Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 103.57 | 104.52 | 103.22 | 104.46 | 287,341 | +0.76(+0.74%) |
Nov 29, 2022 | 103.74 | 104.39 | 103.61 | 103.70 | 350,394 | -0.83(-0.79%) |
Nov 28, 2022 | 104.86 | 104.98 | 104.22 | 104.53 | 443,980 | +0.16(+0.15%) |
Nov 25, 2022 | 104.08 | 104.43 | 103.99 | 104.37 | 169,880 | -0.08(-0.07%) |
Nov 23, 2022 | 103.66 | 104.47 | 103.64 | 104.45 | 430,789 | +1.22(+1.18%) |
Nov 22, 2022 | 102.66 | 103.45 | 102.61 | 103.23 | 275,349 | +1.11(+1.09%) |
Nov 21, 2022 | 102.87 | 102.87 | 101.98 | 102.11 | 544,620 | +0.15(+0.15%) |
Nov 18, 2022 | 102.69 | 102.85 | 101.93 | 101.96 | 264,349 | -0.51(-0.50%) |
Nov 17, 2022 | 102.46 | 102.65 | 102.12 | 102.47 | 415,498 | -0.88(-0.85%) |
Nov 16, 2022 | 102.45 | 103.44 | 102.11 | 103.35 | 276,695 | +1.75(+1.73%) |
Nov 15, 2022 | 100.99 | 101.69 | 100.76 | 101.60 | 455,297 | +1.10(+1.10%) |
Nov 14, 2022 | 100.67 | 100.71 | 99.92 | 100.49 | 472,349 | -0.20(-0.20%) |
Nov 11, 2022 | 100.42 | 101.18 | 100.26 | 100.69 | 299,331 | -0.21(-0.21%) |
Nov 10, 2022 | 99.51 | 101.06 | 99.51 | 100.90 | 363,989 | +3.48(+3.57%) |
Nov 09, 2022 | 96.87 | 97.81 | 96.75 | 97.42 | 544,270 | +0.21(+0.21%) |
Nov 08, 2022 | 96.61 | 97.51 | 96.58 | 97.21 | 753,693 | +1.01(+1.05%) |
Nov 07, 2022 | 97.23 | 97.23 | 96.14 | 96.20 | 434,309 | -0.80(-0.83%) |
Nov 04, 2022 | 97.54 | 97.88 | 96.96 | 97.00 | 708,547 | -0.86(-0.88%) |
Nov 03, 2022 | 97.09 | 98.22 | 97.05 | 97.86 | 693,550 | -0.36(-0.37%) |
Nov 02, 2022 | 98.67 | 97.79 | 98.22 | 711,903 | -0.40(-0.40%) | |
Nov 01, 2022 | 99.53 | 99.53 | 98.34 | 98.61 | 927,861 | +0.52(+0.53%) |
Oct 31, 2022 | 98.12 | 98.41 | 97.41 | 98.10 | 1,143,321 | -0.49(-0.50%) |
Oct 28, 2022 | 98.65 | 99.29 | 98.28 | 98.59 | 583,373 | -0.82(-0.82%) |
Oct 27, 2022 | 98.91 | 99.67 | 98.34 | 99.41 | 670,464 | +0.79(+0.80%) |
Oct 26, 2022 | 98.07 | 98.80 | 98.07 | 98.61 | 1,406,313 | +1.09(+1.12%) |
Oct 25, 2022 | 97.19 | 97.72 | 97.10 | 97.52 | 1,170,542 | +2.14(+2.24%) |
Oct 24, 2022 | 95.51 | 96.09 | 94.76 | 95.39 | 1,372,599 | -0.54(-0.56%) |
Oct 21, 2022 | 95.71 | 96.36 | 95.37 | 95.92 | 1,483,815 | -1.18(-1.21%) |
Oct 20, 2022 | 97.89 | 98.27 | 97.02 | 97.10 | 3,559,548 | -1.21(-1.23%) |
Oct 19, 2022 | 98.83 | 99.05 | 98.08 | 98.31 | 1,248,038 | -1.53(-1.54%) |
Oct 18, 2022 | 99.54 | 99.87 | 98.61 | 99.85 | 228,785 | +0.58(+0.59%) |
