100.08 | 102.62 | 3,611,604 | -1.17(-1.13%) |
Jul 27, 2022 | 102.45 | 104.37 | 101.42 | 103.79 | 2,744,252 | +2.46(+2.43%) |
Jul 26, 2022 | 104.32 | 105.19 | 101.31 | 101.33 | 2,489,651 | -4.35(-4.12%) |
Jul 25, 2022 | 104.51 | 106.47 | 102.77 | 105.69 | 2,556,483 | +1.91(+1.84%) |
Jul 22, 2022 | 104.22 | 106.59 | 102.45 | 103.78 | 4,411,926 | -5.09(-4.67%) |
Jul 21, 2022 | 107.85 | 109.16 | 106.19 | 108.87 | 3,681,317 | -0.47(-0.43%) |
Jul 20, 2022 | 107.23 | 109.50 | 107.13 | 109.33 | 2,196,122 | +1.66(+1.54%) |
Jul 19, 2022 | 105.21 | 108.40 | 104.91 | 107.68 | 2,614,090 | +2.41(+2.29%) |
Jul 18, 2022 | 105.23 | 107.89 | 104.52 | 105.27 | 3,588,283 | +2.23(+2.16%) |
Jul 15, 2022 | 101.48 | 103.83 | 99.44 | 103.04 | 4,362,942 | +4.48(+4.54%) |
Jul 14, 2022 | 97.83 | 99.52 | 97.16 | 98.56 | 2,926,988 | -1.98(-1.97%) |
Jul 13, 2022 | 99.99 | 101.25 | 97.94 | 100.54 | 2,166,484 | -1.44(-1.41%) |
Jul 12, 2022 | 99.08 | 103.96 | 98.84 | 101.98 | 2,634,794 | -0.12(-0.12%) |
Jul 11, 2022 | 102.29 | 103.76 | 101.81 | 102.10 | 1,872,778 | -1.37(-1.33%) |
Jul 08, 2022 | 104.32 | 105.19 | 102.31 | 103.47 | 1,972,549 | -0.22(-0.21%) |
Jul 07, 2022 | 102.94 | 104.32 | 101.83 | 103.69 | 2,641,599 | +2.67(+2.64%) |
Jul 06, 2022 | 101.24 | 102.59 | 100.00 | 101.03 | 1,654,607 | -0.59(-0.58%) |
Jul 05, 2022 | 98.78 | 101.64 | 97.64 | 101.62 | 1,983,882 | -0.15(-0.15%) |
Jul 01, 2022 | 98.83 | 102.44 | 98.82 | 101.77 | 1,616,313 | +2.51(+2.52%) |
Jun 30, 2022 | 98.13 | 101.03 | 96.77 | 99.26 | 2,285,982 | -1.35(-1.35%) |
Jun 29, 2022 | 102.80 | 102.91 | 100.37 | 100.62 | 2,559,881 | -2.77(-2.68%) |
Jun 28, 2022 | 106.30 | 108.01 | 103.08 | 103.39 | 1,776,754 | -1.03(-0.99%) |
Jun 27, 2022 | 105.99 | 105.99 | 103.85 | 104.42 | 2,296,007 | -0.47(-0.45%) |
Jun 24, 2022 | 100.44 | 106.42 | 100.33 | 104.89 | 4,254,843 | +5.60(+5.64%) |
Jun 23, 2022 | 100.35 | 100.66 | 97.53 | 99.28 | 2,609,648 | -1.35(-1.34%) |
Jun 22, 2022 | 99.75 | 101.70 | 99.39 | 100.64 | 2,425,935 | -0.79(-0.78%) |
Jun 21, 2022 | 105.46 | 106.05 | 100.39 | 101.43 | 3,062,257 | -0.76(-0.75%) |
Jun 17, 2022 | 99.33 | 103.12 | 98.21 | 102.19 | 10,508,726 | +4.91(+5.04%) |
Jun 16, 2022 | 99.87 | 99.97 | 93.88 | 97.28 | 5,197,277 | -5.77(-5.60%) |
Jun 15, 2022 | 103.57 | 104.40 | 100.70 | 103.06 | 3,234,496 | +1.51(+1.49%) |
