Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 129.78 | 131.71 | 129.67 | 131.53 | 2,274,678 | +0.64(+0.49%) |
Dec 29, 2022 | 127.33 | 131.44 | 127.15 | 130.89 | 2,450,159 | +2.76(+2.15%) |
Dec 28, 2022 | 133.25 | 133.31 | 127.73 | 128.13 | 3,969,681 | -5.95(-4.44%) |
Dec 27, 2022 | 133.82 | 134.58 | 132.61 | 134.08 | 2,350,690 | +0.87(+0.65%) |
Dec 23, 2022 | 129.63 | 133.25 | 129.00 | 133.21 | 3,158,644 | +4.95(+3.86%) |
Dec 22, 2022 | 132.38 | 132.38 | 125.30 | 128.26 | 5,904,985 | -4.17(-3.15%) |
Dec 21, 2022 | 132.03 | 132.81 | 129.48 | 132.44 | 4,110,204 | +3.28(+2.54%) |
Dec 20, 2022 | 127.74 | 129.99 | 127.06 | 129.15 | 3,676,838 | +1.35(+1.05%) |
Dec 19, 2022 | 130.78 | 131.54 | 126.77 | 127.81 | 3,369,795 | -2.10(-1.62%) |
Dec 16, 2022 | 128.41 | 130.30 | 127.20 | 129.91 | 5,843,475 | -2.28(-1.72%) |
Dec 15, 2022 | 130.26 | 132.29 | 129.09 | 132.19 | 4,733,169 | +0.55(+0.42%) |
Dec 14, 2022 | 133.38 | 134.33 | 130.23 | 131.64 | 4,879,109 | -0.69(-0.52%) |
Dec 13, 2022 | 134.11 | 134.60 | 131.08 | 132.33 | 5,895,740 | +2.34(+1.80%) |
Dec 12, 2022 | 126.70 | 130.66 | 125.70 | 130.00 | 5,584,328 | +4.75(+3.79%) |
Dec 09, 2022 | 128.03 | 129.19 | 125.22 | 125.25 | 6,353,547 | -2.39(-1.87%) |
Dec 08, 2022 | 133.57 | 134.04 | 127.02 | 127.64 | 7,584,914 | -2.97(-2.27%) |
Dec 07, 2022 | 132.30 | 133.39 | 129.25 | 130.61 | 4,906,055 | -1.14(-0.87%) |
Dec 06, 2022 | 134.49 | 136.56 | 130.40 | 131.75 | 6,690,134 | -3.75(-2.77%) |
Dec 05, 2022 | 143.17 | 144.48 | 134.59 | 135.50 | 6,301,333 | -6.59(-4.64%) |
Dec 02, 2022 | 142.60 | 143.91 | 141.17 | 142.10 | 5,093,509 | -1.20(-0.84%) |
Dec 01, 2022 | 148.20 | 148.68 | 143.15 | 143.30 | 6,357,027 | -2.91(-1.99%) |
Nov 30, 2022 | 147.13 | 147.39 | 142.69 | 146.21 | 5,099,109 | +1.34(+0.92%) |
Nov 29, 2022 | 145.07 | 146.81 | 143.61 | 144.87 | 6,546,209 | +1.69(+1.18%) |
Nov 28, 2022 | 144.10 | 145.86 | 142.79 | 143.18 | 6,720,250 | -5.46(-3.67%) |
Nov 25, 2022 | 149.25 | 150.61 | 148.33 | 148.64 | 1,611,671 | +0.01(+0.01%) |
Nov 23, 2022 | 149.03 | 150.50 | 147.06 | 148.63 | 3,896,917 | -2.39(-1.58%) |
Nov 22, 2022 | 147.39 | 151.20 | 147.15 | 151.03 | 3,483,726 | +5.89(+4.06%) |
Nov 21, 2022 | 144.87 | 145.69 | 139.53 | 145.13 | 8,898,995 | -2.82(-1.90%) |
Nov 18, 2022 | 146.28 | 148.44 | 142.80 | 147.95 | 5,923,144 | -1.65(-1.10%) |
Nov 17, 2022 | 147.67 | 149.72 | 146.23 | 149.60 | 4,852,712 | -0.32(-0.21%) |
Nov 16, 2022 | 152.36 | 152.58 | 149.12 | 149.92 | 3,362,203 | -4.46(-2.89%) |
