Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 121.24 | 122.10 | 120.70 | 121.10 | 1,972,619 | -0.13(-0.11%) |
Oct 28, 2022 | 118.10 | 121.48 | 117.75 | 121.24 | 2,317,160 | +3.66(+3.12%) |
Oct 27, 2022 | 119.90 | 120.58 | 117.37 | 117.57 | 2,329,800 | -1.63(-1.37%) |
Oct 26, 2022 | 120.52 | 122.16 | 119.15 | 119.20 | 1,875,711 | -0.36(-0.30%) |
Oct 25, 2022 | 118.60 | 120.03 | 117.53 | 119.57 | 1,737,612 | -0.21(-0.18%) |
Oct 24, 2022 | 115.88 | 120.27 | 115.88 | 119.78 | 2,795,940 | +4.59(+3.99%) |
Oct 21, 2022 | 113.49 | 118.53 | 113.13 | 115.19 | 3,329,439 | +2.27(+2.01%) |
Oct 20, 2022 | 111.81 | 117.78 | 111.76 | 112.91 | 9,818,352 | -16.73(-12.90%) |
Oct 19, 2022 | 132.19 | 133.26 | 129.12 | 129.64 | 2,155,082 | -2.14(-1.62%) |
Oct 18, 2022 | 130.54 | 131.86 | 129.73 | 131.78 | 1,683,630 | +3.72(+2.91%) |
Oct 17, 2022 | 128.84 | 130.75 | 127.62 | 128.06 | 1,244,595 | +1.02(+0.80%) |
Oct 14, 2022 | 130.69 | 131.30 | 126.88 | 127.04 | 1,915,789 | -2.42(-1.87%) |
Oct 13, 2022 | 122.65 | 129.93 | 117.89 | 129.46 | 3,568,512 | +3.67(+2.92%) |
Oct 12, 2022 | 128.35 | 129.55 | 125.65 | 125.78 | 2,351,962 | -1.77(-1.38%) |
Oct 11, 2022 | 126.01 | 129.70 | 125.65 | 127.55 | 1,637,088 | +1.52(+1.20%) |
Oct 10, 2022 | 125.92 | 126.86 | 124.83 | 126.03 | 1,289,919 | +0.72(+0.57%) |
Oct 07, 2022 | 124.95 | 125.39 | 122.98 | 125.31 | 2,317,808 | +0.10(+0.08%) |
Oct 06, 2022 | 127.33 | 127.41 | 124.98 | 125.22 | 1,612,502 | -2.36(-1.85%) |
Oct 05, 2022 | 125.95 | 128.52 | 125.52 | 127.58 | 1,689,475 | +0.18(+0.14%) |
Oct 04, 2022 | 123.89 | 127.51 | 123.89 | 127.40 | 2,187,487 | +4.35(+3.53%) |
Oct 03, 2022 | 121.04 | 123.10 | 119.13 | 123.05 | 2,015,601 | +3.60(+3.01%) |
Sep 30, 2022 | 121.14 | 121.80 | 119.17 | 119.45 | 2,712,027 | -1.53(-1.27%) |
Sep 29, 2022 | 120.92 | 121.51 | 118.60 | 120.99 | 2,052,009 | -0.27(-0.22%) |
Sep 28, 2022 | 119.54 | 121.95 | 118.66 | 121.26 | 1,463,250 | +2.48(+2.09%) |
Sep 27, 2022 | 119.26 | 119.82 | 116.80 | 118.77 | 1,900,071 | -0.11(-0.09%) |
Sep 26, 2022 | 121.50 | 122.41 | 118.76 | 118.88 | 1,650,868 | -3.54(-2.89%) |
Sep 23, 2022 | 121.85 | 122.73 | 120.66 | 122.42 | 1,853,484 | -0.34(-0.27%) |
Sep 22, 2022 | 122.74 | 125.73 | 120.65 | 122.75 | 1,825,431 | +0.11(+0.09%) |
Sep 21, 2022 | 125.52 | 126.45 | 122.63 | 122.64 | 1,818,530 | -2.14(-1.71%) |
Sep 20, 2022 | 126.09 | 126.52 | 123.45 | 124.78 | 1,749,269 | -1.92(-1.51%) |
Sep 19, 2022 | 123.17 | 126.79 | 123.00 | 126.69 | 1,801,559 | +2.55(+2.05%) |