Oct 17, 2022 | 100.42 | 100.61 | 99.21 | 99.26 | 497,922 | -0.22(-0.22%) |
Oct 14, 2022 | 100.82 | 100.82 | 99.25 | 99.48 | 435,952 | -0.64(-0.64%) |
Oct 13, 2022 | 99.01 | 100.79 | 99.01 | 100.12 | 318,191 | -0.64(-0.64%) |
Oct 12, 2022 | 99.87 | 100.94 | 99.85 | 100.76 | 681,465 | +0.37(+0.37%) |
Oct 11, 2022 | 100.41 | 101.27 | 99.86 | 100.39 | 303,239 | +0.32(+0.32%) |
Oct 10, 2022 | 100.90 | 100.90 | 99.54 | 100.07 | 324,071 | -1.18(-1.16%) |
Oct 07, 2022 | 101.05 | 101.79 | 100.80 | 101.25 | 225,859 | -0.78(-0.77%) |
Oct 06, 2022 | 102.57 | 102.65 | 101.64 | 102.03 | 167,358 | -0.45(-0.44%) |
Oct 05, 2022 | 102.77 | 102.88 | 101.97 | 102.48 | 205,652 | -1.02(-0.98%) |
Oct 04, 2022 | 104.17 | 104.47 | 103.49 | 103.50 | 368,969 | -0.17(-0.16%) |
Oct 03, 2022 | 103.58 | 104.42 | 103.16 | 103.67 | 694,863 | +1.41(+1.38%) |
Sep 30, 2022 | 103.39 | 103.70 | 101.86 | 102.26 | 278,497 | -0.75(-0.73%) |
Sep 29, 2022 | 102.41 | 103.34 | 102.31 | 103.01 | 303,098 | -0.50(-0.48%) |
Sep 28, 2022 | 102.35 | 103.53 | 101.93 | 103.51 | 347,958 | +2.94(+2.92%) |
Sep 27, 2022 | 101.95 | 102.05 | 100.57 | 100.57 | 449,946 | -2.00(-1.95%) |
Sep 26, 2022 | 103.95 | 104.01 | 102.14 | 102.57 | 421,402 | -1.92(-1.84%) |
Sep 23, 2022 | 104.22 | 105.13 | 103.68 | 104.49 | 1,196,004 | +0.35(+0.34%) |
Sep 22, 2022 | 104.80 | 104.82 | 103.94 | 104.14 | 265,291 | -2.38(-2.23%) |
Sep 21, 2022 | 105.69 | 106.60 | 104.86 | 106.52 | 210,027 | +1.17(+1.11%) |
Sep 20, 2022 | 104.91 | 105.61 | 104.72 | 105.35 | 228,276 | -0.85(-0.80%) |
Sep 19, 2022 | 105.97 | 106.59 | 105.80 | 106.20 | 257,405 | -0.03(-0.03%) |
Sep 16, 2022 | 106.07 | 106.75 | 105.93 | 106.23 | 161,596 | -0.44(-0.41%) |
Sep 15, 2022 | 106.81 | 107.01 | 106.52 | 106.67 | 434,036 | -0.39(-0.37%) |
Sep 14, 2022 | 106.81 | 107.40 | 106.61 | 107.06 | 162,374 | +0.11(+0.10%) |
Sep 13, 2022 | 106.44 | 107.01 | 106.09 | 106.95 | 210,056 | -0.23(-0.21%) |
Sep 12, 2022 | 108.01 | 108.25 | 106.74 | 107.18 | 231,374 | -0.49(-0.45%) |
Sep 09, 2022 | 108.00 | 108.23 | 107.41 | 107.67 | 171,704 | -0.08(-0.08%) |
Sep 08, 2022 | 108.22 | 108.77 | 107.65 | 107.75 | 144,065 | -0.61(-0.56%) |
Sep 07, 2022 | 107.76 | 108.63 | 107.76 | 108.36 | 476,153 | +1.33(+1.24%) |
Sep 06, 2022 | 108.16 | 108.16 | 106.95 | 107.03 | 305,212 | -2.09(-1.92%) |
Sep 02, 2022 | 108.80 | 109.44 | 108.58 | 109.12 | 481,901 | +0.59(+0.55%) |
Sep 01, 2022 | 108.66 | 109.05 | 108.11 | 108.53 | 917,132 | -1.59(-1.44%) |