Jun 14, 2022 | 103.00 | 103.42 | 100.55 | 101.54 | 2,156,095 | -0.41(-0.40%) |
Jun 13, 2022 | 103.86 | 105.67 | 101.25 | 101.95 | 4,670,602 | -5.31(-4.95%) |
Jun 10, 2022 | 110.36 | 111.65 | 106.17 | 107.26 | 3,966,932 | -6.44(-5.66%) |
Jun 09, 2022 | 118.97 | 119.14 | 113.60 | 113.70 | 3,003,181 | -5.55(-4.66%) |
Jun 08, 2022 | 120.61 | 121.90 | 118.45 | 119.25 | 2,144,857 | -2.92(-2.39%) |
Jun 07, 2022 | 118.59 | 122.53 | 118.30 | 122.17 | 2,009,347 | +2.43(+2.03%) |
Jun 06, 2022 | 119.34 | 121.33 | 117.65 | 119.74 | 1,845,402 | +1.55(+1.31%) |
Jun 03, 2022 | 118.97 | 119.80 | 117.74 | 118.19 | 2,003,356 | -2.21(-1.84%) |
Jun 02, 2022 | 119.78 | 120.99 | 117.93 | 120.39 | 2,173,134 | +1.34(+1.13%) |
Jun 01, 2022 | 121.72 | 122.45 | 117.59 | 119.05 | 2,519,210 | -2.76(-2.27%) |
May 31, 2022 | 119.05 | 122.85 | 118.81 | 121.81 | 3,936,678 | +1.33(+1.11%) |
May 27, 2022 | 118.60 | 120.48 | 118.54 | 120.48 | 1,984,496 | +1.95(+1.65%) |
May 26, 2022 | 116.19 | 119.36 | 116.19 | 118.53 | 1,992,414 | +3.99(+3.49%) |
May 25, 2022 | 110.86 | 115.38 | 110.44 | 114.54 | 2,071,944 | +3.23(+2.90%) |
May 24, 2022 | 111.65 | 112.46 | 108.37 | 111.31 | 2,695,937 | -1.88(-1.66%) |
May 23, 2022 | 111.06 | 114.25 | 110.48 | 113.18 | 2,354,842 | +4.86(+4.49%) |
May 20, 2022 | 109.66 | 110.31 | 105.08 | 108.32 | 2,714,725 | +0.35(+0.33%) |
May 19, 2022 | 107.14 | 109.52 | 106.92 | 107.97 | 2,633,272 | -1.01(-0.93%) |
May 18, 2022 | 112.53 | 113.23 | 108.64 | 108.98 | 3,088,397 | -5.74(-5.00%) |
May 17, 2022 | 112.24 | 115.26 | 111.38 | 114.72 | 3,089,528 | +6.14(+5.65%) |
May 16, 2022 | 110.35 | 111.31 | 107.35 | 108.58 | 2,548,003 | -2.37(-2.14%) |
May 13, 2022 | 110.20 | 112.77 | 109.81 | 110.95 | 3,219,916 | +2.77(+2.56%) |
May 12, 2022 | 109.93 | 111.72 | 105.75 | 108.18 | 4,168,061 | -5.16(-4.55%) |
May 11, 2022 | 114.92 | 118.08 | 113.16 | 113.34 | 2,939,256 | -1.36(-1.19%) |
May 10, 2022 | 117.39 | 118.45 | 111.35 | 114.70 | 3,146,638 | -2.08(-1.78%) |
May 09, 2022 | 118.25 | 119.85 | 115.92 | 116.78 | 3,008,893 | -3.62(-3.01%) |
May 06, 2022 | 123.06 | 123.48 | 119.12 | 120.40 | 2,568,503 | -3.12(-2.52%) |
May 05, 2022 | 125.10 | 126.43 | 122.27 | 123.52 | 2,748,759 | -3.76(-2.96%) |
May 04, 2022 | 121.99 | 127.43 | 121.51 | 127.28 | 2,391,507 | +5.36(+4.39%) |
