Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.00 | 136.18 | 134.41 | 136.07 | 9,437,029 | +0.81(+0.60%) |
Jan 30, 2023 | 135.36 | 136.20 | 135.05 | 135.27 | 6,919,211 | -1.16(-0.85%) |
Jan 27, 2023 | 136.71 | 137.33 | 135.87 | 136.42 | 7,703,910 | +0.33(+0.24%) |
Jan 26, 2023 | 135.55 | 136.17 | 134.52 | 136.09 | 7,702,788 | +0.84(+0.62%) |
Jan 25, 2023 | 134.22 | 135.26 | 133.44 | 135.26 | 9,237,658 | +0.65(+0.48%) |
Jan 24, 2023 | 136.39 | 136.39 | 131.25 | 134.61 | 7,140,496 | +1.15(+0.86%) |
Jan 23, 2023 | 131.37 | 134.13 | 131.08 | 133.46 | 10,777,607 | +2.13(+1.62%) |
Jan 20, 2023 | 131.41 | 131.73 | 129.84 | 131.33 | 13,466,454 | +0.32(+0.25%) |
Jan 19, 2023 | 131.56 | 132.13 | 129.88 | 131.01 | 13,680,382 | -1.77(-1.33%) |
Jan 18, 2023 | 135.06 | 136.82 | 132.62 | 132.78 | 13,767,360 | -4.11(-3.00%) |
Jan 17, 2023 | 137.25 | 137.61 | 135.36 | 136.89 | 14,699,081 | -2.15(-1.55%) |
Jan 13, 2023 | 131.84 | 139.51 | 131.06 | 139.04 | 20,777,298 | +3.42(+2.52%) |
Jan 12, 2023 | 136.11 | 136.95 | 135.35 | 135.62 | 11,302,888 | -0.14(-0.10%) |
Jan 11, 2023 | 135.04 | 135.87 | 134.26 | 135.75 | 9,135,798 | +1.00(+0.74%) |
Jan 10, 2023 | 133.96 | 134.87 | 133.50 | 134.75 | 9,304,058 | +1.19(+0.89%) |
Jan 09, 2023 | 134.75 | 135.02 | 133.08 | 133.56 | 8,712,373 | -0.55(-0.41%) |
Jan 06, 2023 | 132.35 | 134.54 | 130.76 | 134.11 | 10,315,569 | +2.52(+1.91%) |
Jan 05, 2023 | 131.89 | 131.94 | 129.99 | 131.59 | 8,620,426 | -0.03(-0.02%) |
Jan 04, 2023 | 131.24 | 132.88 | 130.84 | 131.62 | 12,106,239 | +1.22(+0.93%) |
Jan 03, 2023 | 130.52 | 131.97 | 129.22 | 130.41 | 11,455,418 | +0.99(+0.76%) |
Dec 30, 2022 | 128.18 | 129.64 | 127.82 | 129.42 | 9,629,145 | +0.85(+0.66%) |
Dec 29, 2022 | 128.29 | 128.62 | 127.69 | 128.57 | 6,822,265 | +0.73(+0.57%) |
Dec 28, 2022 | 127.25 | 128.75 | 126.44 | 127.84 | 9,145,713 | +0.69(+0.55%) |
Dec 27, 2022 | 126.98 | 127.61 | 125.99 | 127.14 | 5,609,960 | +0.44(+0.35%) |
Dec 23, 2022 | 126.02 | 126.85 | 125.12 | 126.70 | 5,276,040 | +0.60(+0.48%) |
Dec 22, 2022 | 126.53 | 126.72 | 123.93 | 126.10 | 8,960,951 | -1.45(-1.14%) |
Dec 21, 2022 | 127.57 | 128.34 | 127.17 | 127.55 | 8,332,355 | +1.42(+1.13%) |
Dec 20, 2022 | 126.40 | 127.44 | 125.66 | 126.13 | 8,858,331 | +0.61(+0.48%) |