Sep 16, 2022 | 123.70 | 124.85 | 122.51 | 124.14 | 5,053,159 | +0.38(+0.31%) |
Sep 15, 2022 | 119.84 | 124.48 | 119.13 | 123.76 | 2,694,097 | +4.82(+4.05%) |
Sep 14, 2022 | 117.92 | 119.06 | 116.86 | 118.94 | 2,015,755 | +1.40(+1.19%) |
Sep 13, 2022 | 120.31 | 120.86 | 117.17 | 117.54 | 1,241,285 | -4.37(-3.59%) |
Sep 12, 2022 | 121.47 | 122.78 | 120.83 | 121.92 | 1,108,501 | +0.63(+0.52%) |
Sep 09, 2022 | 121.88 | 122.58 | 121.24 | 121.28 | 1,537,949 | -0.47(-0.39%) |
Sep 08, 2022 | 119.66 | 121.83 | 118.92 | 121.75 | 1,658,027 | +1.74(+1.45%) |
Sep 07, 2022 | 116.62 | 120.08 | 116.41 | 120.02 | 1,351,084 | +3.48(+2.99%) |
Sep 06, 2022 | 117.15 | 118.05 | 116.21 | 116.54 | 1,263,449 | +0.01(+0.01%) |
Sep 02, 2022 | 117.30 | 119.38 | 116.02 | 116.53 | 1,432,696 | +0.09(+0.07%) |
Sep 01, 2022 | 115.79 | 116.83 | 115.00 | 116.44 | 1,792,498 | +0.85(+0.74%) |
Aug 31, 2022 | 117.92 | 118.01 | 115.52 | 115.59 | 2,657,316 | -1.77(-1.50%) |
Aug 30, 2022 | 118.21 | 118.78 | 116.86 | 117.35 | 1,649,185 | -0.86(-0.73%) |
Aug 29, 2022 | 118.26 | 119.13 | 117.14 | 118.22 | 1,409,774 | -0.91(-0.77%) |
Aug 26, 2022 | 122.16 | 122.25 | 119.11 | 119.13 | 1,133,630 | -2.81(-2.31%) |
Aug 25, 2022 | 121.16 | 122.01 | 120.20 | 121.94 | 957,525 | +0.99(+0.82%) |
Aug 24, 2022 | 119.47 | 121.32 | 119.17 | 120.95 | 1,359,811 | +1.39(+1.16%) |
Aug 23, 2022 | 119.72 | 120.39 | 119.33 | 119.56 | 1,517,186 | -0.05(-0.04%) |
Aug 22, 2022 | 122.82 | 122.82 | 119.36 | 119.61 | 1,547,356 | -4.43(-3.57%) |
Aug 19, 2022 | 126.47 | 126.77 | 123.95 | 124.04 | 1,353,214 | -2.69(-2.12%) |
Aug 18, 2022 | 125.89 | 126.82 | 125.58 | 126.72 | 1,202,026 | +0.93(+0.74%) |
Aug 17, 2022 | 122.73 | 126.38 | 122.73 | 125.79 | 2,002,291 | +2.20(+1.78%) |
Aug 16, 2022 | 121.48 | 124.15 | 121.25 | 123.59 | 1,669,396 | +1.88(+1.54%) |
Aug 15, 2022 | 122.20 | 123.30 | 121.39 | 121.71 | 1,695,777 | -1.60(-1.30%) |
Aug 12, 2022 | 121.62 | 123.49 | 121.19 | 123.31 | 1,925,583 | +2.38(+1.97%) |
Aug 11, 2022 | 118.60 | 121.74 | 118.59 | 120.93 | 2,021,865 | +3.00(+2.54%) |
Aug 10, 2022 | 115.00 | 118.02 | 114.68 | 117.93 | 1,758,251 | +3.86(+3.38%) |
Aug 09, 2022 | 113.27 | 114.32 | 112.83 | 114.07 | 1,217,282 | +1.38(+1.23%) |
Aug 08, 2022 | 112.00 | 113.82 | 111.87 | 112.69 | 1,413,001 | +1.23(+1.10%) |
Aug 05, 2022 | 108.51 | 111.51 | 108.09 | 111.46 | 1,526,549 | +2.93(+2.70%) |
Aug 04, 2022 | 108.56 | 111.17 | 106.75 | 108.53 | 2,276,129 | -1.09(-0.99%) |