Nov 15, 2022 | 151.84 | 154.77 | 150.36 | 154.38 | 4,762,278 | +3.65(+2.42%) |
Nov 14, 2022 | 151.86 | 155.15 | 150.64 | 150.73 | 3,953,467 | -2.23(-1.46%) |
Nov 11, 2022 | 151.43 | 154.66 | 151.01 | 152.96 | 4,528,498 | +4.66(+3.14%) |
Nov 10, 2022 | 146.64 | 148.43 | 143.77 | 148.29 | 3,924,292 | +5.35(+3.74%) |
Nov 09, 2022 | 149.95 | 150.52 | 142.54 | 142.94 | 6,483,238 | -10.06(-6.58%) |
Nov 08, 2022 | 153.76 | 153.79 | 150.55 | 153.00 | 3,701,289 | -1.00(-0.65%) |
Nov 07, 2022 | 150.88 | 154.75 | 150.63 | 154.00 | 5,090,725 | +4.53(+3.03%) |
Nov 04, 2022 | 150.28 | 152.30 | 146.25 | 149.48 | 5,849,307 | +2.84(+1.93%) |
Nov 03, 2022 | 142.38 | 147.61 | 141.69 | 146.64 | 5,060,073 | +3.27(+2.28%) |
Nov 02, 2022 | 147.21 | 142.97 | 143.37 | 4,071,631 | -3.87(-2.63%) | |
Nov 01, 2022 | 148.10 | 148.36 | 146.02 | 147.25 | 4,325,233 | +1.84(+1.26%) |
Oct 31, 2022 | 142.38 | 147.01 | 142.01 | 145.41 | 5,918,379 | +1.94(+1.35%) |
Oct 28, 2022 | 145.37 | 146.47 | 139.88 | 143.47 | 6,132,372 | -0.65(-0.45%) |
Oct 27, 2022 | 147.20 | 149.06 | 143.90 | 144.12 | 4,425,888 | -1.18(-0.81%) |
Oct 26, 2022 | 143.61 | 147.18 | 143.61 | 145.31 | 5,288,414 | +2.23(+1.56%) |
Oct 25, 2022 | 141.47 | 143.34 | 140.15 | 143.08 | 3,101,510 | +1.18(+0.83%) |
Oct 24, 2022 | 141.67 | 143.38 | 140.33 | 141.89 | 3,552,235 | +0.04(+0.03%) |
Oct 21, 2022 | 139.81 | 141.97 | 137.21 | 141.86 | 5,627,997 | +3.11(+2.25%) |
Oct 20, 2022 | 141.96 | 143.45 | 138.15 | 138.74 | 4,573,677 | -1.53(-1.09%) |
Oct 19, 2022 | 136.48 | 140.97 | 135.94 | 140.27 | 4,808,229 | +3.50(+2.56%) |
Oct 18, 2022 | 136.31 | 138.62 | 133.92 | 136.77 | 5,582,071 | +1.34(+0.99%) |
Oct 17, 2022 | 134.82 | 137.43 | 133.90 | 135.44 | 4,770,232 | +3.15(+2.38%) |
Oct 14, 2022 | 137.52 | 139.66 | 131.95 | 132.28 | 5,216,085 | -6.92(-4.97%) |
Oct 13, 2022 | 131.72 | 140.09 | 131.51 | 139.20 | 6,377,067 | +4.92(+3.66%) |
Oct 12, 2022 | 131.91 | 135.39 | 129.99 | 134.28 | 3,377,175 | +1.50(+1.13%) |
Oct 11, 2022 | 131.45 | 135.60 | 130.04 | 132.78 | 6,490,779 | -1.79(-1.33%) |
Oct 10, 2022 | 137.43 | 139.21 | 133.24 | 134.57 | 4,573,854 | -2.47(-1.80%) |
Oct 07, 2022 | 138.74 | 141.01 | 135.91 | 137.04 | 5,940,820 | -1.70(-1.23%) |
Oct 06, 2022 | 135.48 | 139.61 | 135.47 | 138.74 | 4,185,790 | +1.99(+1.45%) |
Oct 05, 2022 | 134.32 | 137.88 | 131.15 | 136.75 | 7,295,012 | +2.46(+1.83%) |
Oct 04, 2022 | 131.21 | 134.56 | 130.00 | 134.29 | 8,546,658 | +6.69(+5.24%) |
