Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 138.01 | 141.27 | 137.52 | 140.57 | 6,754,259 | +2.28(+1.64%) |
Nov 29, 2022 | 137.75 | 138.94 | 137.55 | 138.30 | 2,916,244 | +0.29(+0.21%) |
Nov 28, 2022 | 139.71 | 139.95 | 137.77 | 138.00 | 3,747,689 | -2.07(-1.48%) |
Nov 25, 2022 | 139.98 | 141.13 | 139.92 | 140.07 | 2,198,366 | -0.36(-0.26%) |
Nov 23, 2022 | 140.76 | 142.05 | 140.01 | 140.43 | 3,875,179 | -0.33(-0.23%) |
Nov 22, 2022 | 139.35 | 141.00 | 138.80 | 140.76 | 7,483,351 | +2.28(+1.65%) |
Nov 21, 2022 | 139.30 | 139.66 | 138.26 | 138.48 | 3,681,575 | -0.91(-0.65%) |
Nov 18, 2022 | 138.36 | 140.02 | 137.78 | 139.38 | 4,938,430 | +1.46(+1.06%) |
Nov 17, 2022 | 135.39 | 138.00 | 135.24 | 137.92 | 4,188,210 | +1.48(+1.09%) |
Nov 16, 2022 | 136.07 | 136.84 | 135.96 | 136.44 | 3,649,272 | +0.17(+0.12%) |
Nov 15, 2022 | 136.02 | 137.99 | 134.06 | 136.27 | 5,006,827 | +0.13(+0.10%) |
Nov 14, 2022 | 134.65 | 137.91 | 134.23 | 136.14 | 5,607,037 | +0.97(+0.72%) |
Nov 11, 2022 | 133.59 | 136.07 | 133.08 | 135.16 | 6,219,093 | +1.83(+1.37%) |
Nov 10, 2022 | 132.42 | 133.46 | 130.56 | 133.33 | 5,705,732 | +3.62(+2.79%) |
Nov 09, 2022 | 130.24 | 131.13 | 129.28 | 129.71 | 5,235,991 | -0.94(-0.72%) |
Nov 08, 2022 | 129.68 | 131.48 | 129.42 | 130.65 | 5,402,146 | +1.59(+1.23%) |
Nov 07, 2022 | 127.48 | 129.40 | 127.36 | 129.06 | 4,333,287 | +1.29(+1.01%) |
Nov 04, 2022 | 126.56 | 128.50 | 125.89 | 127.78 | 4,478,218 | +2.32(+1.85%) |
Nov 03, 2022 | 127.27 | 127.33 | 124.99 | 125.45 | 4,761,060 | -2.20(-1.72%) |
Nov 02, 2022 | 128.51 | 127.63 | 127.66 | 5,746,546 | -1.28(-0.99%) | |
Nov 01, 2022 | 128.98 | 129.35 | 127.53 | 128.93 | 3,847,735 | -0.08(-0.07%) |
Oct 31, 2022 | 128.80 | 129.47 | 127.44 | 129.02 | 5,268,581 | -0.21(-0.16%) |
Oct 28, 2022 | 126.47 | 129.55 | 126.15 | 129.22 | 6,394,198 | +3.49(+2.77%) |
Oct 27, 2022 | 126.46 | 127.25 | 125.43 | 125.73 | 4,280,101 | -0.22(-0.18%) |
Oct 26, 2022 | 124.75 | 126.75 | 123.91 | 125.96 | 5,508,914 | +1.94(+1.56%) |
Oct 25, 2022 | 123.15 | 124.36 | 122.50 | 124.02 | 6,381,501 | +0.22(+0.18%) |
Oct 24, 2022 | 122.12 | 124.19 | 121.14 | 123.79 | 6,013,527 | +2.60(+2.15%) |
Oct 21, 2022 | 119.78 | 122.07 | 119.04 | 121.19 | 7,718,829 | +1.49(+1.25%) |
Oct 20, 2022 | 117.78 | 120.31 | 116.76 | 119.70 | 14,599,511 | +5.40(+4.73%) |
Oct 19, 2022 | 114.16 | 115.63 | 113.81 | 114.30 | 6,315,417 | -0.40(-0.35%) |
Oct 18, 2022 | 114.75 | 115.63 | 113.65 | 114.70 | 5,488,098 | +1.32(+1.17%) |