Aug 03, 2022 | 110.51 | 110.60 | 108.07 | 109.61 | 2,165,329 | -0.61(-0.55%) |
Aug 02, 2022 | 111.03 | 111.70 | 110.16 | 110.22 | 1,576,233 | -0.44(-0.40%) |
Aug 01, 2022 | 110.37 | 110.92 | 108.94 | 110.66 | 1,964,559 | -0.77(-0.69%) |
Jul 29, 2022 | 110.64 | 111.98 | 110.61 | 111.43 | 1,398,351 | +1.17(+1.06%) |
Jul 28, 2022 | 111.40 | 111.84 | 108.50 | 110.26 | 1,940,935 | -1.18(-1.06%) |
Jul 27, 2022 | 109.49 | 111.53 | 108.73 | 111.44 | 2,205,033 | +1.77(+1.62%) |
Jul 26, 2022 | 110.90 | 111.78 | 109.61 | 109.67 | 1,530,254 | -1.52(-1.37%) |
Jul 25, 2022 | 111.61 | 112.08 | 110.67 | 111.19 | 1,300,884 | +0.50(+0.45%) |
Jul 22, 2022 | 110.62 | 112.61 | 110.28 | 110.70 | 2,265,160 | +0.28(+0.26%) |
Jul 21, 2022 | 112.98 | 113.48 | 106.56 | 110.41 | 4,604,810 | -6.14(-5.26%) |
Jul 20, 2022 | 116.95 | 117.70 | 115.89 | 116.55 | 1,659,925 | -0.28(-0.24%) |
Jul 19, 2022 | 115.27 | 117.11 | 114.94 | 116.83 | 1,412,051 | +2.73(+2.39%) |
Jul 18, 2022 | 117.07 | 117.50 | 113.76 | 114.10 | 1,607,670 | -2.51(-2.15%) |
Jul 15, 2022 | 116.69 | 117.53 | 116.01 | 116.61 | 4,669,698 | +1.41(+1.22%) |
Jul 14, 2022 | 117.86 | 118.17 | 114.63 | 115.20 | 2,604,578 | -5.66(-4.68%) |
Jul 13, 2022 | 121.25 | 122.42 | 120.73 | 120.86 | 1,947,164 | -1.11(-0.91%) |
Jul 12, 2022 | 123.03 | 124.01 | 121.88 | 121.97 | 1,789,453 | -2.19(-1.76%) |
Jul 11, 2022 | 124.10 | 125.18 | 123.64 | 124.16 | 1,514,200 | -0.52(-0.41%) |
Jul 08, 2022 | 125.94 | 125.97 | 124.61 | 124.67 | 1,172,383 | -0.31(-0.25%) |
Jul 07, 2022 | 125.66 | 127.00 | 124.81 | 124.99 | 1,360,340 | +0.06(+0.05%) |
Jul 06, 2022 | 122.30 | 125.84 | 122.01 | 124.93 | 1,945,741 | +2.13(+1.74%) |
Jul 05, 2022 | 122.85 | 123.23 | 119.23 | 122.80 | 2,453,042 | -1.72(-1.38%) |
Jul 01, 2022 | 121.12 | 125.10 | 120.51 | 124.51 | 2,653,612 | +3.78(+3.13%) |
Jun 30, 2022 | 118.59 | 121.09 | 117.87 | 120.73 | 1,545,856 | +1.25(+1.04%) |
Jun 29, 2022 | 120.19 | 120.54 | 119.02 | 119.48 | 1,155,994 | -0.27(-0.22%) |
Jun 28, 2022 | 121.20 | 122.07 | 119.66 | 119.75 | 1,407,905 | -0.47(-0.39%) |
Jun 27, 2022 | 120.53 | 121.53 | 119.59 | 120.22 | 1,000,982 | -0.93(-0.76%) |
Jun 24, 2022 | 116.90 | 121.72 | 116.46 | 121.14 | 5,848,290 | +5.10(+4.39%) |
Jun 23, 2022 | 116.55 | 117.44 | 114.91 | 116.04 | 1,436,765 | -0.25(-0.21%) |
Jun 22, 2022 | 114.61 | 117.24 | 114.18 | 116.29 | 1,307,544 | +0.26(+0.22%) |
Jun 21, 2022 | 116.54 | 116.73 | 115.06 | 116.03 | 1,218,935 | +1.18(+1.03%) |