Oct 03, 2022 | 125.31 | 128.58 | 124.42 | 127.60 | 5,749,003 | +7.73(+6.45%) |
Sep 30, 2022 | 118.47 | 121.78 | 117.36 | 119.87 | 4,625,510 | -0.01(-0.01%) |
Sep 29, 2022 | 119.18 | 119.93 | 115.92 | 119.88 | 5,919,082 | -0.78(-0.64%) |
Sep 28, 2022 | 114.68 | 121.28 | 113.60 | 120.66 | 7,834,055 | +7.43(+6.56%) |
Sep 27, 2022 | 112.50 | 115.25 | 111.47 | 113.23 | 6,734,712 | +2.87(+2.60%) |
Sep 26, 2022 | 112.83 | 115.14 | 110.13 | 110.37 | 7,476,860 | -3.63(-3.19%) |
Sep 23, 2022 | 118.22 | 118.68 | 112.69 | 114.00 | 11,185,849 | -10.00(-8.06%) |
Sep 22, 2022 | 128.33 | 129.39 | 123.89 | 124.00 | 5,670,936 | -2.16(-1.71%) |
Sep 21, 2022 | 131.32 | 132.05 | 126.13 | 126.16 | 4,598,444 | -2.70(-2.10%) |
Sep 20, 2022 | 129.73 | 130.26 | 126.78 | 128.86 | 3,755,156 | -1.87(-1.43%) |
Sep 19, 2022 | 126.39 | 131.22 | 126.23 | 130.74 | 5,151,465 | -0.04(-0.03%) |
Sep 16, 2022 | 133.51 | 133.80 | 127.69 | 130.78 | 9,007,159 | -3.65(-2.72%) |
Sep 15, 2022 | 136.32 | 137.09 | 133.69 | 134.43 | 6,619,870 | -4.92(-3.53%) |
Sep 14, 2022 | 136.83 | 141.08 | 136.43 | 139.35 | 5,540,755 | +4.75(+3.53%) |
Sep 13, 2022 | 136.34 | 138.66 | 134.01 | 134.60 | 6,412,464 | -3.78(-2.73%) |
Sep 12, 2022 | 138.66 | 140.04 | 136.65 | 138.38 | 3,795,326 | +1.90(+1.39%) |
Sep 09, 2022 | 135.90 | 137.45 | 134.75 | 136.49 | 3,824,270 | +3.66(+2.76%) |
Sep 08, 2022 | 132.18 | 133.66 | 131.07 | 132.83 | 4,048,400 | +1.55(+1.18%) |
Sep 07, 2022 | 130.70 | 132.71 | 128.86 | 131.27 | 7,827,525 | -2.44(-1.82%) |
Sep 06, 2022 | 136.87 | 137.43 | 133.00 | 133.71 | 5,122,039 | -2.00(-1.48%) |
Sep 02, 2022 | 136.98 | 137.51 | 134.06 | 135.72 | 6,757,802 | +3.13(+2.36%) |
Sep 01, 2022 | 135.31 | 136.18 | 131.64 | 132.59 | 7,750,430 | -5.37(-3.89%) |
Aug 31, 2022 | 133.60 | 139.85 | 132.37 | 137.96 | 6,624,368 | +1.38(+1.01%) |
Aug 30, 2022 | 141.16 | 141.16 | 134.97 | 136.57 | 9,507,167 | -7.18(-4.99%) |
Aug 29, 2022 | 140.94 | 146.42 | 140.30 | 143.75 | 5,362,315 | +1.74(+1.22%) |
Aug 26, 2022 | 143.31 | 145.18 | 140.86 | 142.01 | 4,083,213 | -1.34(-0.93%) |
Aug 25, 2022 | 143.50 | 144.08 | 141.33 | 143.35 | 5,113,663 | +0.84(+0.59%) |
Aug 24, 2022 | 140.61 | 142.78 | 139.69 | 142.51 | 6,017,343 | +2.75(+1.97%) |
Aug 23, 2022 | 139.26 | 143.78 | 139.00 | 139.76 | 7,393,759 | +3.05(+2.23%) |
Aug 22, 2022 | 134.84 | 137.54 | 131.78 | 136.71 | 7,588,532 | +0.77(+0.57%) |
Aug 19, 2022 | 136.78 | 137.66 | 135.12 | 135.94 | 7,935,755 | -1.93(-1.40%) |