Oct 17, 2022 | 113.63 | 114.64 | 113.29 | 113.37 | 5,850,528 | +1.38(+1.23%) |
Oct 14, 2022 | 113.63 | 114.32 | 111.81 | 111.99 | 4,034,326 | -1.63(-1.44%) |
Oct 13, 2022 | 108.32 | 113.96 | 107.80 | 113.62 | 6,257,525 | +3.94(+3.59%) |
Oct 12, 2022 | 110.09 | 110.84 | 109.34 | 109.69 | 3,578,624 | -0.22(-0.20%) |
Oct 11, 2022 | 109.58 | 111.24 | 109.10 | 109.90 | 4,333,708 | +0.05(+0.04%) |
Oct 10, 2022 | 111.76 | 111.92 | 109.19 | 109.86 | 6,420,342 | -1.00(-0.90%) |
Oct 07, 2022 | 113.35 | 113.64 | 110.15 | 110.85 | 4,823,039 | -3.18(-2.79%) |
Oct 06, 2022 | 116.51 | 116.90 | 113.61 | 114.03 | 5,438,807 | -3.28(-2.79%) |
Oct 05, 2022 | 116.35 | 117.98 | 115.90 | 117.31 | 3,443,287 | +0.22(+0.19%) |
Oct 04, 2022 | 114.57 | 117.23 | 104.81 | 117.09 | 4,894,306 | +3.72(+3.28%) |
Oct 03, 2022 | 112.10 | 114.02 | 111.58 | 113.36 | 4,567,637 | +2.52(+2.27%) |
Sep 30, 2022 | 113.50 | 114.22 | 110.66 | 110.84 | 5,730,306 | -2.63(-2.32%) |
Sep 29, 2022 | 113.68 | 114.40 | 112.49 | 113.47 | 4,091,558 | -1.05(-0.92%) |
Sep 28, 2022 | 113.49 | 114.97 | 111.78 | 114.53 | 5,355,537 | +0.95(+0.84%) |
Sep 27, 2022 | 114.38 | 115.64 | 112.96 | 113.58 | 4,412,829 | -0.25(-0.22%) |
Sep 26, 2022 | 114.10 | 115.93 | 113.59 | 113.83 | 4,274,288 | -0.65(-0.57%) |
Sep 23, 2022 | 116.18 | 116.62 | 113.58 | 114.48 | 5,569,078 | -2.42(-2.07%) |
Sep 22, 2022 | 116.39 | 118.03 | 116.07 | 116.91 | 4,337,551 | +0.35(+0.30%) |
Sep 21, 2022 | 118.38 | 119.27 | 116.55 | 116.55 | 3,632,731 | -1.28(-1.08%) |
Sep 20, 2022 | 118.39 | 118.48 | 117.10 | 117.83 | 3,041,347 | -1.33(-1.12%) |
Sep 19, 2022 | 118.01 | 119.47 | 117.81 | 119.17 | 4,267,533 | +0.43(+0.36%) |
Sep 16, 2022 | 116.02 | 118.98 | 115.53 | 118.74 | 10,546,864 | +1.66(+1.42%) |
Sep 15, 2022 | 118.85 | 118.92 | 116.53 | 117.08 | 5,510,932 | -2.05(-1.72%) |
Sep 14, 2022 | 118.95 | 120.35 | 118.34 | 119.13 | 4,093,234 | +0.41(+0.35%) |
Sep 13, 2022 | 120.48 | 121.20 | 118.27 | 118.72 | 4,893,384 | -3.18(-2.61%) |
Sep 12, 2022 | 121.59 | 122.21 | 121.18 | 121.90 | 4,009,989 | +1.37(+1.14%) |
Sep 09, 2022 | 120.26 | 120.81 | 119.47 | 120.53 | 3,530,040 | +0.67(+0.56%) |
Sep 08, 2022 | 118.67 | 119.92 | 118.10 | 119.86 | 3,177,379 | +0.71(+0.60%) |
Sep 07, 2022 | 118.20 | 119.29 | 117.81 | 119.15 | 2,574,441 | +0.92(+0.78%) |
Sep 06, 2022 | 119.23 | 119.33 | 117.83 | 118.22 | 3,587,581 | -1.00(-0.84%) |
Sep 02, 2022 | 121.56 | 121.81 | 118.71 | 119.22 | 3,259,337 | -1.75(-1.44%) |