Jun 17, 2022 | 114.19 | 115.61 | 112.67 | 114.85 | 4,325,345 | +0.98(+0.86%) |
Jun 16, 2022 | 114.24 | 114.66 | 112.07 | 113.87 | 2,479,492 | -2.04(-1.76%) |
Jun 15, 2022 | 117.03 | 118.02 | 114.20 | 115.91 | 1,743,959 | -0.31(-0.26%) |
Jun 14, 2022 | 117.77 | 118.67 | 115.61 | 116.22 | 1,714,465 | -1.06(-0.90%) |
Jun 13, 2022 | 115.88 | 119.67 | 115.88 | 117.27 | 2,068,349 | -1.42(-1.20%) |
Jun 10, 2022 | 119.60 | 119.93 | 118.46 | 118.69 | 1,662,594 | -3.12(-2.56%) |
Jun 09, 2022 | 125.02 | 125.69 | 121.79 | 121.81 | 1,193,837 | -3.05(-2.44%) |
Jun 08, 2022 | 125.93 | 126.21 | 124.25 | 124.86 | 1,004,516 | -1.41(-1.12%) |
Jun 07, 2022 | 125.28 | 126.27 | 123.96 | 126.27 | 1,684,277 | +0.18(+0.14%) |
Jun 06, 2022 | 126.87 | 127.43 | 125.42 | 126.08 | 1,517,644 | +0.36(+0.29%) |
Jun 03, 2022 | 127.13 | 127.68 | 125.64 | 125.72 | 1,082,873 | -2.08(-1.63%) |
Jun 02, 2022 | 127.84 | 127.89 | 126.35 | 127.80 | 1,265,646 | +0.29(+0.22%) |
Jun 01, 2022 | 129.99 | 130.21 | 126.09 | 127.51 | 1,560,154 | -1.88(-1.46%) |
May 31, 2022 | 127.99 | 130.16 | 126.68 | 129.40 | 6,759,351 | -0.19(-0.15%) |
May 27, 2022 | 126.51 | 129.61 | 125.64 | 129.59 | 1,626,220 | +3.03(+2.39%) |
May 26, 2022 | 125.02 | 126.97 | 124.57 | 126.56 | 1,770,749 | +2.59(+2.09%) |
May 25, 2022 | 121.48 | 124.55 | 121.05 | 123.96 | 2,150,526 | +2.01(+1.65%) |
May 24, 2022 | 119.96 | 122.11 | 118.29 | 121.96 | 1,627,031 | +3.00(+2.52%) |
May 23, 2022 | 117.90 | 119.50 | 116.27 | 118.96 | 1,582,545 | +2.49(+2.14%) |
May 20, 2022 | 118.52 | 119.20 | 114.14 | 116.47 | 2,186,702 | -2.61(-2.19%) |
May 19, 2022 | 119.76 | 120.64 | 117.35 | 119.08 | 1,553,111 | -2.10(-1.73%) |
May 18, 2022 | 121.64 | 123.09 | 120.77 | 121.18 | 1,694,998 | -1.14(-0.93%) |
May 17, 2022 | 121.39 | 122.47 | 120.39 | 122.32 | 1,276,358 | +1.86(+1.54%) |
May 16, 2022 | 121.73 | 121.96 | 120.22 | 120.46 | 1,548,475 | -0.89(-0.73%) |
May 13, 2022 | 121.28 | 122.02 | 120.32 | 121.35 | 1,462,709 | +0.61(+0.50%) |
May 12, 2022 | 121.69 | 122.45 | 118.79 | 120.75 | 1,972,473 | -0.95(-0.78%) |
May 11, 2022 | 122.72 | 124.63 | 121.56 | 121.69 | 1,674,859 | -0.98(-0.80%) |
May 10, 2022 | 122.93 | 125.03 | 121.54 | 122.68 | 1,837,518 | +0.60(+0.49%) |
May 09, 2022 | 122.94 | 123.09 | 121.09 | 122.08 | 1,485,056 | -1.52(-1.23%) |
May 06, 2022 | 124.26 | 124.96 | 122.55 | 123.59 | 1,956,316 | -0.97(-0.77%) |
May 05, 2022 | 124.31 | 125.99 | 122.69 | 124.56 | 2,604,037 | -1.99(-1.57%) |
May 04, 2022 | 122.83 | 126.76 | 121.82 | 126.55 | 1,783,843 | +3.69(+3.01%) |