May 03, 2022 | 120.84 | 123.48 | 119.66 | 121.92 | 2,211,673 | +1.91(+1.59%) |
May 02, 2022 | 118.98 | 120.22 | 117.28 | 120.02 | 2,391,351 | +1.91(+1.62%) |
Apr 29, 2022 | 122.11 | 124.15 | 117.86 | 118.10 | 2,969,884 | -4.51(-3.68%) |
Apr 28, 2022 | 119.19 | 123.69 | 118.59 | 122.61 | 3,445,481 | +4.77(+4.05%) |
Apr 27, 2022 | 114.65 | 119.94 | 113.61 | 117.85 | 5,766,575 | -7.47(-5.96%) |
Apr 26, 2022 | 126.64 | 129.16 | 125.23 | 125.32 | 2,915,827 | -4.01(-3.10%) |
Apr 25, 2022 | 126.92 | 129.69 | 124.39 | 129.32 | 2,715,755 | +1.12(+0.87%) |
Apr 22, 2022 | 131.94 | 132.21 | 128.01 | 128.21 | 2,669,002 | -4.45(-3.36%) |
Apr 21, 2022 | 135.65 | 137.16 | 132.33 | 132.66 | 2,031,391 | -1.77(-1.32%) |
Apr 20, 2022 | 135.27 | 136.69 | 133.68 | 134.43 | 2,148,050 | +0.25(+0.18%) |
Apr 19, 2022 | 130.87 | 134.91 | 130.87 | 134.19 | 3,291,326 | +3.42(+2.62%) |
Apr 18, 2022 | 125.32 | 131.85 | 125.10 | 130.76 | 2,881,971 | +5.11(+4.07%) |
Apr 14, 2022 | 125.79 | 127.43 | 125.27 | 125.66 | 2,415,412 | -0.03(-0.02%) |
Apr 13, 2022 | 123.66 | 126.02 | 123.49 | 125.69 | 1,798,111 | +0.37(+0.29%) |
Apr 12, 2022 | 124.06 | 127.94 | 123.80 | 125.32 | 2,137,880 | +0.95(+0.76%) |
Apr 11, 2022 | 125.05 | 126.95 | 124.09 | 124.37 | 1,960,555 | -0.50(-0.40%) |
Apr 08, 2022 | 123.59 | 125.70 | 122.90 | 124.87 | 2,740,613 | +2.32(+1.89%) |
Apr 07, 2022 | 123.24 | 125.80 | 120.20 | 122.55 | 4,990,729 | +0.03(+0.02%) |
Apr 06, 2022 | 123.41 | 124.19 | 121.94 | 122.52 | 3,809,799 | -1.08(-0.87%) |
Apr 05, 2022 | 124.09 | 125.43 | 123.27 | 123.60 | 2,462,248 | -1.19(-0.95%) |
Apr 04, 2022 | 124.12 | 125.92 | 122.47 | 124.78 | 2,353,228 | +0.74(+0.60%) |
Apr 01, 2022 | 126.06 | 127.04 | 123.26 | 124.05 | 2,985,938 | -0.38(-0.30%) |
Mar 31, 2022 | 126.92 | 129.02 | 124.42 | 124.42 | 3,453,788 | -3.01(-2.37%) |
Mar 30, 2022 | 128.60 | 130.14 | 126.58 | 127.44 | 2,979,203 | -1.16(-0.90%) |
Mar 29, 2022 | 129.16 | 130.65 | 127.96 | 128.59 | 2,359,844 | +2.31(+1.83%) |
Mar 28, 2022 | 127.89 | 127.89 | 124.26 | 126.28 | 2,899,171 | -2.49(-1.94%) |
Mar 25, 2022 | 128.97 | 129.69 | 127.62 | 128.78 | 2,364,294 | +0.77(+0.60%) |
Mar 24, 2022 | 128.14 | 128.61 | 126.31 | 128.01 | 1,987,777 | +1.02(+0.81%) |
Mar 23, 2022 | 129.62 | 130.73 | 125.93 | 126.98 | 2,104,528 | -3.96(-3.02%) |