Sep 01, 2022 | 119.79 | 121.11 | 119.18 | 120.97 | 3,640,206 | +1.13(+0.94%) |
Aug 31, 2022 | 121.21 | 121.28 | 119.79 | 119.84 | 3,740,678 | -1.05(-0.87%) |
Aug 30, 2022 | 121.81 | 122.00 | 120.62 | 120.89 | 2,580,889 | -0.68(-0.56%) |
Aug 29, 2022 | 121.28 | 122.61 | 120.88 | 121.57 | 2,987,008 | -0.07(-0.05%) |
Aug 26, 2022 | 125.11 | 125.18 | 121.60 | 121.64 | 4,486,159 | -3.36(-2.69%) |
Aug 25, 2022 | 124.69 | 125.41 | 124.15 | 125.00 | 2,900,368 | +0.70(+0.56%) |
Aug 24, 2022 | 125.85 | 126.05 | 124.19 | 124.30 | 3,059,882 | -1.41(-1.12%) |
Aug 23, 2022 | 126.29 | 126.97 | 125.69 | 125.71 | 4,439,285 | -0.76(-0.60%) |
Aug 22, 2022 | 128.42 | 128.61 | 126.39 | 126.46 | 3,315,509 | -2.63(-2.04%) |
Aug 19, 2022 | 129.45 | 130.00 | 128.43 | 129.09 | 3,382,633 | -0.65(-0.50%) |
Aug 18, 2022 | 128.55 | 129.79 | 128.51 | 129.75 | 3,406,069 | +1.19(+0.93%) |
Aug 17, 2022 | 127.31 | 129.13 | 127.16 | 128.55 | 3,930,871 | +1.15(+0.90%) |
Aug 16, 2022 | 125.58 | 128.16 | 125.44 | 127.40 | 4,622,614 | +1.52(+1.21%) |
Aug 15, 2022 | 124.05 | 126.13 | 123.37 | 125.88 | 2,991,600 | +0.86(+0.69%) |
Aug 12, 2022 | 123.73 | 125.10 | 123.13 | 125.03 | 2,965,905 | +1.37(+1.11%) |
Aug 11, 2022 | 123.49 | 124.29 | 123.15 | 123.65 | 3,753,411 | +0.97(+0.79%) |
Aug 10, 2022 | 121.98 | 122.94 | 121.60 | 122.68 | 3,926,950 | +1.89(+1.57%) |
Aug 09, 2022 | 121.21 | 122.02 | 120.46 | 120.79 | 3,746,198 | -1.39(-1.14%) |
Aug 08, 2022 | 122.63 | 122.86 | 121.64 | 122.18 | 4,149,839 | +0.12(+0.10%) |
Aug 05, 2022 | 120.93 | 122.23 | 120.76 | 122.06 | 2,807,326 | +0.77(+0.64%) |
Aug 04, 2022 | 121.76 | 121.88 | 120.72 | 121.29 | 3,450,527 | -0.64(-0.53%) |
Aug 03, 2022 | 121.45 | 122.41 | 120.99 | 121.93 | 3,351,544 | +0.49(+0.40%) |
Aug 02, 2022 | 121.80 | 122.34 | 120.25 | 121.44 | 4,779,190 | -0.21(-0.17%) |
Aug 01, 2022 | 120.47 | 122.26 | 120.42 | 121.66 | 4,495,390 | +1.15(+0.96%) |
Jul 29, 2022 | 119.33 | 120.70 | 119.14 | 120.50 | 6,280,829 | +1.45(+1.22%) |
Jul 28, 2022 | 118.62 | 119.60 | 118.49 | 119.06 | 4,247,523 | +0.09(+0.08%) |
Jul 27, 2022 | 117.91 | 119.25 | 117.55 | 118.96 | 4,523,678 | +0.96(+0.81%) |
Jul 26, 2022 | 118.17 | 119.13 | 117.59 | 118.01 | 3,956,132 | -0.42(-0.36%) |
Jul 25, 2022 | 118.34 | 118.97 | 117.84 | 118.43 | 5,102,985 | +0.27(+0.23%) |
Jul 22, 2022 | 117.04 | 118.23 | 115.82 | 118.16 | 7,019,326 | +1.01(+0.87%) |
Jul 21, 2022 | 118.62 | 118.68 | 115.29 | 117.15 | 12,996,154 | -1.87(-1.57%) |