May 03, 2022 | 121.80 | 125.02 | 121.48 | 122.86 | 1,755,973 | +1.94(+1.60%) |
May 02, 2022 | 120.59 | 122.51 | 118.74 | 120.92 | 1,677,324 | +1.13(+0.94%) |
Apr 29, 2022 | 122.37 | 122.96 | 119.44 | 119.79 | 1,711,022 | -3.60(-2.92%) |
Apr 28, 2022 | 122.75 | 124.11 | 121.89 | 123.39 | 1,431,575 | +1.86(+1.53%) |
Apr 27, 2022 | 122.30 | 122.77 | 120.94 | 121.52 | 1,482,726 | -0.58(-0.47%) |
Apr 26, 2022 | 123.57 | 125.43 | 122.02 | 122.10 | 1,690,793 | -2.69(-2.15%) |
Apr 25, 2022 | 124.61 | 125.40 | 122.24 | 124.79 | 2,010,346 | -0.24(-0.19%) |
Apr 22, 2022 | 131.58 | 132.56 | 124.90 | 125.02 | 2,435,679 | -8.58(-6.42%) |
Apr 21, 2022 | 136.53 | 136.75 | 133.50 | 133.60 | 1,347,917 | -2.58(-1.90%) |
Apr 20, 2022 | 134.56 | 136.41 | 134.18 | 136.19 | 1,518,085 | +2.01(+1.50%) |
Apr 19, 2022 | 132.40 | 134.47 | 131.37 | 134.18 | 1,908,825 | +1.90(+1.44%) |
Apr 18, 2022 | 132.43 | 133.52 | 131.81 | 132.28 | 1,521,334 | -1.35(-1.01%) |
Apr 14, 2022 | 134.09 | 134.09 | 132.44 | 133.63 | 4,000,811 | -0.68(-0.51%) |
Apr 13, 2022 | 133.83 | 136.04 | 132.70 | 134.31 | 1,444,725 | -0.23(-0.17%) |
Apr 12, 2022 | 135.24 | 136.22 | 133.92 | 134.54 | 1,978,116 | -0.74(-0.55%) |
Apr 11, 2022 | 135.05 | 136.71 | 135.05 | 135.28 | 2,003,743 | +0.92(+0.68%) |
Apr 08, 2022 | 134.42 | 134.87 | 132.91 | 134.36 | 1,777,102 | +1.44(+1.08%) |
Apr 07, 2022 | 131.94 | 133.45 | 130.87 | 132.92 | 1,799,156 | +1.32(+1.00%) |
Apr 06, 2022 | 129.81 | 132.62 | 129.05 | 131.60 | 1,701,216 | +1.69(+1.30%) |
Apr 05, 2022 | 129.73 | 131.64 | 129.70 | 129.92 | 1,473,354 | +0.14(+0.11%) |
Apr 04, 2022 | 131.80 | 132.09 | 129.53 | 129.78 | 1,918,172 | -2.32(-1.76%) |
Apr 01, 2022 | 132.08 | 132.55 | 130.95 | 132.10 | 1,348,265 | +0.97(+0.74%) |
Mar 31, 2022 | 132.98 | 134.02 | 131.09 | 131.12 | 2,478,636 | -1.78(-1.34%) |
Mar 30, 2022 | 132.53 | 133.66 | 132.18 | 132.90 | 1,384,368 | +0.76(+0.57%) |
Mar 29, 2022 | 133.34 | 133.39 | 130.99 | 132.14 | 1,718,819 | -0.96(-0.72%) |
Mar 28, 2022 | 133.78 | 133.95 | 132.38 | 133.10 | 2,686,177 | -1.14(-0.85%) |
Mar 25, 2022 | 131.45 | 134.25 | 131.35 | 134.24 | 2,004,937 | +2.89(+2.20%) |
Mar 24, 2022 | 129.45 | 131.41 | 129.41 | 131.35 | 1,746,455 | +1.61(+1.24%) |
Mar 23, 2022 | 129.62 | 130.69 | 128.61 | 129.74 | 3,016,457 | +0.01(+0.01%) |
Mar 22, 2022 | 127.80 | 130.15 | 127.42 | 129.73 | 2,618,478 | +2.38(+1.87%) |
Mar 21, 2022 | 126.72 | 127.70 | 124.93 | 127.35 | 2,665,861 | +0.97(+0.77%) |