Mar 22, 2022 | 129.23 | 133.34 | 128.80 | 130.94 | 3,128,074 | +3.53(+2.77%) |
Mar 21, 2022 | 130.97 | 131.63 | 126.29 | 127.41 | 4,295,899 | -3.57(-2.73%) |
Mar 18, 2022 | 127.02 | 131.28 | 127.02 | 130.98 | 6,942,324 | +0.62(+0.48%) |
Mar 17, 2022 | 125.16 | 130.37 | 124.30 | 130.36 | 3,327,979 | -0.27(-0.21%) |
Mar 16, 2022 | 129.83 | 133.82 | 127.70 | 130.63 | 3,562,754 | +3.38(+2.66%) |
Mar 15, 2022 | 126.74 | 129.64 | 125.91 | 127.25 | 3,010,763 | +0.57(+0.45%) |
Mar 14, 2022 | 126.00 | 129.25 | 125.48 | 126.68 | 3,166,976 | +3.39(+2.75%) |
Mar 11, 2022 | 124.59 | 126.15 | 122.89 | 123.29 | 2,653,253 | -0.16(-0.13%) |
Mar 10, 2022 | 122.25 | 120.44 | 123.45 | 3,512,216 | -1.56(-1.25%) | |
Mar 09, 2022 | 125.27 | 127.95 | 124.13 | 125.01 | 3,230,545 | +5.53(+4.62%) |
Mar 08, 2022 | 119.34 | 123.91 | 116.03 | 119.49 | 3,886,302 | +1.21(+1.03%) |
Mar 07, 2022 | 125.56 | 125.86 | 118.18 | 118.27 | 5,146,733 | -8.83(-6.95%) |
Mar 04, 2022 | 127.95 | 128.10 | 124.17 | 127.11 | 4,078,095 | -4.17(-3.18%) |
Mar 03, 2022 | 134.69 | 135.20 | 128.90 | 131.28 | 4,049,063 | -2.54(-1.90%) |
Mar 02, 2022 | 134.53 | 136.32 | 131.84 | 133.82 | 3,904,983 | +0.49(+0.37%) |
Mar 01, 2022 | 144.41 | 144.52 | 132.82 | 133.32 | 4,574,964 | -11.93(-8.21%) |
Feb 28, 2022 | 141.19 | 145.48 | 140.16 | 145.26 | 3,596,197 | -0.30(-0.21%) |
Feb 25, 2022 | 141.04 | 146.26 | 143.03 | 145.56 | 2,130,899 | +5.52(+3.94%) |
Feb 24, 2022 | 135.53 | 140.39 | 133.66 | 140.04 | 3,897,083 | -1.61(-1.14%) |
Feb 23, 2022 | 145.79 | 146.56 | 141.02 | 141.65 | 3,105,147 | -3.28(-2.26%) |
Feb 22, 2022 | 145.49 | 146.98 | 143.28 | 144.93 | 2,211,606 | -0.98(-0.67%) |
Feb 18, 2022 | 145.91 | 0 | -0.38(-0.26%) | |||
Feb 17, 2022 | 148.88 | 149.56 | 145.09 | 146.29 | 2,324,047 | -4.26(-2.83%) |
Feb 16, 2022 | 149.23 | 152.11 | 148.88 | 150.55 | 1,858,971 | -0.03(-0.02%) |
Feb 15, 2022 | 148.78 | 151.28 | 148.19 | 150.58 | 2,205,570 | +3.55(+2.42%) |
Feb 14, 2022 | 148.41 | 149.82 | 146.28 | 147.03 | 2,732,638 | -0.81(-0.55%) |
Feb 11, 2022 | 148.02 | 151.99 | 146.64 | 147.84 | 3,209,426 | -0.86(-0.58%) |
Feb 10, 2022 | 149.51 | 151.53 | 148.02 | 148.71 | 3,034,558 | -1.26(-0.84%) |
Feb 09, 2022 | 148.17 | 150.98 | 148.02 | 149.96 | 2,302,096 | +2.70(+1.83%) |
Feb 08, 2022 | 144.92 | 147.58 | 144.11 | 147.26 | 3,576,167 | +3.60(+2.50%) |