Jul 20, 2022 | 120.42 | 120.44 | 117.99 | 119.02 | 10,723,156 | -1.57(-1.30%) |
Jul 19, 2022 | 121.23 | 122.13 | 117.67 | 120.59 | 32,214,154 | -6.68(-5.25%) |
Jul 18, 2022 | 129.13 | 129.27 | 126.95 | 127.27 | 8,749,522 | -1.65(-1.28%) |
Jul 15, 2022 | 129.62 | 129.62 | 127.71 | 128.91 | 4,905,131 | +0.79(+0.62%) |
Jul 14, 2022 | 124.94 | 128.46 | 124.40 | 128.12 | 5,750,508 | +1.73(+1.37%) |
Jul 13, 2022 | 126.39 | 127.97 | 126.04 | 126.39 | 4,474,675 | -1.84(-1.44%) |
Jul 12, 2022 | 129.76 | 130.42 | 127.67 | 128.23 | 3,519,715 | -1.68(-1.29%) |
Jul 11, 2022 | 129.56 | 130.71 | 129.11 | 129.91 | 4,246,040 | +0.49(+0.38%) |
Jul 08, 2022 | 129.69 | 130.21 | 128.82 | 129.42 | 3,063,010 | -0.33(-0.26%) |
Jul 07, 2022 | 127.98 | 130.21 | 127.91 | 129.75 | 4,229,030 | +2.53(+1.99%) |
Jul 06, 2022 | 127.15 | 128.20 | 126.34 | 127.22 | 3,513,301 | +0.42(+0.33%) |
Jul 05, 2022 | 128.96 | 128.96 | 124.63 | 126.80 | 6,809,020 | -3.22(-2.48%) |
Jul 01, 2022 | 129.91 | 130.53 | 128.31 | 130.02 | 4,362,343 | -0.06(-0.05%) |
Jun 30, 2022 | 128.60 | 131.25 | 128.32 | 130.09 | 5,294,016 | +0.44(+0.34%) |
Jun 29, 2022 | 131.51 | 132.23 | 128.53 | 129.64 | 4,516,160 | -1.06(-0.81%) |
Jun 28, 2022 | 131.68 | 132.82 | 130.21 | 130.70 | 4,412,016 | -0.87(-0.66%) |
Jun 27, 2022 | 131.07 | 132.52 | 130.78 | 131.57 | 4,272,035 | +0.68(+0.52%) |
Jun 24, 2022 | 128.25 | 131.17 | 128.19 | 130.89 | 12,474,266 | +3.33(+2.61%) |
Jun 23, 2022 | 126.35 | 127.72 | 125.76 | 127.55 | 4,935,414 | +1.25(+0.99%) |
Jun 22, 2022 | 125.39 | 127.31 | 125.33 | 126.30 | 4,115,319 | -0.71(-0.56%) |
Jun 21, 2022 | 125.21 | 127.61 | 125.21 | 127.01 | 4,442,704 | +2.61(+2.10%) |
Jun 17, 2022 | 125.29 | 126.21 | 122.40 | 124.40 | 14,139,442 | -0.60(-0.48%) |
Jun 16, 2022 | 124.66 | 125.52 | 123.82 | 125.00 | 5,845,710 | -1.28(-1.01%) |
Jun 15, 2022 | 125.31 | 127.56 | 124.92 | 126.28 | 4,999,956 | +1.23(+0.99%) |
Jun 14, 2022 | 124.38 | 126.18 | 124.25 | 125.05 | 5,001,001 | +0.56(+0.45%) |
Jun 13, 2022 | 123.43 | 126.75 | 123.24 | 124.48 | 7,038,921 | -0.99(-0.79%) |
Jun 10, 2022 | 126.96 | 126.96 | 124.61 | 125.48 | 5,059,683 | -1.63(-1.28%) |
Jun 09, 2022 | 129.13 | 129.95 | 127.08 | 127.11 | 3,898,832 | -2.64(-2.04%) |
Jun 08, 2022 | 130.90 | 131.07 | 129.13 | 129.75 | 3,262,207 | -1.80(-1.37%) |
Jun 07, 2022 | 131.38 | 131.73 | 129.87 | 131.55 | 3,133,294 | -0.09(-0.07%) |
Jun 06, 2022 | 131.73 | 133.35 | 130.83 | 131.64 | 5,174,061 | +1.57(+1.20%) |
Jun 03, 2022 | 129.23 | 131.37 | 128.75 | 130.08 | 4,723,760 | +0.95(+0.73%) |