Aug 18, 2022 | 133.91 | 138.19 | 133.91 | 137.86 | 6,590,200 | +5.77(+4.37%) |
Aug 17, 2022 | 129.70 | 133.29 | 129.22 | 132.09 | 5,666,006 | +1.86(+1.43%) |
Aug 16, 2022 | 132.04 | 133.46 | 128.50 | 130.24 | 5,243,695 | -0.02(-0.02%) |
Aug 15, 2022 | 128.40 | 131.09 | 125.73 | 130.25 | 5,300,896 | -3.41(-2.55%) |
Aug 12, 2022 | 131.68 | 133.75 | 130.61 | 133.67 | 4,361,343 | +1.22(+0.92%) |
Aug 11, 2022 | 130.22 | 133.84 | 129.75 | 132.45 | 6,345,479 | +5.40(+4.25%) |
Aug 10, 2022 | 125.05 | 127.51 | 122.38 | 127.04 | 5,908,494 | +2.11(+1.69%) |
Aug 09, 2022 | 124.90 | 127.25 | 123.88 | 124.94 | 4,298,389 | +1.47(+1.19%) |
Aug 08, 2022 | 123.19 | 125.10 | 122.49 | 123.47 | 4,186,405 | +0.47(+0.38%) |
Aug 05, 2022 | 117.66 | 124.77 | 117.43 | 123.00 | 4,741,861 | +3.67(+3.08%) |
Aug 04, 2022 | 123.66 | 124.89 | 118.96 | 119.33 | 7,065,883 | -5.83(-4.66%) |
Aug 03, 2022 | 129.80 | 129.96 | 122.96 | 125.17 | 6,120,541 | -3.23(-2.52%) |
Aug 02, 2022 | 127.37 | 130.00 | 125.98 | 128.40 | 4,471,284 | +0.62(+0.48%) |
Aug 01, 2022 | 127.44 | 128.73 | 124.77 | 127.78 | 5,173,846 | -2.81(-2.15%) |
Jul 29, 2022 | 129.24 | 131.69 | 128.36 | 130.59 | 4,854,258 | +4.21(+3.33%) |
Jul 28, 2022 | 127.22 | 128.98 | 123.08 | 126.38 | 4,668,580 | +0.58(+0.46%) |
Jul 27, 2022 | 122.09 | 126.44 | 120.89 | 125.79 | 5,625,743 | +4.76(+3.93%) |
Jul 26, 2022 | 123.90 | 124.63 | 119.42 | 121.04 | 4,747,897 | -0.86(-0.70%) |
Jul 25, 2022 | 117.74 | 122.04 | 115.87 | 121.90 | 5,667,077 | +6.33(+5.48%) |
Jul 22, 2022 | 118.73 | 120.08 | 114.98 | 115.57 | 5,073,104 | -2.57(-2.18%) |
Jul 21, 2022 | 117.84 | 118.63 | 114.24 | 118.14 | 8,105,970 | -3.43(-2.82%) |
Jul 20, 2022 | 116.87 | 121.94 | 116.25 | 121.57 | 6,644,077 | +3.36(+2.85%) |
Jul 19, 2022 | 113.53 | 118.55 | 113.23 | 118.21 | 6,081,673 | +4.47(+3.93%) |
Jul 18, 2022 | 113.78 | 115.96 | 113.12 | 113.74 | 7,060,321 | +3.19(+2.89%) |
Jul 15, 2022 | 110.52 | 110.72 | 107.70 | 110.55 | 7,822,644 | +2.67(+2.47%) |
Jul 14, 2022 | 105.40 | 107.92 | 103.52 | 107.88 | 8,785,995 | -1.91(-1.74%) |
Jul 13, 2022 | 107.11 | 111.97 | 107.11 | 109.78 | 6,363,652 | +0.91(+0.83%) |
Jul 12, 2022 | 107.69 | 109.88 | 106.37 | 108.88 | 7,408,394 | -2.64(-2.37%) |
Jul 11, 2022 | 111.53 | 113.31 | 109.45 | 111.52 | 6,263,192 | -1.35(-1.20%) |
Jul 08, 2022 | 114.50 | 115.30 | 110.95 | 112.87 | 5,870,514 | -0.32(-0.29%) |
Jul 07, 2022 | 110.26 | 114.30 | 109.95 | 113.19 | 9,266,619 | +6.09(+5.69%) |