Dec 19, 2022 | 125.13 | 126.75 | 124.58 | 125.52 | 9,341,755 | +0.74(+0.60%) |
Dec 16, 2022 | 124.64 | 125.37 | 123.94 | 124.78 | 21,897,920 | -0.78(-0.62%) |
Dec 15, 2022 | 126.57 | 127.47 | 124.55 | 125.56 | 12,552,561 | -3.19(-2.48%) |
Dec 14, 2022 | 129.11 | 130.97 | 128.13 | 128.75 | 10,323,122 | -0.65(-0.50%) |
Dec 13, 2022 | 132.10 | 132.31 | 128.44 | 129.40 | 10,393,460 | -0.13(-0.10%) |
Dec 12, 2022 | 127.78 | 129.95 | 127.01 | 129.53 | 9,158,737 | +1.98(+1.55%) |
Dec 09, 2022 | 127.59 | 129.09 | 127.39 | 127.55 | 8,245,592 | -0.69(-0.54%) |
Dec 08, 2022 | 127.71 | 128.34 | 126.84 | 128.24 | 9,228,626 | +1.33(+1.05%) |
Dec 07, 2022 | 126.73 | 128.42 | 125.78 | 126.91 | 12,161,625 | -0.09(-0.07%) |
Dec 06, 2022 | 128.74 | 130.40 | 125.34 | 127.00 | 14,467,796 | +0.21(+0.17%) |
Dec 05, 2022 | 129.56 | 129.87 | 126.04 | 126.79 | 10,521,442 | -3.66(-2.80%) |
Dec 02, 2022 | 129.80 | 130.63 | 128.69 | 130.44 | 9,255,058 | -1.04(-0.79%) |
Dec 01, 2022 | 133.36 | 133.82 | 130.70 | 131.49 | 9,197,399 | -1.87(-1.40%) |
Nov 30, 2022 | 131.34 | 133.36 | 128.54 | 133.36 | 15,287,207 | +1.56(+1.19%) |
Nov 29, 2022 | 129.96 | 131.87 | 129.72 | 131.79 | 8,210,430 | +2.13(+1.65%) |
Nov 28, 2022 | 131.32 | 131.94 | 129.51 | 129.66 | 10,265,120 | -2.31(-1.75%) |
Nov 25, 2022 | 131.72 | 132.35 | 131.31 | 131.97 | 3,344,093 | +0.25(+0.19%) |
Nov 23, 2022 | 130.23 | 131.74 | 130.15 | 131.72 | 7,580,806 | +1.39(+1.07%) |
Nov 22, 2022 | 129.32 | 130.55 | 129.03 | 130.33 | 9,515,156 | +1.92(+1.50%) |
Nov 21, 2022 | 129.07 | 129.86 | 128.12 | 128.41 | 8,081,249 | -0.76(-0.59%) |
Nov 18, 2022 | 129.87 | 129.97 | 127.66 | 129.17 | 9,811,160 | +1.25(+0.98%) |
Nov 17, 2022 | 127.39 | 128.25 | 126.70 | 127.92 | 9,142,940 | -0.56(-0.44%) |
Nov 16, 2022 | 128.36 | 128.90 | 127.42 | 128.47 | 8,175,834 | +0.17(+0.14%) |
Nov 15, 2022 | 129.98 | 130.97 | 127.01 | 128.30 | 14,541,161 | -0.94(-0.72%) |
Nov 14, 2022 | 130.10 | 130.99 | 129.24 | 129.24 | 11,481,878 | -1.34(-1.03%) |
Nov 11, 2022 | 130.47 | 131.42 | 129.11 | 130.58 | 11,091,756 | +0.21(+0.16%) |
Nov 10, 2022 | 128.00 | 130.53 | 127.91 | 130.37 | 16,939,818 | +5.15(+4.12%) |
Nov 09, 2022 | 126.74 | 126.84 | 124.71 | 125.21 | 9,835,499 | -1.65(-1.30%) |