Jun 02, 2022 | 128.48 | 129.25 | 126.09 | 129.13 | 4,053,271 | +0.66(+0.52%) |
Jun 01, 2022 | 128.68 | 129.42 | 127.62 | 128.46 | 4,125,318 | +0.54(+0.42%) |
May 31, 2022 | 127.33 | 128.83 | 126.05 | 127.92 | 8,658,561 | -0.40(-0.31%) |
May 27, 2022 | 126.58 | 128.75 | 126.45 | 128.32 | 5,001,630 | +2.19(+1.74%) |
May 26, 2022 | 124.38 | 126.73 | 123.94 | 126.12 | 4,264,223 | +2.30(+1.86%) |
May 25, 2022 | 122.41 | 124.22 | 122.41 | 123.82 | 3,580,959 | +0.54(+0.44%) |
May 24, 2022 | 120.30 | 123.80 | 120.16 | 123.28 | 4,546,334 | +2.42(+2.00%) |
May 23, 2022 | 119.31 | 121.57 | 119.24 | 120.85 | 3,896,214 | +2.48(+2.09%) |
May 20, 2022 | 119.94 | 119.94 | 115.91 | 118.38 | 7,500,219 | -1.09(-0.91%) |
May 19, 2022 | 121.62 | 121.91 | 118.59 | 119.46 | 6,315,368 | -3.02(-2.47%) |
May 18, 2022 | 126.32 | 126.79 | 121.77 | 122.48 | 6,513,552 | -5.00(-3.92%) |
May 17, 2022 | 126.40 | 127.49 | 124.97 | 127.49 | 4,746,097 | +3.08(+2.47%) |
May 16, 2022 | 122.63 | 125.77 | 122.00 | 124.41 | 4,613,211 | +1.32(+1.07%) |
May 13, 2022 | 122.54 | 123.28 | 120.74 | 123.09 | 4,553,801 | +0.64(+0.53%) |
May 12, 2022 | 120.94 | 123.11 | 120.15 | 122.45 | 5,843,115 | +1.98(+1.64%) |
May 11, 2022 | 119.65 | 122.50 | 119.65 | 120.47 | 5,753,401 | +1.49(+1.25%) |
May 10, 2022 | 124.38 | 124.76 | 118.33 | 118.97 | 9,379,428 | -4.89(-3.95%) |
May 09, 2022 | 123.84 | 125.62 | 122.83 | 123.87 | 8,300,256 | -1.45(-1.16%) |
May 06, 2022 | 123.32 | 125.61 | 123.32 | 125.32 | 8,026,331 | +1.59(+1.29%) |
May 05, 2022 | 124.22 | 124.95 | 122.67 | 123.73 | 6,544,208 | -1.35(-1.08%) |
May 04, 2022 | 120.95 | 125.50 | 120.29 | 125.08 | 6,516,032 | +4.44(+3.68%) |
May 03, 2022 | 121.07 | 121.62 | 120.15 | 120.63 | 4,051,573 | -0.47(-0.39%) |
May 02, 2022 | 121.07 | 121.77 | 119.15 | 121.11 | 4,627,727 | +0.76(+0.63%) |
Apr 29, 2022 | 123.01 | 123.40 | 120.16 | 120.35 | 5,598,806 | -3.21(-2.60%) |
Apr 28, 2022 | 124.58 | 124.70 | 122.72 | 123.56 | 4,917,215 | +0.62(+0.50%) |
Apr 27, 2022 | 123.60 | 124.82 | 122.55 | 122.95 | 4,798,249 | -1.03(-0.83%) |
Apr 26, 2022 | 126.53 | 127.32 | 123.96 | 123.97 | 5,443,764 | -2.65(-2.09%) |
Apr 25, 2022 | 125.25 | 127.12 | 123.06 | 126.62 | 6,312,773 | +0.77(+0.62%) |
Apr 22, 2022 | 127.17 | 127.84 | 125.03 | 125.85 | 7,149,955 | -1.46(-1.14%) |
Apr 21, 2022 | 125.83 | 129.15 | 125.03 | 127.31 | 10,894,896 | +1.39(+1.11%) |
Apr 20, 2022 | 122.89 | 127.04 | 121.42 | 125.91 | 19,590,904 | +8.35(+7.10%) |