Aug 31, 2022 | 110.76 | 111.08 | 109.89 | 110.12 | 557,494 | -0.82(-0.74%) |
Aug 30, 2022 | 110.84 | 111.50 | 110.36 | 110.94 | 190,470 | +0.06(+0.05%) |
Aug 29, 2022 | 111.31 | 111.31 | 110.58 | 110.88 | 253,610 | -0.83(-0.75%) |
Aug 26, 2022 | 111.03 | 112.16 | 110.83 | 111.72 | 229,615 | +0.35(+0.31%) |
Aug 25, 2022 | 110.17 | 111.56 | 109.90 | 111.37 | 161,960 | +1.35(+1.23%) |
Aug 24, 2022 | 110.26 | 110.46 | 109.79 | 110.02 | 216,108 | -0.71(-0.64%) |
Aug 23, 2022 | 110.83 | 111.89 | 110.45 | 110.73 | 169,036 | -0.48(-0.43%) |
Aug 22, 2022 | 111.71 | 111.75 | 111.01 | 111.21 | 310,296 | -0.54(-0.49%) |
Aug 19, 2022 | 111.99 | 111.99 | 111.54 | 111.75 | 150,436 | -1.57(-1.39%) |
Aug 18, 2022 | 113.30 | 113.90 | 113.22 | 113.33 | 139,521 | +0.30(+0.27%) |
Aug 17, 2022 | 113.42 | 113.43 | 112.77 | 113.03 | 233,597 | -1.25(-1.10%) |
Aug 16, 2022 | 113.73 | 114.28 | 112.95 | 114.28 | 231,873 | +0.35(+0.30%) |
Aug 15, 2022 | 114.44 | 114.65 | 113.87 | 113.94 | 141,920 | +0.28(+0.25%) |
Aug 12, 2022 | 113.38 | 113.66 | 112.82 | 113.66 | 189,991 | +0.99(+0.88%) |
Aug 11, 2022 | 114.41 | 114.53 | 112.48 | 112.66 | 364,167 | -1.79(-1.56%) |
Aug 10, 2022 | 115.04 | 115.84 | 114.31 | 114.45 | 340,443 | -0.58(-0.51%) |
Aug 09, 2022 | 114.94 | 115.40 | 114.75 | 115.03 | 270,166 | -0.39(-0.34%) |
Aug 08, 2022 | 115.13 | 115.56 | 114.95 | 115.42 | 183,965 | +1.17(+1.02%) |
Aug 05, 2022 | 114.82 | 114.82 | 113.77 | 114.25 | 282,859 | -2.38(-2.04%) |
Aug 04, 2022 | 116.32 | 116.73 | 116.10 | 116.63 | 322,087 | +0.34(+0.29%) |
Aug 03, 2022 | 114.83 | 116.35 | 114.05 | 116.30 | 372,964 | +1.22(+1.06%) |
Aug 02, 2022 | 117.39 | 117.68 | 114.91 | 115.08 | 365,079 | -2.09(-1.78%) |
Aug 01, 2022 | 116.03 | 117.27 | 115.88 | 117.17 | 808,035 | +1.79(+1.55%) |
Jul 29, 2022 | 115.33 | 116.46 | 114.96 | 115.37 | 344,480 | -0.10(-0.09%) |
Jul 28, 2022 | 115.69 | 116.21 | 115.05 | 115.47 | 268,915 | +1.11(+0.97%) |
Jul 27, 2022 | 115.16 | 115.52 | 114.29 | 114.36 | 490,598 | -0.30(-0.26%) |
Jul 26, 2022 | 115.72 | 116.01 | 114.54 | 114.66 | 191,984 | +0.22(+0.19%) |
Jul 25, 2022 | 114.10 | 114.73 | 114.00 | 114.45 | 230,915 | -1.02(-0.88%) |
Jul 22, 2022 | 115.31 | 116.16 | 115.00 | 115.47 | 625,311 | +1.78(+1.57%) |
Jul 21, 2022 | 112.66 | 113.85 | 112.50 | 113.68 | 312,593 | +1.37(+1.22%) |
Jul 20, 2022 | 113.03 | 113.03 | 111.91 | 112.31 | 165,573 | +0.29(+0.26%) |