Nov 08, 2022 | 126.66 | 127.45 | 125.60 | 126.86 | 10,239,213 | +0.08(+0.06%) |
Nov 07, 2022 | 126.43 | 127.67 | 125.93 | 126.79 | 12,438,762 | +0.67(+0.53%) |
Nov 04, 2022 | 124.97 | 126.26 | 123.98 | 126.12 | 15,497,184 | +3.36(+2.74%) |
Nov 03, 2022 | 121.90 | 123.71 | 121.52 | 122.76 | 12,923,521 | +0.22(+0.18%) |
Nov 02, 2022 | 123.19 | 125.81 | 122.22 | 122.54 | 17,136,454 | -1.14(-0.92%) |
Nov 01, 2022 | 122.44 | 123.80 | 121.92 | 123.68 | 13,869,246 | +2.19(+1.80%) |
Oct 31, 2022 | 121.31 | 122.98 | 121.21 | 121.49 | 13,815,363 | -0.19(-0.16%) |
Oct 28, 2022 | 120.92 | 121.87 | 119.72 | 121.68 | 12,288,331 | +1.43(+1.19%) |
Oct 27, 2022 | 120.83 | 121.80 | 119.88 | 120.25 | 11,113,766 | +0.47(+0.39%) |
Oct 26, 2022 | 118.71 | 120.83 | 118.59 | 119.78 | 12,094,964 | +1.36(+1.15%) |
Oct 25, 2022 | 117.60 | 118.97 | 116.67 | 118.42 | 11,692,672 | +0.31(+0.26%) |
Oct 24, 2022 | 117.81 | 118.80 | 117.10 | 118.11 | 13,079,954 | +0.14(+0.12%) |
Oct 21, 2022 | 112.40 | 118.12 | 112.27 | 117.97 | 21,378,162 | +5.89(+5.25%) |
Oct 20, 2022 | 113.07 | 114.57 | 111.61 | 112.08 | 12,646,857 | -0.37(-0.33%) |
Oct 19, 2022 | 113.87 | 114.68 | 111.63 | 112.44 | 17,688,586 | -2.25(-1.96%) |
Oct 18, 2022 | 115.48 | 115.95 | 112.88 | 114.69 | 22,317,242 | +2.88(+2.57%) |
Oct 17, 2022 | 111.38 | 112.93 | 110.33 | 111.82 | 23,080,146 | +4.51(+4.20%) |
Oct 14, 2022 | 108.05 | 111.22 | 106.86 | 107.31 | 34,628,640 | +1.76(+1.66%) |
Oct 13, 2022 | 98.42 | 106.06 | 98.21 | 105.55 | 23,236,286 | +5.56(+5.56%) |
Oct 12, 2022 | 98.25 | 101.08 | 97.75 | 99.99 | 13,656,666 | +1.59(+1.62%) |
Oct 11, 2022 | 100.73 | 100.89 | 98.30 | 98.40 | 13,199,417 | -2.92(-2.89%) |
Oct 10, 2022 | 103.00 | 103.56 | 100.87 | 101.33 | 9,252,678 | -0.96(-0.93%) |
Oct 07, 2022 | 103.77 | 103.95 | 101.59 | 102.28 | 12,103,460 | -2.08(-2.00%) |
Oct 06, 2022 | 105.64 | 106.34 | 104.17 | 104.37 | 11,934,901 | -2.17(-2.04%) |
Oct 05, 2022 | 105.92 | 107.08 | 105.03 | 106.54 | 11,337,645 | -1.33(-1.23%) |
Oct 04, 2022 | 105.80 | 108.08 | 105.09 | 107.87 | 16,737,999 | +4.82(+4.68%) |
Oct 03, 2022 | 101.03 | 103.65 | 99.92 | 103.05 | 12,819,763 | +3.09(+3.09%) |
Sep 30, 2022 | 101.45 | 102.94 | 99.86 | 99.96 | 16,699,155 | -1.59(-1.56%) |
Sep 29, 2022 | 102.30 | 102.62 | 99.86 | 101.55 | 13,288,732 | -1.75(-1.69%) |