Apr 19, 2022 | 114.77 | 117.79 | 114.70 | 117.57 | 8,738,130 | +2.71(+2.36%) |
Apr 18, 2022 | 115.24 | 115.96 | 114.27 | 114.85 | 5,363,404 | -0.36(-0.31%) |
Apr 14, 2022 | 117.36 | 118.87 | 115.04 | 115.21 | 7,013,276 | +0.38(+0.33%) |
Apr 13, 2022 | 114.37 | 115.31 | 113.71 | 114.83 | 3,359,711 | +0.15(+0.13%) |
Apr 12, 2022 | 115.08 | 115.92 | 114.32 | 114.68 | 2,955,862 | -0.35(-0.31%) |
Apr 11, 2022 | 116.47 | 116.68 | 114.86 | 115.03 | 3,535,036 | -1.24(-1.06%) |
Apr 08, 2022 | 116.53 | 117.23 | 115.85 | 116.27 | 3,453,034 | -0.75(-0.64%) |
Apr 07, 2022 | 117.31 | 117.66 | 115.36 | 117.02 | 3,885,935 | -0.76(-0.65%) |
Apr 06, 2022 | 116.32 | 117.90 | 115.84 | 117.78 | 4,347,556 | +0.46(+0.39%) |
Apr 05, 2022 | 118.20 | 119.46 | 117.12 | 117.33 | 3,412,829 | -1.26(-1.06%) |
Apr 04, 2022 | 118.58 | 118.75 | 117.36 | 118.58 | 3,087,391 | +0.11(+0.09%) |
Apr 01, 2022 | 118.03 | 118.58 | 116.57 | 118.48 | 4,407,732 | +0.12(+0.10%) |
Mar 31, 2022 | 119.00 | 120.05 | 118.34 | 118.36 | 4,694,839 | -1.92(-1.60%) |
Mar 30, 2022 | 120.17 | 121.14 | 119.61 | 120.28 | 2,880,651 | +0.17(+0.14%) |
Mar 29, 2022 | 120.20 | 120.92 | 118.73 | 120.11 | 6,361,683 | +0.43(+0.36%) |
Mar 28, 2022 | 119.09 | 119.70 | 117.97 | 119.68 | 2,727,856 | +0.11(+0.09%) |
Mar 25, 2022 | 117.88 | 119.61 | 117.71 | 119.57 | 3,879,747 | +1.91(+1.62%) |
Mar 24, 2022 | 116.82 | 117.77 | 116.34 | 117.66 | 3,260,355 | +0.86(+0.74%) |
Mar 23, 2022 | 117.50 | 117.72 | 116.75 | 116.79 | 3,212,213 | -0.69(-0.59%) |
Mar 22, 2022 | 116.97 | 117.70 | 116.38 | 117.48 | 2,963,360 | +0.87(+0.75%) |
Mar 21, 2022 | 117.43 | 118.10 | 115.97 | 116.61 | 3,717,793 | -0.60(-0.51%) |
Mar 18, 2022 | 115.95 | 117.36 | 115.03 | 117.21 | 8,201,718 | +0.73(+0.63%) |
Mar 17, 2022 | 115.70 | 116.78 | 115.18 | 116.48 | 4,033,682 | +0.84(+0.72%) |
Mar 16, 2022 | 115.15 | 115.87 | 113.52 | 115.64 | 4,713,584 | +1.27(+1.11%) |
Mar 15, 2022 | 112.88 | 114.64 | 112.17 | 114.37 | 4,414,017 | +1.55(+1.37%) |
Mar 14, 2022 | 113.29 | 113.93 | 111.68 | 112.82 | 3,613,430 | -0.02(-0.02%) |
Mar 11, 2022 | 113.79 | 115.40 | 112.80 | 112.84 | 4,525,559 | -0.36(-0.31%) |
Mar 10, 2022 | 114.47 | 112.08 | 113.20 | 5,850,547 | -1.70(-1.48%) | |
Mar 09, 2022 | 115.98 | 116.61 | 114.62 | 114.90 | 4,832,621 | +0.49(+0.43%) |
Mar 08, 2022 | 115.26 | 116.83 | 113.62 | 114.41 | 5,361,150 | -0.36(-0.31%) |
Mar 07, 2022 | 115.13 | 116.43 | 114.35 | 114.76 | 5,542,845 | -0.50(-0.43%) |