Jul 19, 2022 | 112.58 | 112.60 | 111.61 | 112.02 | 214,058 | -0.54(-0.48%) |
Jul 18, 2022 | 112.76 | 112.82 | 111.93 | 112.56 | 237,894 | -0.94(-0.82%) |
Jul 15, 2022 | 113.18 | 114.10 | 113.04 | 113.49 | 519,364 | +0.54(+0.48%) |
Jul 14, 2022 | 112.56 | 113.36 | 112.12 | 112.95 | 431,854 | -0.67(-0.59%) |
Jul 13, 2022 | 111.73 | 113.68 | 111.45 | 113.62 | 2,573,012 | +0.83(+0.74%) |
Jul 12, 2022 | 113.17 | 113.67 | 112.71 | 112.79 | 2,402,636 | +0.51(+0.45%) |
Jul 11, 2022 | 111.53 | 112.44 | 111.46 | 112.29 | 13,275,144 | +1.79(+1.62%) |
Jul 08, 2022 | 111.25 | 111.25 | 110.27 | 110.49 | 142,920 | -1.19(-1.06%) |
Jul 07, 2022 | 112.61 | 112.61 | 111.43 | 111.68 | 108,679 | -0.58(-0.52%) |
Jul 06, 2022 | 114.16 | 114.25 | 112.24 | 112.26 | 144,875 | -1.47(-1.29%) |
Jul 05, 2022 | 114.11 | 114.55 | 113.35 | 113.73 | 231,737 | +0.69(+0.61%) |
Jul 01, 2022 | 113.34 | 114.59 | 112.76 | 113.04 | 261,878 | +0.98(+0.87%) |
Jun 30, 2022 | 111.98 | 112.69 | 111.91 | 112.06 | 134,428 | +0.94(+0.85%) |
Jun 29, 2022 | 110.01 | 111.25 | 109.58 | 111.12 | 74,814 | +1.44(+1.32%) |
Jun 28, 2022 | 109.11 | 109.76 | 108.71 | 109.67 | 143,837 | +0.14(+0.13%) |
Jun 27, 2022 | 109.21 | 109.87 | 109.10 | 109.53 | 138,560 | -0.66(-0.60%) |
Jun 24, 2022 | 110.82 | 111.37 | 110.13 | 110.19 | 153,763 | -1.03(-0.92%) |
Jun 23, 2022 | 111.29 | 112.25 | 110.89 | 111.22 | 119,384 | +0.54(+0.49%) |
Jun 22, 2022 | 110.47 | 110.96 | 110.19 | 110.68 | 337,542 | +2.29(+2.11%) |
Jun 21, 2022 | 108.42 | 108.97 | 108.14 | 108.39 | 340,966 | -1.56(-1.42%) |
Jun 17, 2022 | 109.68 | 110.36 | 108.81 | 109.95 | 164,791 | +0.26(+0.24%) |
Jun 16, 2022 | 106.86 | 109.69 | 106.70 | 109.69 | 454,156 | +0.90(+0.83%) |
Jun 15, 2022 | 108.05 | 108.79 | 107.06 | 108.79 | 165,015 | +1.87(+1.75%) |
Jun 14, 2022 | 108.34 | 108.52 | 106.69 | 106.92 | 204,434 | -1.20(-1.11%) |
Jun 13, 2022 | 109.13 | 109.30 | 107.23 | 108.12 | 539,268 | -2.95(-2.65%) |
Jun 10, 2022 | 111.58 | 111.68 | 110.45 | 111.07 | 189,470 | -0.76(-0.68%) |
Jun 09, 2022 | 111.40 | 112.07 | 111.32 | 111.84 | 175,028 | +0.12(+0.11%) |
Jun 08, 2022 | 112.15 | 112.54 | 111.69 | 111.72 | 75,742 | -0.82(-0.73%) |
Jun 07, 2022 | 112.24 | 113.00 | 112.06 | 112.54 | 90,913 | +0.95(+0.85%) |
Jun 06, 2022 | 112.57 | 112.83 | 111.45 | 111.58 | 142,269 | -1.75(-1.55%) |
Jun 03, 2022 | 112.63 | 113.35 | 112.47 | 113.34 | 127,500 | -0.23(-0.21%) |