Jul 06, 2022 | 107.56 | 110.38 | 102.93 | 107.11 | 11,232,380 | -1.84(-1.69%) |
Jul 05, 2022 | 112.01 | 112.49 | 106.10 | 108.94 | 12,319,232 | -6.30(-5.47%) |
Jul 01, 2022 | 115.19 | 116.05 | 110.74 | 115.24 | 6,612,771 | +1.37(+1.21%) |
Jun 30, 2022 | 115.03 | 118.10 | 112.58 | 113.87 | 10,187,004 | -4.33(-3.66%) |
Jun 29, 2022 | 126.46 | 127.29 | 117.60 | 118.20 | 8,562,402 | -6.59(-5.28%) |
Jun 28, 2022 | 124.94 | 126.61 | 121.92 | 124.78 | 10,458,227 | +3.20(+2.63%) |
Jun 27, 2022 | 118.22 | 122.50 | 116.99 | 121.58 | 10,654,034 | +5.32(+4.57%) |
Jun 24, 2022 | 116.98 | 119.83 | 114.79 | 116.26 | 13,706,571 | +1.38(+1.20%) |
Jun 23, 2022 | 121.00 | 121.82 | 112.00 | 114.88 | 16,868,616 | -5.20(-4.33%) |
Jun 22, 2022 | 121.17 | 123.98 | 119.27 | 120.08 | 12,519,743 | -7.65(-5.99%) |
Jun 21, 2022 | 125.80 | 129.44 | 125.36 | 127.74 | 9,716,904 | +5.04(+4.11%) |
Jun 17, 2022 | 131.69 | 132.41 | 120.88 | 122.70 | 16,492,855 | -9.64(-7.28%) |
Jun 16, 2022 | 137.19 | 138.92 | 131.09 | 132.34 | 10,670,751 | -8.97(-6.35%) |
Jun 15, 2022 | 143.51 | 145.05 | 137.91 | 141.31 | 7,706,330 | -2.12(-1.48%) |
Jun 14, 2022 | 148.25 | 149.03 | 140.51 | 143.43 | 9,584,800 | -1.09(-0.75%) |
Jun 13, 2022 | 147.80 | 148.61 | 140.78 | 144.52 | 10,447,361 | -9.61(-6.23%) |
Jun 10, 2022 | 154.56 | 157.42 | 151.24 | 154.12 | 7,518,331 | -2.65(-1.69%) |
Jun 09, 2022 | 157.27 | 159.82 | 155.06 | 156.78 | 5,871,493 | -2.10(-1.32%) |
Jun 08, 2022 | 161.30 | 161.65 | 157.36 | 158.88 | 6,845,000 | -1.37(-0.86%) |
Jun 07, 2022 | 153.85 | 160.37 | 153.41 | 160.25 | 4,953,391 | +5.80(+3.75%) |
Jun 06, 2022 | 154.58 | 155.46 | 152.23 | 154.46 | 4,893,050 | +1.34(+0.87%) |
Jun 03, 2022 | 151.26 | 153.59 | 150.56 | 153.12 | 4,573,138 | +1.80(+1.19%) |
Jun 02, 2022 | 149.99 | 152.79 | 148.87 | 151.32 | 6,842,975 | +0.04(+0.03%) |
Jun 01, 2022 | 148.74 | 152.58 | 147.22 | 151.28 | 7,424,756 | +4.78(+3.27%) |
May 31, 2022 | 151.76 | 153.13 | 145.12 | 146.50 | 11,362,466 | -2.28(-1.54%) |
May 27, 2022 | 142.73 | 148.81 | 141.76 | 148.78 | 6,088,726 | +5.71(+3.99%) |
May 26, 2022 | 140.93 | 144.90 | 140.89 | 143.07 | 7,408,506 | +3.19(+2.28%) |
May 25, 2022 | 135.37 | 140.12 | 134.18 | 139.88 | 6,692,191 | +5.41(+4.02%) |
May 24, 2022 | 133.13 | 135.32 | 131.14 | 134.47 | 6,552,266 | -0.44(-0.32%) |
May 23, 2022 | 131.04 | 135.23 | 129.39 | 134.90 | 6,931,183 | +5.31(+4.10%) |
May 20, 2022 | 129.99 | 131.53 | 126.30 | 129.59 | 5,757,477 | +0.77(+0.60%) |