Mar 04, 2022 | 113.24 | 115.93 | 113.07 | 115.26 | 4,836,752 | +0.63(+0.55%) |
Mar 03, 2022 | 113.75 | 115.30 | 113.09 | 114.64 | 5,713,283 | +1.89(+1.67%) |
Mar 02, 2022 | 111.59 | 113.46 | 110.88 | 112.75 | 5,372,857 | +2.28(+2.07%) |
Mar 01, 2022 | 111.67 | 112.32 | 109.87 | 110.47 | 5,353,043 | -1.06(-0.95%) |
Feb 28, 2022 | 111.25 | 112.32 | 110.18 | 111.52 | 7,420,872 | -1.52(-1.34%) |
Feb 25, 2022 | 111.10 | 113.12 | 111.20 | 113.04 | 4,900,463 | +2.01(+1.81%) |
Feb 24, 2022 | 109.24 | 111.15 | 108.15 | 111.03 | 7,207,927 | -0.09(-0.08%) |
Feb 23, 2022 | 113.22 | 113.52 | 110.94 | 111.12 | 4,489,278 | -1.68(-1.49%) |
Feb 22, 2022 | 113.06 | 113.79 | 111.68 | 112.81 | 5,871,700 | -0.39(-0.35%) |
Feb 18, 2022 | 113.20 | 0 | -0.56(-0.50%) | |||
Feb 17, 2022 | 116.56 | 116.97 | 113.65 | 113.76 | 7,465,140 | -3.83(-3.26%) |
Feb 16, 2022 | 117.84 | 118.74 | 116.76 | 117.59 | 5,354,451 | -0.69(-0.59%) |
Feb 15, 2022 | 118.92 | 119.87 | 117.98 | 118.28 | 4,826,967 | -0.19(-0.16%) |
Feb 14, 2022 | 120.70 | 120.75 | 117.49 | 118.48 | 5,870,919 | -2.31(-1.91%) |
Feb 11, 2022 | 121.89 | 122.63 | 120.51 | 120.79 | 4,587,657 | -0.76(-0.62%) |
Feb 10, 2022 | 123.32 | 124.31 | 121.22 | 121.54 | 6,557,819 | -2.39(-1.93%) |
Feb 09, 2022 | 123.98 | 124.44 | 123.07 | 123.94 | 5,996,236 | +0.69(+0.56%) |
Feb 08, 2022 | 123.43 | 123.69 | 122.13 | 123.25 | 4,648,677 | -0.20(-0.16%) |
Feb 07, 2022 | 123.63 | 123.97 | 122.57 | 123.44 | 4,182,699 | +0.08(+0.07%) |
Feb 04, 2022 | 124.00 | 124.86 | 122.52 | 123.36 | 4,604,997 | -0.57(-0.46%) |
Feb 03, 2022 | 123.23 | 124.81 | 123.93 | 6,781,909 | +0.48(+0.39%) | |
Feb 02, 2022 | 122.06 | 123.73 | 121.66 | 123.45 | 5,952,769 | +1.55(+1.27%) |
Feb 01, 2022 | 120.31 | 122.29 | 119.18 | 121.91 | 6,894,505 | +1.76(+1.47%) |
Jan 31, 2022 | 120.61 | 120.14 | 6,511,616 | -0.84(-0.69%) | ||
Jan 28, 2022 | 119.80 | 121.01 | 118.54 | 120.98 | 6,083,035 | +1.78(+1.49%) |
Jan 27, 2022 | 120.22 | 121.20 | 118.80 | 119.20 | 6,111,741 | -1.57(-1.30%) |
Jan 26, 2022 | 122.75 | 123.29 | 119.77 | 120.76 | 9,261,418 | -1.66(-1.35%) |
Jan 25, 2022 | 116.16 | 123.30 | 115.40 | 122.42 | 21,904,264 | +6.55(+5.65%) |
Jan 24, 2022 | 115.12 | 116.17 | 111.71 | 115.87 | 15,021,946 | -0.48(-0.41%) |
Jan 21, 2022 | 118.42 | 118.61 | 116.27 | 116.35 | 6,567,164 | -1.32(-1.12%) |
Jan 20, 2022 | 118.06 | 119.52 | 117.44 | 117.67 | 5,867,387 | -0.68(-0.58%) |
Jan 19, 2022 | 119.54 | 120.44 | 118.28 | 118.35 | 4,559,849 | -1.22(-1.02%) |