Jun 02, 2022 | 113.80 | 113.92 | 112.99 | 113.57 | 189,423 | +0.12(+0.11%) |
Jun 01, 2022 | 114.37 | 114.46 | 113.02 | 113.45 | 153,890 | -0.23(-0.20%) |
May 31, 2022 | 114.36 | 114.36 | 113.30 | 113.68 | 233,598 | -2.10(-1.82%) |
May 27, 2022 | 116.01 | 116.32 | 115.59 | 115.78 | 128,885 | +0.23(+0.20%) |
May 26, 2022 | 115.74 | 115.74 | 114.82 | 115.55 | 286,292 | -0.34(-0.29%) |
May 25, 2022 | 116.28 | 116.28 | 115.40 | 115.89 | 172,820 | +0.25(+0.22%) |
May 24, 2022 | 114.84 | 116.22 | 114.84 | 115.64 | 149,592 | +1.73(+1.52%) |
May 23, 2022 | 114.83 | 115.14 | 113.87 | 113.90 | 193,289 | -1.55(-1.35%) |
May 20, 2022 | 114.53 | 115.72 | 114.35 | 115.46 | 329,158 | +1.17(+1.03%) |
May 19, 2022 | 115.49 | 115.50 | 114.16 | 114.28 | 578,503 | +0.21(+0.19%) |
May 18, 2022 | 112.48 | 114.27 | 112.48 | 114.07 | 1,370,365 | +1.67(+1.48%) |
May 17, 2022 | 112.41 | 112.95 | 112.23 | 112.41 | 116,059 | -0.97(-0.85%) |
May 16, 2022 | 113.42 | 113.93 | 113.26 | 113.37 | 165,877 | +0.27(+0.24%) |
May 13, 2022 | 113.72 | 113.82 | 113.01 | 113.10 | 426,395 | -1.08(-0.95%) |
May 12, 2022 | 114.34 | 115.11 | 114.18 | 114.18 | 148,367 | -0.06(-0.05%) |
May 11, 2022 | 112.17 | 114.35 | 111.98 | 114.24 | 238,707 | +1.31(+1.16%) |
May 10, 2022 | 113.09 | 113.78 | 112.72 | 112.93 | 498,993 | +0.99(+0.88%) |
May 09, 2022 | 110.69 | 112.03 | 110.50 | 111.94 | 106,507 | +0.81(+0.73%) |
May 06, 2022 | 111.23 | 112.09 | 110.80 | 111.13 | 95,254 | -1.15(-1.02%) |
May 05, 2022 | 113.09 | 113.09 | 111.51 | 112.28 | 133,875 | -2.43(-2.12%) |
May 04, 2022 | 114.04 | 115.07 | 113.75 | 114.70 | 117,313 | +0.42(+0.37%) |
May 03, 2022 | 115.13 | 115.39 | 114.28 | 114.28 | 97,479 | +0.54(+0.47%) |
May 02, 2022 | 114.16 | 114.31 | 113.47 | 113.75 | 171,012 | -1.42(-1.24%) |
Apr 29, 2022 | 115.06 | 116.37 | 114.99 | 115.17 | 95,012 | -1.27(-1.09%) |
Apr 28, 2022 | 115.83 | 116.44 | 115.67 | 116.44 | 108,421 | -0.04(-0.03%) |
Apr 27, 2022 | 117.47 | 117.50 | 116.33 | 116.48 | 2,593,623 | -1.16(-0.99%) |
Apr 26, 2022 | 117.71 | 118.11 | 117.13 | 117.64 | 163,466 | +1.14(+0.98%) |
Apr 25, 2022 | 116.81 | 117.40 | 116.49 | 116.50 | 150,980 | +0.89(+0.77%) |
Apr 22, 2022 | 115.53 | 116.45 | 115.38 | 115.60 | 162,127 | -0.32(-0.28%) |
Apr 21, 2022 | 116.24 | 116.24 | 114.91 | 115.92 | 230,796 | -1.07(-0.92%) |
Apr 20, 2022 | 115.57 | 117.00 | 115.53 | 117.00 | 1,402,667 | +2.20(+1.92%) |