Sep 28, 2022 | 101.35 | 104.00 | 101.05 | 103.30 | 13,341,358 | +2.05(+2.02%) |
Sep 27, 2022 | 103.07 | 103.47 | 100.10 | 101.25 | 13,379,507 | -0.90(-0.88%) |
Sep 26, 2022 | 103.31 | 104.84 | 101.45 | 102.15 | 16,467,099 | -2.25(-2.15%) |
Sep 23, 2022 | 105.27 | 105.55 | 102.50 | 104.40 | 18,963,358 | -1.98(-1.86%) |
Sep 22, 2022 | 108.45 | 108.66 | 106.24 | 106.38 | 12,327,374 | -1.23(-1.14%) |
Sep 21, 2022 | 111.48 | 111.53 | 107.53 | 107.60 | 13,358,506 | -3.19(-2.88%) |
Sep 20, 2022 | 112.31 | 112.58 | 109.66 | 110.80 | 10,055,033 | -2.23(-1.97%) |
Sep 19, 2022 | 110.96 | 113.57 | 110.63 | 113.03 | 8,571,497 | +1.03(+0.92%) |
Sep 16, 2022 | 112.29 | 112.30 | 110.36 | 111.99 | 15,518,508 | -0.76(-0.67%) |
Sep 15, 2022 | 111.07 | 114.19 | 110.72 | 112.75 | 11,311,361 | +1.67(+1.51%) |
Sep 14, 2022 | 111.63 | 112.72 | 109.89 | 111.07 | 9,772,279 | -0.26(-0.23%) |
Sep 13, 2022 | 112.94 | 113.75 | 110.75 | 111.33 | 13,494,254 | -4.01(-3.47%) |
Sep 12, 2022 | 115.38 | 116.27 | 114.58 | 115.34 | 9,005,708 | +1.35(+1.18%) |
Sep 09, 2022 | 113.96 | 114.83 | 113.51 | 113.99 | 9,724,843 | +0.55(+0.48%) |
Sep 08, 2022 | 110.27 | 113.63 | 109.65 | 113.45 | 11,949,682 | +2.58(+2.33%) |
Sep 07, 2022 | 108.21 | 111.06 | 107.86 | 110.86 | 11,129,760 | +2.07(+1.90%) |
Sep 06, 2022 | 109.36 | 109.76 | 107.20 | 108.80 | 10,192,348 | +0.03(+0.03%) |
Sep 02, 2022 | 110.83 | 112.35 | 108.27 | 108.77 | 11,160,124 | -0.77(-0.70%) |
Sep 01, 2022 | 108.37 | 109.61 | 107.05 | 109.53 | 10,427,408 | +0.75(+0.69%) |
Aug 31, 2022 | 109.50 | 110.03 | 108.41 | 108.79 | 11,231,366 | -0.65(-0.59%) |
Aug 30, 2022 | 110.00 | 110.56 | 108.43 | 109.44 | 11,230,093 | +0.02(+0.02%) |
Aug 29, 2022 | 109.05 | 109.87 | 108.53 | 109.42 | 8,485,667 | -0.27(-0.24%) |
Aug 26, 2022 | 114.27 | 114.78 | 109.62 | 109.69 | 11,788,524 | -3.71(-3.27%) |
Aug 25, 2022 | 111.11 | 113.58 | 110.65 | 113.40 | 11,245,600 | +2.63(+2.37%) |
Aug 24, 2022 | 110.28 | 111.35 | 109.48 | 110.77 | 10,214,867 | +0.27(+0.24%) |
Aug 23, 2022 | 111.62 | 112.19 | 110.37 | 110.50 | 7,950,685 | -1.10(-0.99%) |
Aug 22, 2022 | 111.68 | 112.07 | 110.48 | 111.60 | 9,373,817 | -1.88(-1.65%) |
Aug 19, 2022 | 115.38 | 115.73 | 112.98 | 113.47 | 14,076,268 | -2.88(-2.47%) |