Mar 18, 2022 | 125.37 | 126.65 | 123.14 | 126.38 | 6,424,575 | +2.44(+1.97%) |
Mar 17, 2022 | 119.85 | 123.97 | 119.75 | 123.94 | 2,475,849 | +4.19(+3.50%) |
Mar 16, 2022 | 120.70 | 120.86 | 117.41 | 119.74 | 2,049,993 | -0.61(-0.50%) |
Mar 15, 2022 | 119.98 | 120.56 | 118.42 | 120.35 | 1,795,379 | +1.18(+0.99%) |
Mar 14, 2022 | 118.89 | 120.39 | 117.81 | 119.16 | 2,085,861 | +2.37(+2.03%) |
Mar 11, 2022 | 116.84 | 118.45 | 116.22 | 116.80 | 1,559,087 | +0.45(+0.38%) |
Mar 10, 2022 | 115.82 | 116.86 | 115.04 | 116.35 | 1,651,648 | +0.46(+0.40%) |
Mar 09, 2022 | 117.03 | 117.51 | 114.97 | 115.89 | 2,026,865 | +0.37(+0.32%) |
Mar 08, 2022 | 118.97 | 119.53 | 115.49 | 115.52 | 2,488,976 | -2.97(-2.51%) |
Mar 07, 2022 | 119.67 | 121.71 | 118.42 | 118.49 | 2,752,658 | -2.25(-1.87%) |
Mar 04, 2022 | 116.96 | 120.79 | 116.78 | 120.75 | 3,023,676 | +1.77(+1.49%) |
Mar 03, 2022 | 117.24 | 119.36 | 116.14 | 118.97 | 2,585,072 | +1.70(+1.45%) |
Mar 02, 2022 | 114.89 | 117.63 | 114.88 | 117.27 | 1,947,171 | +3.81(+3.35%) |
Mar 01, 2022 | 115.71 | 116.39 | 112.35 | 113.47 | 1,856,570 | -2.37(-2.04%) |
Feb 28, 2022 | 114.65 | 116.55 | 114.34 | 115.83 | 2,798,004 | -1.71(-1.46%) |
Feb 25, 2022 | 114.45 | 117.66 | 115.86 | 117.55 | 1,888,699 | +3.98(+3.50%) |
Feb 24, 2022 | 113.30 | 113.98 | 110.45 | 113.57 | 3,425,852 | -2.31(-2.00%) |
Feb 23, 2022 | 118.13 | 118.58 | 115.67 | 115.88 | 2,233,812 | -1.70(-1.45%) |
Feb 22, 2022 | 117.95 | 118.63 | 116.69 | 117.58 | 3,150,304 | -0.75(-0.64%) |
Feb 18, 2022 | 118.33 | 0 | +3.05(+2.65%) | |||
Feb 17, 2022 | 115.31 | 115.81 | 113.95 | 115.28 | 1,916,964 | -0.79(-0.68%) |
Feb 16, 2022 | 116.28 | 117.41 | 115.92 | 116.07 | 1,911,509 | -0.69(-0.59%) |
Feb 15, 2022 | 117.80 | 118.55 | 116.08 | 116.76 | 2,350,859 | -0.56(-0.47%) |
Feb 14, 2022 | 117.79 | 118.74 | 115.69 | 117.31 | 3,476,761 | +1.34(+1.15%) |
Feb 11, 2022 | 115.39 | 117.02 | 114.71 | 115.98 | 3,023,127 | +0.09(+0.08%) |
Feb 10, 2022 | 116.61 | 118.37 | 115.57 | 115.88 | 2,340,003 | -1.32(-1.12%) |
Feb 09, 2022 | 119.35 | 119.60 | 117.08 | 117.20 | 2,109,998 | -2.35(-1.97%) |
Feb 08, 2022 | 118.04 | 119.89 | 117.88 | 119.55 | 3,054,279 | +2.28(+1.94%) |
Feb 07, 2022 | 115.60 | 118.29 | 115.02 | 117.27 | 3,309,843 | +2.48(+2.16%) |
Feb 04, 2022 | 113.21 | 115.86 | 113.21 | 114.79 | 2,805,651 | +0.42(+0.37%) |
Feb 03, 2022 | 110.87 | 114.77 | 114.37 | 5,332,053 | +3.74(+3.38%) | |
Feb 02, 2022 | 111.57 | 112.56 | 110.16 | 110.63 | 5,903,848 | -0.97(-0.87%) |