Feb 07, 2022 | 142.52 | 144.90 | 141.92 | 143.66 | 2,441,703 | +1.72(+1.21%) |
Feb 04, 2022 | 140.67 | 143.39 | 140.26 | 141.94 | 2,331,563 | +1.94(+1.39%) |
Feb 03, 2022 | 140.59 | 139.63 | 140.00 | 2,094,462 | -1.25(-0.89%) | |
Feb 02, 2022 | 141.12 | 142.12 | 138.72 | 141.26 | 2,591,431 | -0.82(-0.58%) |
Feb 01, 2022 | 138.78 | 142.43 | 137.81 | 142.08 | 3,245,261 | +3.55(+2.56%) |
Jan 31, 2022 | 133.44 | 138.79 | 138.53 | 4,013,345 | +3.88(+2.88%) | |
Jan 28, 2022 | 132.94 | 134.74 | 130.85 | 134.65 | 3,812,563 | -3.88(-2.80%) |
Jan 27, 2022 | 138.61 | 140.29 | 132.95 | 138.52 | 4,288,406 | +1.72(+1.26%) |
Jan 26, 2022 | 135.90 | 141.57 | 134.19 | 136.80 | 8,078,166 | -6.85(-4.77%) |
Jan 25, 2022 | 138.53 | 145.68 | 136.50 | 143.65 | 5,967,626 | +3.64(+2.60%) |
Jan 24, 2022 | 135.23 | 140.34 | 132.82 | 140.01 | 4,198,157 | +1.68(+1.21%) |
Jan 21, 2022 | 141.10 | 141.10 | 137.20 | 138.33 | 2,888,779 | -3.54(-2.50%) |
Jan 20, 2022 | 143.21 | 145.90 | 141.46 | 141.87 | 2,078,926 | -1.26(-0.88%) |
Jan 19, 2022 | 148.65 | 149.26 | 143.10 | 143.13 | 2,138,692 | -5.16(-3.48%) |
Jan 18, 2022 | 151.64 | 153.32 | 147.09 | 148.30 | 2,535,408 | -3.29(-2.17%) |
Jan 14, 2022 | 151.59 | 0 | -0.76(-0.50%) | |||
Jan 13, 2022 | 151.22 | 153.23 | 150.64 | 152.35 | 2,549,803 | +2.44(+1.62%) |
Jan 12, 2022 | 150.61 | 152.03 | 149.60 | 149.91 | 2,259,547 | +0.26(+0.18%) |
Jan 11, 2022 | 148.72 | 149.98 | 147.19 | 149.65 | 2,307,040 | +1.28(+0.87%) |
Jan 10, 2022 | 148.03 | 149.04 | 145.49 | 148.37 | 4,106,119 | +2.32(+1.59%) |
Jan 07, 2022 | 142.21 | 146.93 | 141.60 | 146.04 | 3,480,882 | +3.74(+2.63%) |
Jan 06, 2022 | 140.74 | 142.83 | 138.03 | 142.30 | 2,777,478 | +2.33(+1.67%) |
Jan 05, 2022 | 143.72 | 144.45 | 139.91 | 139.97 | 2,230,719 | -2.73(-1.91%) |
Jan 04, 2022 | 142.02 | 143.84 | 141.39 | 142.70 | 3,684,793 | +2.65(+1.89%) |
Jan 03, 2022 | 137.91 | 141.00 | 137.78 | 140.05 | 2,522,571 | +3.07(+2.24%) |
Dec 31, 2021 | 137.08 | 138.53 | 136.88 | 136.98 | 1,436,582 | -0.38(-0.28%) |
Dec 30, 2021 | 137.60 | 139.07 | 137.22 | 137.36 | 1,285,324 | -0.09(-0.07%) |
Dec 29, 2021 | 138.03 | 138.53 | 137.09 | 137.45 | 1,795,808 | -0.57(-0.42%) |
Dec 28, 2021 | 136.69 | 139.61 | 136.47 | 138.03 | 1,086,444 | +0.29(+0.21%) |