Aug 18, 2022 | 116.93 | 117.15 | 115.31 | 116.35 | 9,963,309 | -0.91(-0.78%) |
Aug 17, 2022 | 116.98 | 117.81 | 116.41 | 117.26 | 8,518,870 | -0.99(-0.84%) |
Aug 16, 2022 | 116.98 | 118.84 | 116.57 | 118.26 | 9,986,954 | +1.12(+0.96%) |
Aug 15, 2022 | 115.88 | 117.39 | 115.36 | 117.14 | 8,839,759 | +0.32(+0.27%) |
Aug 12, 2022 | 115.43 | 116.94 | 114.25 | 116.82 | 10,356,799 | +1.90(+1.66%) |
Aug 11, 2022 | 114.69 | 115.93 | 114.12 | 114.92 | 12,213,869 | +1.67(+1.48%) |
Aug 10, 2022 | 112.83 | 114.18 | 112.67 | 113.25 | 13,428,450 | +2.88(+2.61%) |
Aug 09, 2022 | 109.76 | 110.95 | 109.40 | 110.37 | 10,694,985 | +0.98(+0.90%) |
Aug 08, 2022 | 111.20 | 111.63 | 109.22 | 109.38 | 10,808,020 | -1.35(-1.22%) |
Aug 05, 2022 | 107.64 | 111.14 | 107.18 | 110.73 | 14,818,639 | +3.25(+3.03%) |
Aug 04, 2022 | 107.95 | 108.40 | 106.20 | 107.48 | 18,955,270 | -1.20(-1.10%) |
Aug 03, 2022 | 108.52 | 109.14 | 106.86 | 108.67 | 15,061,783 | +1.13(+1.05%) |
Aug 02, 2022 | 108.97 | 109.42 | 107.39 | 107.54 | 15,609,748 | -1.70(-1.56%) |
Aug 01, 2022 | 109.52 | 110.10 | 108.16 | 109.25 | 15,407,390 | -1.10(-1.00%) |
Jul 29, 2022 | 110.57 | 111.44 | 109.80 | 110.35 | 13,536,191 | +0.53(+0.48%) |
Jul 28, 2022 | 110.24 | 110.94 | 108.60 | 109.82 | 10,852,830 | -0.41(-0.37%) |
Jul 27, 2022 | 109.06 | 110.71 | 108.38 | 110.23 | 9,771,220 | +1.74(+1.60%) |
Jul 26, 2022 | 109.60 | 110.56 | 108.12 | 108.49 | 11,159,521 | -1.72(-1.56%) |
Jul 25, 2022 | 110.81 | 111.40 | 109.78 | 110.21 | 9,820,052 | +0.44(+0.40%) |
Jul 22, 2022 | 110.23 | 111.20 | 108.73 | 109.77 | 7,992,898 | -0.54(-0.49%) |
Jul 21, 2022 | 109.47 | 110.51 | 108.44 | 110.31 | 12,118,903 | +0.75(+0.68%) |
Jul 20, 2022 | 109.14 | 109.75 | 108.55 | 109.56 | 12,196,341 | -0.02(-0.02%) |
Jul 19, 2022 | 108.21 | 109.94 | 107.77 | 109.58 | 12,413,459 | +2.65(+2.48%) |
Jul 18, 2022 | 109.78 | 110.81 | 106.45 | 106.93 | 14,610,282 | -1.11(-1.03%) |
Jul 15, 2022 | 104.42 | 108.93 | 102.99 | 108.04 | 19,720,912 | +4.73(+4.58%) |
Jul 14, 2022 | 103.30 | 103.53 | 101.45 | 103.31 | 27,388,718 | -3.74(-3.49%) |
Jul 13, 2022 | 106.89 | 107.59 | 105.58 | 107.05 | 13,559,236 | -1.01(-0.94%) |
Jul 12, 2022 | 107.69 | 110.17 | 107.38 | 108.06 | 11,759,276 | +0.11(+0.10%) |