Feb 01, 2022 | 112.08 | 112.33 | 109.42 | 111.60 | 3,582,262 | -1.83(-1.62%) |
Jan 31, 2022 | 112.21 | 113.81 | 113.43 | 3,838,112 | -0.18(-0.16%) | |
Jan 28, 2022 | 112.80 | 113.71 | 111.17 | 113.61 | 2,107,415 | +0.57(+0.51%) |
Jan 27, 2022 | 113.78 | 116.14 | 112.29 | 113.03 | 2,323,696 | -0.05(-0.04%) |
Jan 26, 2022 | 114.10 | 115.00 | 112.24 | 113.08 | 2,802,353 | -1.53(-1.34%) |
Jan 25, 2022 | 113.00 | 115.47 | 111.47 | 114.61 | 2,342,536 | +0.01(+0.01%) |
Jan 24, 2022 | 112.50 | 114.93 | 110.87 | 114.60 | 2,957,867 | +2.36(+2.10%) |
Jan 21, 2022 | 112.61 | 114.03 | 111.90 | 112.24 | 4,053,637 | -0.08(-0.07%) |
Jan 20, 2022 | 114.04 | 115.58 | 112.15 | 112.32 | 2,591,518 | -1.35(-1.19%) |
Jan 19, 2022 | 116.28 | 116.28 | 113.17 | 113.67 | 1,963,626 | -2.15(-1.86%) |
Jan 18, 2022 | 116.22 | 116.83 | 113.84 | 115.83 | 2,512,747 | -0.81(-0.69%) |
Jan 14, 2022 | 116.63 | 0 | -0.08(-0.06%) | |||
Jan 13, 2022 | 116.85 | 117.91 | 116.44 | 116.71 | 1,834,002 | +0.35(+0.30%) |
Jan 12, 2022 | 116.00 | 116.80 | 115.15 | 116.36 | 1,694,804 | -0.03(-0.02%) |
Jan 11, 2022 | 116.90 | 117.22 | 114.54 | 116.39 | 2,148,019 | +0.26(+0.23%) |
Jan 10, 2022 | 118.92 | 119.59 | 115.64 | 116.13 | 2,843,038 | -2.27(-1.91%) |
Jan 07, 2022 | 115.44 | 118.63 | 114.82 | 118.39 | 2,461,878 | +3.34(+2.90%) |
Jan 06, 2022 | 115.55 | 116.34 | 113.94 | 115.06 | 1,607,350 | +1.30(+1.14%) |
Jan 05, 2022 | 114.48 | 115.62 | 113.72 | 113.76 | 1,957,591 | -0.10(-0.09%) |
Jan 04, 2022 | 112.24 | 114.20 | 111.86 | 113.86 | 1,998,273 | +2.69(+2.42%) |
Jan 03, 2022 | 110.68 | 112.52 | 110.32 | 111.17 | 2,047,446 | +0.58(+0.53%) |
Dec 31, 2021 | 110.52 | 111.54 | 110.52 | 110.59 | 1,217,056 | -0.03(-0.03%) |
Dec 30, 2021 | 111.38 | 111.83 | 110.52 | 110.62 | 1,331,821 | -0.25(-0.23%) |
Dec 29, 2021 | 110.16 | 111.31 | 109.93 | 110.87 | 1,796,751 | +0.81(+0.73%) |
Dec 28, 2021 | 108.96 | 110.40 | 108.95 | 110.06 | 1,394,793 | +0.95(+0.87%) |
Dec 27, 2021 | 107.31 | 109.16 | 106.93 | 109.11 | 1,187,577 | +1.83(+1.71%) |
Dec 23, 2021 | 107.22 | 108.29 | 106.92 | 107.28 | 1,130,928 | +0.67(+0.63%) |
Dec 22, 2021 | 106.39 | 107.11 | 106.10 | 106.61 | 1,161,734 | +0.09(+0.09%) |
Dec 21, 2021 | 106.20 | 107.93 | 106.20 | 106.52 | 1,452,179 | +0.95(+0.90%) |
Dec 20, 2021 | 106.26 | 106.83 | 104.77 | 105.57 | 2,105,828 | -1.72(-1.60%) |
Dec 17, 2021 | 108.45 | 108.74 | 107.01 | 107.29 | 5,304,914 | -1.58(-1.45%) |