Apr 19, 2022 | 114.96 | 115.40 | 114.59 | 114.80 | 129,962 | -1.01(-0.87%) |
Apr 18, 2022 | 116.43 | 116.43 | 115.49 | 115.81 | 127,503 | -0.52(-0.45%) |
Apr 14, 2022 | 118.00 | 118.00 | 116.19 | 116.33 | 108,779 | -1.73(-1.46%) |
Apr 13, 2022 | 118.09 | 119.05 | 118.02 | 118.06 | 558,049 | +0.08(+0.07%) |
Apr 12, 2022 | 118.62 | 118.67 | 117.73 | 117.97 | 240,843 | +0.10(+0.09%) |
Apr 11, 2022 | 118.44 | 118.53 | 117.46 | 117.87 | 96,145 | -1.20(-1.01%) |
Apr 08, 2022 | 119.43 | 119.77 | 118.63 | 119.07 | 146,453 | -1.25(-1.03%) |
Apr 07, 2022 | 120.10 | 120.59 | 119.70 | 120.31 | 69,114 | -0.88(-0.73%) |
Apr 06, 2022 | 120.44 | 121.78 | 120.44 | 121.20 | 89,337 | -1.01(-0.83%) |
Apr 05, 2022 | 123.86 | 123.91 | 121.99 | 122.21 | 456,208 | -2.21(-1.78%) |
Apr 04, 2022 | 124.88 | 124.88 | 123.96 | 124.42 | 68,985 | -0.60(-0.48%) |
Apr 01, 2022 | 123.42 | 125.56 | 123.29 | 125.03 | 112,575 | +0.12(+0.10%) |
Mar 31, 2022 | 124.81 | 125.43 | 124.74 | 124.91 | 131,173 | +0.15(+0.12%) |
Mar 30, 2022 | 123.36 | 124.81 | 123.36 | 124.76 | 102,863 | +0.79(+0.64%) |
Mar 29, 2022 | 123.67 | 124.32 | 123.14 | 123.97 | 134,464 | +0.96(+0.78%) |
Mar 28, 2022 | 122.84 | 123.77 | 122.59 | 123.02 | 97,838 | +0.62(+0.51%) |
Mar 25, 2022 | 123.18 | 123.19 | 121.77 | 122.39 | 119,204 | -1.73(-1.40%) |
Mar 24, 2022 | 123.51 | 124.62 | 123.51 | 124.13 | 66,598 | -0.79(-0.63%) |
Mar 23, 2022 | 123.36 | 124.92 | 123.05 | 124.92 | 100,773 | +1.98(+1.61%) |
Mar 22, 2022 | 123.07 | 123.28 | 122.70 | 122.94 | 177,462 | -1.08(-0.87%) |
Mar 21, 2022 | 124.89 | 125.12 | 123.85 | 124.02 | 75,469 | -2.42(-1.92%) |
Mar 18, 2022 | 125.80 | 126.64 | 125.80 | 126.44 | 61,649 | +1.01(+0.81%) |
Mar 17, 2022 | 126.30 | 126.56 | 124.99 | 125.43 | 154,820 | -0.70(-0.55%) |
Mar 16, 2022 | 125.76 | 126.42 | 124.52 | 126.12 | 91,436 | +0.43(+0.34%) |
Mar 15, 2022 | 126.64 | 126.75 | 125.43 | 125.70 | 129,185 | -0.05(-0.04%) |
Mar 14, 2022 | 126.56 | 126.81 | 125.75 | 125.75 | 117,934 | -2.52(-1.97%) |
Mar 11, 2022 | 127.82 | 128.69 | 127.75 | 128.28 | 293,932 | +0.28(+0.22%) |
Mar 10, 2022 | 128.12 | 128.41 | 127.57 | 128.00 | 129,232 | -1.34(-1.04%) |
Mar 09, 2022 | 129.59 | 129.98 | 128.96 | 129.34 | 114,865 | -0.96(-0.73%) |
Mar 08, 2022 | 130.03 | 130.49 | 129.85 | 130.30 | 121,210 | -1.00(-0.76%) |
Mar 07, 2022 | 131.24 | 132.47 | 131.08 | 131.30 | 97,447 | -1.07(-0.81%) |