Jan 18, 2022 | 119.58 | 120.43 | 118.53 | 119.58 | 5,833,164 | -1.14(-0.95%) |
Jan 14, 2022 | 120.72 | 0 | -0.49(-0.41%) | |||
Jan 13, 2022 | 120.44 | 122.37 | 120.44 | 121.21 | 5,411,236 | +1.05(+0.88%) |
Jan 12, 2022 | 119.85 | 120.95 | 118.16 | 120.16 | 5,949,642 | +0.65(+0.54%) |
Jan 11, 2022 | 117.40 | 119.85 | 115.11 | 119.51 | 12,343,778 | -1.94(-1.60%) |
Jan 10, 2022 | 120.95 | 122.51 | 119.97 | 121.45 | 6,038,873 | +0.18(+0.15%) |
Jan 07, 2022 | 121.34 | 122.02 | 120.09 | 121.28 | 5,823,555 | -0.46(-0.38%) |
Jan 06, 2022 | 124.31 | 124.50 | 119.19 | 121.73 | 11,011,733 | -2.59(-2.08%) |
Jan 05, 2022 | 124.41 | 127.90 | 124.02 | 124.33 | 9,948,713 | +0.18(+0.14%) |
Jan 04, 2022 | 122.42 | 125.88 | 122.24 | 124.14 | 8,115,110 | +1.78(+1.46%) |
Jan 03, 2022 | 120.59 | 122.59 | 120.20 | 122.36 | 5,120,733 | +2.14(+1.78%) |
Dec 31, 2021 | 120.53 | 121.42 | 120.18 | 120.22 | 3,737,939 | -0.22(-0.19%) |
Dec 30, 2021 | 120.30 | 120.86 | 119.93 | 120.45 | 3,508,646 | +0.50(+0.42%) |
Dec 29, 2021 | 119.09 | 120.72 | 119.00 | 119.94 | 4,712,185 | +0.65(+0.54%) |
Dec 28, 2021 | 118.37 | 119.83 | 118.36 | 119.30 | 3,830,292 | +0.91(+0.77%) |
Dec 27, 2021 | 117.50 | 118.42 | 116.89 | 118.39 | 4,773,866 | +0.89(+0.76%) |
Dec 23, 2021 | 116.93 | 117.79 | 116.50 | 117.50 | 4,056,894 | +0.79(+0.68%) |
Dec 22, 2021 | 116.08 | 116.74 | 114.77 | 116.71 | 4,359,082 | +0.70(+0.60%) |
Dec 21, 2021 | 114.83 | 116.33 | 114.83 | 116.00 | 5,397,595 | +1.72(+1.50%) |
Dec 20, 2021 | 113.08 | 114.41 | 112.16 | 114.29 | 5,491,167 | -0.30(-0.27%) |
Dec 17, 2021 | 113.22 | 115.71 | 112.62 | 114.59 | 11,613,430 | +1.32(+1.17%) |
Dec 16, 2021 | 111.09 | 113.91 | 111.06 | 113.27 | 8,089,314 | +2.54(+2.29%) |
Dec 15, 2021 | 111.35 | 112.27 | 109.90 | 110.73 | 5,546,302 | -0.58(-0.52%) |
Dec 14, 2021 | 110.05 | 112.46 | 110.00 | 111.32 | 6,353,412 | +1.06(+0.96%) |
Dec 13, 2021 | 111.32 | 111.85 | 108.65 | 110.26 | 7,610,778 | -1.36(-1.22%) |
Dec 10, 2021 | 111.80 | 112.73 | 110.96 | 111.61 | 5,522,621 | +0.47(+0.42%) |
Dec 09, 2021 | 109.87 | 111.49 | 109.55 | 111.15 | 5,127,910 | +0.49(+0.45%) |
Dec 08, 2021 | 109.73 | 110.98 | 109.30 | 110.65 | 6,093,849 | +1.30(+1.19%) |
Dec 07, 2021 | 108.36 | 109.81 | 108.00 | 109.36 | 5,773,165 | +1.50(+1.39%) |
Dec 06, 2021 | 107.40 | 108.97 | 107.40 | 107.86 | 5,316,219 | +0.96(+0.90%) |
Dec 03, 2021 | 105.56 | 107.36 | 105.56 | 106.89 | 7,371,195 | +1.75(+1.66%) |
Dec 02, 2021 | 105.57 | 106.12 | 104.84 | 105.15 | 5,851,929 | -0.02(-0.02%) |