Dec 16, 2021 | 107.33 | 109.27 | 107.22 | 108.87 | 2,719,328 | +2.16(+2.03%) |
Dec 15, 2021 | 104.53 | 107.17 | 103.92 | 106.71 | 3,178,483 | +2.64(+2.54%) |
Dec 14, 2021 | 101.97 | 104.84 | 101.57 | 104.07 | 2,349,927 | +2.36(+2.32%) |
Dec 13, 2021 | 101.42 | 102.10 | 100.03 | 101.71 | 1,814,197 | +0.17(+0.17%) |
Dec 10, 2021 | 102.14 | 102.14 | 100.97 | 101.54 | 1,481,092 | +0.33(+0.33%) |
Dec 09, 2021 | 100.09 | 101.93 | 99.74 | 101.21 | 2,293,196 | -1.27(-1.24%) |
Dec 08, 2021 | 103.54 | 103.85 | 101.72 | 102.48 | 2,315,649 | -1.15(-1.11%) |
Dec 07, 2021 | 103.17 | 104.33 | 102.43 | 103.62 | 2,829,878 | +0.43(+0.42%) |
Dec 06, 2021 | 102.96 | 104.82 | 102.69 | 103.19 | 2,483,732 | +1.37(+1.35%) |
Dec 03, 2021 | 103.18 | 104.16 | 101.27 | 101.82 | 2,994,395 | -1.28(-1.24%) |
Dec 02, 2021 | 101.75 | 104.01 | 101.11 | 103.10 | 2,341,894 | +2.40(+2.38%) |
Dec 01, 2021 | 103.03 | 104.45 | 100.69 | 100.70 | 2,861,931 | -1.50(-1.46%) |
Nov 30, 2021 | 105.37 | 105.56 | 101.71 | 102.20 | 8,911,438 | -4.16(-3.91%) |
Nov 29, 2021 | 107.61 | 107.79 | 105.67 | 106.35 | 2,825,798 | -1.10(-1.02%) |
Nov 26, 2021 | 104.46 | 107.79 | 103.89 | 107.45 | 2,067,649 | +0.39(+0.37%) |
Nov 24, 2021 | 107.48 | 108.09 | 106.78 | 107.06 | 2,867,613 | -0.19(-0.17%) |
Nov 23, 2021 | 104.84 | 108.10 | 104.66 | 107.25 | 3,228,107 | +1.26(+1.19%) |
Nov 22, 2021 | 104.77 | 106.57 | 104.08 | 105.98 | 2,374,574 | +1.50(+1.44%) |
Nov 19, 2021 | 105.27 | 106.04 | 104.42 | 104.48 | 2,232,840 | -1.05(-0.99%) |
Nov 18, 2021 | 105.83 | 106.00 | 105.47 | 105.53 | 2,619,851 | -0.16(-0.15%) |
Nov 17, 2021 | 107.40 | 107.59 | 105.62 | 105.69 | 2,777,724 | -1.98(-1.84%) |
Nov 16, 2021 | 107.55 | 108.89 | 107.07 | 107.67 | 3,781,714 | +0.51(+0.48%) |
Nov 15, 2021 | 107.48 | 107.75 | 106.81 | 107.15 | 1,900,752 | +0.08(+0.08%) |
Nov 12, 2021 | 107.00 | 108.22 | 106.76 | 107.07 | 2,542,300 | +0.05(+0.04%) |
Nov 11, 2021 | 106.52 | 107.42 | 105.26 | 107.02 | 1,643,998 | +0.51(+0.48%) |
Nov 10, 2021 | 106.48 | 106.51 | 2,264,592 | -1.01(-0.94%) | ||
Nov 09, 2021 | 108.56 | 109.97 | 107.40 | 107.52 | 1,669,179 | -1.74(-1.60%) |
Nov 08, 2021 | 110.14 | 110.60 | 108.62 | 109.26 | 1,725,406 | -0.09(-0.09%) |
Nov 05, 2021 | 109.91 | 110.89 | 107.01 | 109.35 | 2,764,333 | +0.06(+0.05%) |
Nov 04, 2021 | 112.94 | 113.82 | 107.51 | 109.30 | 4,750,357 | -8.42(-7.15%) |
Nov 03, 2021 | 116.84 | 119.32 | 116.67 | 117.72 | 1,813,640 | +0.88(+0.75%) |
Nov 02, 2021 | 115.28 | 117.05 | 113.87 | 116.84 | 2,246,993 | +1.56(+1.35%) |