May 19, 2022 | 125.44 | 131.17 | 125.44 | 128.82 | 6,498,106 | -0.06(-0.04%) |
May 18, 2022 | 134.06 | 134.06 | 126.44 | 128.88 | 6,910,580 | -4.39(-3.29%) |
May 17, 2022 | 131.78 | 134.08 | 130.24 | 133.26 | 6,658,533 | +3.77(+2.91%) |
May 16, 2022 | 127.44 | 131.38 | 127.03 | 129.49 | 8,999,277 | +2.89(+2.28%) |
May 13, 2022 | 123.87 | 127.87 | 123.87 | 126.60 | 6,484,046 | +5.15(+4.24%) |
May 12, 2022 | 120.81 | 123.31 | 117.96 | 121.45 | 9,015,576 | -0.27(-0.22%) |
May 11, 2022 | 124.31 | 128.09 | 121.48 | 121.71 | 7,993,700 | +0.58(+0.48%) |
May 10, 2022 | 122.23 | 125.23 | 116.98 | 121.14 | 9,126,854 | +0.59(+0.49%) |
May 09, 2022 | 130.96 | 131.06 | 119.88 | 120.55 | 13,235,217 | -13.87(-10.32%) |
May 06, 2022 | 134.36 | 135.02 | 130.25 | 134.42 | 6,803,521 | +1.73(+1.31%) |
May 05, 2022 | 137.28 | 137.69 | 128.78 | 132.69 | 9,450,250 | -3.54(-2.60%) |
May 04, 2022 | 134.06 | 136.72 | 130.16 | 136.23 | 10,762,807 | +5.30(+4.04%) |
May 03, 2022 | 125.77 | 131.73 | 125.67 | 130.93 | 8,146,366 | +5.87(+4.70%) |
May 02, 2022 | 122.78 | 125.72 | 120.60 | 125.06 | 13,944,323 | +0.18(+0.14%) |
Apr 29, 2022 | 128.44 | 129.89 | 123.99 | 124.88 | 7,528,775 | -3.33(-2.59%) |
Apr 28, 2022 | 125.42 | 129.71 | 121.22 | 128.20 | 8,420,061 | +3.97(+3.20%) |
Apr 27, 2022 | 123.14 | 125.69 | 120.35 | 124.23 | 7,047,476 | +1.79(+1.46%) |
Apr 26, 2022 | 124.55 | 126.88 | 122.28 | 122.44 | 6,125,067 | -1.37(-1.11%) |
Apr 25, 2022 | 122.02 | 124.78 | 117.47 | 123.82 | 12,154,864 | -2.44(-1.93%) |
Apr 22, 2022 | 130.56 | 132.64 | 125.45 | 126.25 | 9,357,372 | -5.46(-4.14%) |
Apr 21, 2022 | 139.25 | 139.90 | 130.71 | 131.71 | 9,687,767 | -5.99(-4.35%) |
Apr 20, 2022 | 136.87 | 138.33 | 135.04 | 137.70 | 6,005,244 | +1.86(+1.37%) |
Apr 19, 2022 | 136.48 | 137.92 | 134.59 | 135.84 | 5,713,674 | -2.14(-1.55%) |
Apr 18, 2022 | 137.27 | 139.46 | 135.65 | 137.98 | 6,722,718 | +2.57(+1.90%) |
Apr 14, 2022 | 134.93 | 136.78 | 134.11 | 135.41 | 4,782,493 | +0.32(+0.24%) |
Apr 13, 2022 | 133.92 | 135.67 | 131.59 | 135.09 | 5,596,077 | +3.47(+2.63%) |
Apr 12, 2022 | 132.36 | 135.13 | 131.42 | 131.62 | 6,491,846 | +1.80(+1.39%) |
Apr 11, 2022 | 131.31 | 131.31 | 128.00 | 129.82 | 7,096,779 | -2.71(-2.04%) |
Apr 08, 2022 | 130.14 | 133.48 | 129.99 | 132.53 | 4,824,608 | +2.95(+2.27%) |
Apr 07, 2022 | 130.13 | 131.40 | 125.79 | 129.59 | 6,103,394 | +1.17(+0.92%) |
Apr 06, 2022 | 129.64 | 131.43 | 127.25 | 128.41 | 5,650,725 | -0.13(-0.10%) |