Mar 04, 2022 | 132.33 | 132.83 | 131.70 | 132.37 | 117,882 | +1.98(+1.52%) |
Mar 03, 2022 | 129.99 | 130.83 | 129.53 | 130.39 | 72,260 | +1.00(+0.77%) |
Mar 02, 2022 | 131.57 | 131.84 | 129.21 | 129.39 | 191,844 | -3.35(-2.52%) |
Mar 01, 2022 | 131.77 | 133.49 | 131.77 | 132.74 | 148,366 | +1.15(+0.87%) |
Feb 28, 2022 | 130.16 | 131.60 | 130.16 | 131.59 | 230,153 | +2.53(+1.96%) |
Feb 25, 2022 | 128.69 | 129.24 | 128.53 | 129.06 | 96,983 | +0.29(+0.23%) |
Feb 24, 2022 | 130.57 | 130.65 | 128.61 | 128.77 | 82,968 | -0.24(-0.18%) |
Feb 23, 2022 | 129.64 | 129.72 | 128.86 | 129.00 | 57,605 | -1.28(-0.98%) |
Feb 22, 2022 | 129.62 | 130.31 | 129.62 | 130.28 | 108,491 | +0.15(+0.12%) |
Feb 18, 2022 | 130.13 | 0 | +0.80(+0.62%) | |||
Feb 17, 2022 | 128.97 | 129.75 | 128.44 | 129.34 | 142,237 | +0.93(+0.72%) |
Feb 16, 2022 | 128.63 | 128.70 | 127.59 | 128.41 | 69,065 | +0.42(+0.33%) |
Feb 15, 2022 | 128.30 | 128.49 | 127.89 | 127.99 | 165,717 | -1.01(-0.78%) |
Feb 14, 2022 | 129.41 | 129.82 | 128.61 | 129.00 | 173,404 | -1.32(-1.01%) |
Feb 11, 2022 | 129.01 | 130.45 | 128.16 | 130.32 | 344,438 | +1.75(+1.36%) |
Feb 10, 2022 | 129.72 | 129.78 | 128.40 | 128.57 | 103,394 | -1.69(-1.29%) |
Feb 09, 2022 | 130.42 | 130.92 | 130.13 | 130.25 | 124,956 | +0.21(+0.16%) |
Feb 08, 2022 | 130.10 | 130.29 | 129.79 | 130.04 | 126,221 | -0.70(-0.53%) |
Feb 07, 2022 | 130.64 | 130.86 | 130.35 | 130.74 | 123,415 | +0.20(+0.15%) |
Feb 04, 2022 | 131.23 | 131.27 | 130.43 | 130.54 | 133,519 | -1.67(-1.26%) |
Feb 03, 2022 | 131.79 | 132.43 | 132.21 | 215,324 | -0.84(-0.63%) | |
Feb 02, 2022 | 132.72 | 133.96 | 132.72 | 133.05 | 300,992 | +0.58(+0.44%) |
Feb 01, 2022 | 132.74 | 132.91 | 131.97 | 132.47 | 434,601 | -0.39(-0.30%) |
Jan 31, 2022 | 132.52 | 133.19 | 132.86 | 274,526 | -0.37(-0.28%) | |
Jan 28, 2022 | 132.51 | 133.53 | 132.28 | 133.23 | 1,453,780 | +0.18(+0.13%) |
Jan 27, 2022 | 132.49 | 133.41 | 132.43 | 133.06 | 4,818,791 | +1.71(+1.30%) |
Jan 26, 2022 | 132.57 | 132.79 | 131.21 | 131.34 | 130,335 | -1.31(-0.99%) |
Jan 25, 2022 | 133.16 | 133.66 | 132.31 | 132.66 | 119,521 | -0.17(-0.13%) |
Jan 24, 2022 | 134.17 | 134.17 | 132.82 | 132.82 | 94,674 | -0.73(-0.55%) |
Jan 21, 2022 | 133.36 | 133.91 | 132.94 | 133.56 | 64,655 | +1.29(+0.97%) |
Jan 20, 2022 | 131.88 | 132.38 | 131.78 | 132.27 | 59,797 | +0.51(+0.39%) |
Jan 19, 2022 | 131.34 | 132.24 | 131.26 | 131.76 | 45,586 | +0.82(+0.63%) |