Dec 27, 2021 | 137.33 | 137.92 | 135.56 | 137.74 | 1,456,142 | +0.75(+0.54%) |
Dec 23, 2021 | 137.14 | 138.52 | 136.88 | 136.99 | 1,857,086 | +1.29(+0.95%) |
Dec 22, 2021 | 134.98 | 136.45 | 134.19 | 135.70 | 1,768,258 | +0.21(+0.15%) |
Dec 21, 2021 | 132.52 | 135.71 | 132.28 | 135.49 | 2,658,465 | +4.87(+3.73%) |
Dec 20, 2021 | 132.54 | 133.31 | 128.89 | 130.62 | 3,438,411 | -5.41(-3.98%) |
Dec 17, 2021 | 139.11 | 139.11 | 134.67 | 136.03 | 9,675,236 | -3.72(-2.66%) |
Dec 16, 2021 | 141.36 | 141.84 | 139.12 | 139.75 | 3,539,524 | +0.59(+0.43%) |
Dec 15, 2021 | 140.06 | 140.34 | 135.95 | 139.15 | 2,862,434 | -0.50(-0.36%) |
Dec 14, 2021 | 138.42 | 141.17 | 137.38 | 139.65 | 2,344,381 | +1.78(+1.29%) |
Dec 13, 2021 | 140.92 | 141.12 | 137.44 | 137.88 | 2,762,427 | -4.13(-2.91%) |
Dec 10, 2021 | 142.11 | 142.98 | 140.19 | 142.00 | 2,558,304 | +1.17(+0.83%) |
Dec 09, 2021 | 139.95 | 142.28 | 138.84 | 140.83 | 2,448,398 | +0.34(+0.24%) |
Dec 08, 2021 | 140.57 | 141.66 | 139.74 | 140.49 | 2,662,153 | +0.22(+0.16%) |
Dec 07, 2021 | 139.70 | 142.66 | 139.05 | 140.27 | 3,009,739 | +2.49(+1.81%) |
Dec 06, 2021 | 136.88 | 139.59 | 135.88 | 137.78 | 3,102,129 | +3.81(+2.85%) |
Dec 03, 2021 | 135.03 | 135.71 | 132.82 | 133.97 | 2,937,697 | -1.38(-1.02%) |
Dec 02, 2021 | 131.90 | 137.06 | 131.23 | 135.35 | 3,207,328 | +4.71(+3.61%) |
Dec 01, 2021 | 136.42 | 137.34 | 130.62 | 130.63 | 3,750,259 | -2.04(-1.54%) |
Nov 30, 2021 | 137.04 | 137.84 | 132.34 | 132.67 | 6,380,381 | -6.13(-4.41%) |
Nov 29, 2021 | 142.79 | 143.25 | 137.56 | 138.80 | 4,248,305 | -2.02(-1.43%) |
Nov 26, 2021 | 142.12 | 142.12 | 136.30 | 140.82 | 3,263,843 | -6.32(-4.30%) |
Nov 24, 2021 | 146.46 | 149.13 | 146.39 | 147.15 | 2,445,374 | -0.41(-0.28%) |
Nov 23, 2021 | 145.39 | 147.98 | 144.65 | 147.55 | 2,749,743 | +2.91(+2.01%) |
Nov 22, 2021 | 144.80 | 146.00 | 142.53 | 144.65 | 2,905,012 | +1.78(+1.25%) |
Nov 19, 2021 | 142.09 | 144.02 | 140.22 | 142.86 | 2,918,007 | -1.58(-1.09%) |
Nov 18, 2021 | 143.57 | 145.32 | 144.31 | 144.44 | 2,632,526 | +0.98(+0.68%) |
Nov 17, 2021 | 145.11 | 146.34 | 143.38 | 143.46 | 3,289,172 | -1.77(-1.22%) |
Nov 16, 2021 | 147.75 | 147.75 | 144.21 | 145.22 | 2,768,964 | -2.40(-1.63%) |
Nov 15, 2021 | 148.03 | 149.57 | 147.12 | 147.62 | 1,876,901 | -0.41(-0.28%) |