Apr 05, 2022 | 132.68 | 134.53 | 128.37 | 128.54 | 6,086,688 | -3.02(-2.30%) |
Apr 04, 2022 | 133.06 | 134.05 | 129.97 | 131.57 | 5,878,178 | +0.37(+0.28%) |
Apr 01, 2022 | 128.00 | 131.46 | 127.70 | 131.20 | 5,715,756 | +3.72(+2.92%) |
Mar 31, 2022 | 128.00 | 131.84 | 127.40 | 127.47 | 7,867,395 | -1.85(-1.43%) |
Mar 30, 2022 | 129.92 | 132.40 | 128.52 | 129.32 | 6,226,330 | +1.15(+0.89%) |
Mar 29, 2022 | 124.46 | 128.23 | 122.88 | 128.18 | 8,281,465 | +0.15(+0.12%) |
Mar 28, 2022 | 128.10 | 128.87 | 126.50 | 128.02 | 7,270,022 | -3.29(-2.50%) |
Mar 25, 2022 | 124.92 | 131.60 | 124.75 | 131.31 | 8,583,485 | +5.96(+4.75%) |
Mar 24, 2022 | 124.27 | 126.26 | 123.63 | 125.35 | 4,166,770 | +1.38(+1.12%) |
Mar 23, 2022 | 123.74 | 125.06 | 122.65 | 123.97 | 5,771,175 | +2.53(+2.08%) |
Mar 22, 2022 | 122.22 | 123.14 | 119.40 | 121.44 | 4,698,063 | -0.71(-0.58%) |
Mar 21, 2022 | 120.85 | 122.93 | 120.48 | 122.15 | 7,773,668 | +4.00(+3.38%) |
Mar 18, 2022 | 118.01 | 118.80 | 117.38 | 118.15 | 8,399,511 | -0.18(-0.15%) |
Mar 17, 2022 | 115.30 | 119.11 | 115.00 | 118.33 | 10,727,387 | +5.89(+5.24%) |
Mar 16, 2022 | 112.33 | 113.81 | 110.56 | 112.44 | 15,437,825 | +0.25(+0.23%) |
Mar 15, 2022 | 109.48 | 113.30 | 108.38 | 112.19 | 11,837,756 | -1.98(-1.74%) |
Mar 14, 2022 | 116.95 | 117.31 | 111.81 | 114.17 | 17,971,280 | -5.05(-4.24%) |
Mar 11, 2022 | 119.72 | 122.02 | 118.72 | 119.22 | 9,821,768 | -1.90(-1.57%) |
Mar 10, 2022 | 119.53 | 121.92 | 121.11 | 12,624,537 | +2.37(+2.00%) | |
Mar 09, 2022 | 116.17 | 119.79 | 113.47 | 118.75 | 23,370,492 | -1.07(-0.89%) |
Mar 08, 2022 | 121.61 | 125.27 | 116.47 | 119.81 | 19,335,858 | +1.15(+0.97%) |
Mar 07, 2022 | 119.64 | 122.90 | 115.89 | 118.66 | 17,852,792 | +0.68(+0.58%) |
Mar 04, 2022 | 113.80 | 118.26 | 113.74 | 117.98 | 20,416,030 | +4.47(+3.94%) |
Mar 03, 2022 | 113.53 | 114.79 | 111.84 | 113.51 | 15,722,090 | -1.17(-1.02%) |
Mar 02, 2022 | 115.05 | 116.30 | 113.02 | 114.68 | 19,694,306 | +2.12(+1.89%) |
Mar 01, 2022 | 112.40 | 114.55 | 110.62 | 112.55 | 19,498,046 | +2.22(+2.01%) |
Feb 28, 2022 | 105.74 | 110.51 | 105.33 | 110.34 | 17,253,282 | +5.51(+5.26%) |
Feb 25, 2022 | 103.47 | 105.11 | 102.49 | 104.83 | 9,631,595 | +1.05(+1.01%) |
Feb 24, 2022 | 104.18 | 104.81 | 100.28 | 103.78 | 18,080,016 | +1.74(+1.70%) |
Feb 23, 2022 | 101.62 | 103.72 | 100.95 | 102.04 | 10,881,729 | +1.75(+1.74%) |
Feb 22, 2022 | 105.70 | 105.70 | 98.65 | 100.29 | 12,020,088 | -2.06(-2.01%) |
Feb 18, 2022 | 102.35 | 0 | -1.13(-1.09%) | |||