Jan 18, 2022 | 131.62 | 131.74 | 130.89 | 130.94 | 80,044 | -1.59(-1.20%) |
Jan 14, 2022 | 132.53 | 0 | -1.48(-1.10%) | |||
Jan 13, 2022 | 133.57 | 134.10 | 133.34 | 134.01 | 88,187 | +0.71(+0.53%) |
Jan 12, 2022 | 133.83 | 133.89 | 133.26 | 133.30 | 40,848 | -0.31(-0.24%) |
Jan 11, 2022 | 133.10 | 133.63 | 133.02 | 133.61 | 105,652 | +0.58(+0.44%) |
Jan 10, 2022 | 132.43 | 133.19 | 132.29 | 133.03 | 85,120 | +0.19(+0.15%) |
Jan 07, 2022 | 133.51 | 133.64 | 132.43 | 132.83 | 47,412 | -0.91(-0.68%) |
Jan 06, 2022 | 133.44 | 133.81 | 133.06 | 133.74 | 58,181 | -0.05(-0.04%) |
Jan 05, 2022 | 134.58 | 134.58 | 133.59 | 133.80 | 45,910 | -0.51(-0.38%) |
Jan 04, 2022 | 134.08 | 134.31 | 133.71 | 134.31 | 72,365 | -0.51(-0.38%) |
Jan 03, 2022 | 136.11 | 136.35 | 134.81 | 134.81 | 392,069 | -2.52(-1.83%) |
Dec 31, 2021 | 137.01 | 137.97 | 136.85 | 137.33 | 51,986 | +0.30(+0.22%) |
Dec 30, 2021 | 136.71 | 137.05 | 136.15 | 137.03 | 98,924 | +0.82(+0.60%) |
Dec 29, 2021 | 136.47 | 136.72 | 136.01 | 136.21 | 100,749 | -1.27(-0.92%) |
Dec 28, 2021 | 138.29 | 138.39 | 137.33 | 137.48 | 52,137 | -0.27(-0.19%) |
Dec 27, 2021 | 137.61 | 137.94 | 137.54 | 137.75 | 88,564 | +0.02(+0.01%) |
Dec 23, 2021 | 138.37 | 138.37 | 137.39 | 137.73 | 94,745 | -0.79(-0.57%) |
Dec 22, 2021 | 138.67 | 138.67 | 138.09 | 138.52 | 37,455 | +0.47(+0.34%) |
Dec 21, 2021 | 137.53 | 138.06 | 136.95 | 138.04 | 65,645 | -0.40(-0.29%) |
Dec 20, 2021 | 139.17 | 139.37 | 138.34 | 138.44 | 60,921 | -0.69(-0.50%) |
Dec 17, 2021 | 139.07 | 139.39 | 138.85 | 139.14 | 64,870 | +1.06(+0.77%) |
Dec 16, 2021 | 137.96 | 138.67 | 137.96 | 138.07 | 41,602 | -0.13(-0.09%) |
Dec 15, 2021 | 138.07 | 138.97 | 137.99 | 138.20 | 47,815 | -0.73(-0.53%) |
Dec 14, 2021 | 138.74 | 139.13 | 138.02 | 138.93 | 103,890 | -0.26(-0.19%) |
Dec 13, 2021 | 138.71 | 139.30 | 138.59 | 139.19 | 67,775 | +1.36(+0.99%) |
Dec 10, 2021 | 138.46 | 138.67 | 137.78 | 137.83 | 50,502 | +0.05(+0.03%) |
Dec 09, 2021 | 137.78 | 138.27 | 137.34 | 137.78 | 49,078 | +0.51(+0.37%) |
Dec 08, 2021 | 138.22 | 138.26 | 137.25 | 137.27 | 63,480 | -1.34(-0.97%) |
Dec 07, 2021 | 138.90 | 139.34 | 138.40 | 138.61 | 84,664 | -0.62(-0.44%) |
Dec 06, 2021 | 140.45 | 140.62 | 139.03 | 139.23 | 66,448 | -1.35(-0.96%) |
Dec 03, 2021 | 138.84 | 141.06 | 138.68 | 140.58 | 59,109 | +1.21(+0.87%) |
Dec 02, 2021 | 139.72 | 139.74 | 138.72 | 139.37 | 60,119 | -0.04(-0.03%) |