Nov 12, 2021 | 148.06 | 148.53 | 146.36 | 148.03 | 2,270,675 | +0.24(+0.16%) |
Nov 11, 2021 | 146.98 | 149.22 | 146.63 | 147.80 | 1,938,031 | +0.82(+0.56%) |
Nov 10, 2021 | 146.23 | 146.98 | 2,418,479 | +0.36(+0.24%) | ||
Nov 09, 2021 | 145.36 | 146.82 | 144.08 | 146.62 | 2,290,717 | +0.36(+0.24%) |
Nov 08, 2021 | 147.17 | 148.37 | 145.58 | 146.27 | 2,422,541 | +0.61(+0.42%) |
Nov 05, 2021 | 146.33 | 148.21 | 145.07 | 145.66 | 2,540,742 | +1.33(+0.92%) |
Nov 04, 2021 | 143.90 | 146.24 | 143.24 | 144.33 | 2,618,295 | -0.41(-0.29%) |
Nov 03, 2021 | 142.01 | 146.11 | 141.69 | 144.74 | 3,545,070 | +1.87(+1.31%) |
Nov 02, 2021 | 144.10 | 144.85 | 141.89 | 142.87 | 4,027,687 | -1.03(-0.72%) |
Nov 01, 2021 | 143.21 | 145.31 | 145.01 | 143.91 | 3,382,296 | +1.86(+1.31%) |
Oct 29, 2021 | 143.75 | 144.90 | 141.28 | 142.04 | 4,108,286 | -1.38(-0.96%) |
Oct 28, 2021 | 143.72 | 144.77 | 141.53 | 143.43 | 4,721,684 | +0.00(+0.00%) |
Oct 27, 2021 | 150.61 | 151.88 | 142.75 | 143.43 | 7,807,344 | -11.62(-7.49%) |
Oct 26, 2021 | 159.23 | 155.04 | 3,406,202 | -3.60(-2.27%) | ||
Oct 25, 2021 | 158.20 | 159.73 | 156.33 | 158.64 | 2,518,781 | +0.79(+0.50%) |
Oct 22, 2021 | 157.06 | 159.35 | 155.77 | 157.85 | 3,129,617 | +2.02(+1.30%) |
Oct 21, 2021 | 162.22 | 164.26 | 155.25 | 155.83 | 3,636,419 | -7.11(-4.36%) |
Oct 20, 2021 | 158.87 | 163.15 | 158.25 | 162.94 | 2,779,422 | +3.25(+2.04%) |
Oct 19, 2021 | 160.07 | 160.30 | 157.80 | 159.69 | 2,078,733 | +0.59(+0.37%) |
Oct 18, 2021 | 157.34 | 160.50 | 157.09 | 159.09 | 1,871,987 | +0.73(+0.46%) |
Oct 15, 2021 | 158.00 | 160.12 | 157.31 | 158.36 | 2,937,627 | +2.23(+1.43%) |
Oct 14, 2021 | 155.32 | 156.40 | 153.06 | 156.13 | 2,426,538 | +3.68(+2.41%) |
Oct 13, 2021 | 157.60 | 157.76 | 150.06 | 152.45 | 4,097,017 | -5.22(-3.31%) |
Oct 12, 2021 | 156.34 | 158.31 | 155.33 | 157.67 | 1,804,958 | +1.38(+0.88%) |
Oct 11, 2021 | 159.41 | 161.56 | 156.17 | 156.29 | 2,051,507 | -2.46(-1.55%) |
Oct 08, 2021 | 158.42 | 161.09 | 157.44 | 158.76 | 1,821,635 | +0.87(+0.55%) |
Oct 07, 2021 | 159.63 | 161.23 | 157.73 | 157.89 | 2,138,347 | +0.01(+0.01%) |
Oct 06, 2021 | 156.99 | 158.97 | 154.68 | 157.88 | 2,160,608 | -0.80(-0.50%) |
Oct 05, 2021 | 158.08 | 160.53 | 156.49 | 158.68 | 2,221,246 | +2.45(+1.57%) |
Oct 04, 2021 | 156.63 | 160.15 | 155.83 | 156.23 | 2,933,564 | -0.40(-0.26%) |