Feb 17, 2022 | 103.36 | 105.79 | 102.71 | 103.48 | 10,653,847 | +0.11(+0.11%) |
Feb 16, 2022 | 105.01 | 106.82 | 102.63 | 103.37 | 10,669,056 | -0.58(-0.55%) |
Feb 15, 2022 | 101.98 | 104.33 | 100.89 | 103.95 | 9,736,609 | -1.07(-1.02%) |
Feb 14, 2022 | 107.22 | 107.22 | 103.79 | 105.01 | 9,764,978 | -2.53(-2.35%) |
Feb 11, 2022 | 104.88 | 107.99 | 104.06 | 107.54 | 14,308,852 | +3.66(+3.53%) |
Feb 10, 2022 | 102.81 | 107.14 | 102.75 | 103.88 | 11,067,231 | +0.11(+0.11%) |
Feb 09, 2022 | 101.80 | 104.18 | 101.71 | 103.77 | 6,254,731 | +2.09(+2.05%) |
Feb 08, 2022 | 104.38 | 104.75 | 100.59 | 101.68 | 9,937,523 | -3.28(-3.13%) |
Feb 07, 2022 | 104.35 | 106.51 | 103.24 | 104.97 | 8,180,004 | -0.66(-0.63%) |
Feb 04, 2022 | 104.98 | 108.72 | 104.72 | 105.63 | 10,853,322 | +1.61(+1.55%) |
Feb 03, 2022 | 104.23 | 105.21 | 102.28 | 104.01 | 8,429,192 | -1.54(-1.46%) |
Feb 02, 2022 | 105.20 | 105.69 | 102.51 | 105.55 | 8,241,646 | +0.70(+0.67%) |
Feb 01, 2022 | 99.78 | 105.40 | 99.08 | 104.85 | 12,100,185 | +4.25(+4.22%) |
Jan 31, 2022 | 99.84 | 101.67 | 100.61 | 7,715,776 | +0.55(+0.55%) | |
Jan 28, 2022 | 99.52 | 101.01 | 96.87 | 100.06 | 11,234,031 | +1.04(+1.05%) |
Jan 27, 2022 | 101.30 | 102.74 | 96.49 | 99.02 | 13,423,914 | +0.05(+0.05%) |
Jan 26, 2022 | 102.14 | 103.67 | 97.66 | 98.97 | 13,340,735 | -1.30(-1.30%) |
Jan 25, 2022 | 95.16 | 101.06 | 93.34 | 100.28 | 12,093,082 | +3.67(+3.80%) |
Jan 24, 2022 | 91.63 | 97.00 | 89.52 | 96.60 | 15,357,340 | +1.71(+1.80%) |
Jan 21, 2022 | 96.89 | 97.69 | 93.86 | 94.90 | 16,214,633 | -3.54(-3.60%) |
Jan 20, 2022 | 100.50 | 103.61 | 98.24 | 98.44 | 10,239,677 | -3.42(-3.35%) |
Jan 19, 2022 | 104.10 | 104.45 | 100.52 | 101.85 | 11,453,486 | -1.13(-1.10%) |
Jan 18, 2022 | 105.70 | 106.60 | 101.84 | 102.98 | 8,510,039 | -1.77(-1.68%) |
Jan 14, 2022 | 104.75 | 0 | +3.15(+3.10%) | |||
Jan 13, 2022 | 102.98 | 104.43 | 101.13 | 101.60 | 7,149,183 | -2.02(-1.95%) |
Jan 12, 2022 | 103.60 | 104.38 | 102.03 | 103.62 | 8,359,587 | +1.08(+1.05%) |
Jan 11, 2022 | 99.41 | 103.13 | 97.74 | 102.54 | 9,215,810 | +4.34(+4.42%) |
Jan 10, 2022 | 98.41 | 99.23 | 96.16 | 98.20 | 9,647,743 | -0.61(-0.62%) |
Jan 07, 2022 | 99.29 | 99.78 | 97.55 | 98.81 | 6,071,579 | +0.08(+0.08%) |
Jan 06, 2022 | 98.74 | 99.95 | 96.69 | 98.74 | 8,481,291 | +2.92(+3.04%) |
Jan 05, 2022 | 99.83 | 100.83 | 95.67 | 95.82 | 9,186,433 | -3.02(-3.06%) |
Jan 04, 2022 | 95.84 | 99.25 | 95.72 | 98.84 | 7,917,613 | +4.07(+4.29%) |