Jul 11, 2022 | 108.62 | 109.27 | 107.34 | 107.96 | 8,301,633 | -1.44(-1.31%) |
Jul 08, 2022 | 110.16 | 110.62 | 108.67 | 109.39 | 9,208,001 | -0.34(-0.31%) |
Jul 07, 2022 | 108.57 | 109.91 | 108.47 | 109.73 | 10,800,647 | +2.71(+2.53%) |
Jul 06, 2022 | 106.88 | 108.08 | 105.97 | 107.03 | 11,138,770 | -0.70(-0.65%) |
Jul 05, 2022 | 105.96 | 107.81 | 104.55 | 107.73 | 13,083,556 | -0.41(-0.38%) |
Jul 01, 2022 | 106.81 | 108.48 | 105.40 | 108.14 | 11,176,235 | +1.36(+1.28%) |
Jun 30, 2022 | 107.30 | 108.16 | 105.18 | 106.77 | 16,018,157 | -2.55(-2.33%) |
Jun 29, 2022 | 109.99 | 110.76 | 108.78 | 109.32 | 9,844,062 | -0.49(-0.45%) |
Jun 28, 2022 | 111.57 | 113.11 | 109.61 | 109.82 | 12,228,024 | -0.53(-0.48%) |
Jun 27, 2022 | 111.94 | 112.36 | 109.65 | 110.35 | 11,895,096 | -0.89(-0.80%) |
Jun 24, 2022 | 107.36 | 111.71 | 106.98 | 111.24 | 15,652,590 | +3.22(+2.98%) |
Jun 23, 2022 | 109.05 | 109.21 | 105.71 | 108.01 | 12,494,535 | -1.20(-1.09%) |
Jun 22, 2022 | 108.92 | 110.18 | 108.46 | 109.21 | 10,381,962 | -0.62(-0.56%) |
Jun 21, 2022 | 109.85 | 110.96 | 109.08 | 109.83 | 12,334,381 | +2.66(+2.48%) |
Jun 17, 2022 | 107.65 | 108.69 | 106.34 | 107.17 | 32,610,460 | -0.38(-0.35%) |
Jun 16, 2022 | 107.96 | 108.34 | 106.07 | 107.55 | 17,636,748 | -1.88(-1.72%) |
Jun 15, 2022 | 109.63 | 110.89 | 107.30 | 109.43 | 14,850,054 | +1.28(+1.18%) |
Jun 14, 2022 | 109.56 | 111.24 | 107.35 | 108.15 | 14,080,477 | -1.83(-1.66%) |
Jun 13, 2022 | 110.80 | 111.83 | 109.09 | 109.98 | 17,719,590 | -3.38(-2.98%) |
Jun 10, 2022 | 116.23 | 117.00 | 113.13 | 113.35 | 13,659,920 | -5.46(-4.60%) |
Jun 09, 2022 | 120.77 | 121.46 | 118.78 | 118.81 | 14,304,640 | -2.55(-2.10%) |
Jun 08, 2022 | 122.31 | 122.74 | 120.32 | 121.36 | 8,882,452 | -1.96(-1.59%) |
Jun 07, 2022 | 122.15 | 123.56 | 121.95 | 123.33 | 7,089,234 | +0.32(+0.26%) |
Jun 06, 2022 | 124.29 | 125.53 | 122.75 | 123.00 | 11,959,483 | -0.41(-0.33%) |
Jun 03, 2022 | 124.41 | 124.94 | 123.25 | 123.41 | 9,066,087 | -1.74(-1.39%) |
Jun 02, 2022 | 123.17 | 125.17 | 122.00 | 125.16 | 8,832,380 | +1.98(+1.61%) |
Jun 01, 2022 | 125.98 | 125.98 | 122.00 | 123.17 | 11,355,397 | -2.20(-1.75%) |
May 31, 2022 | 123.43 | 126.25 | 122.99 | 125.38 | 17,944,682 | +0.91(+0.73%) |
May 27, 2022 | 123.41 | 124.47 | 122.44 | 124.47 | 11,788,947 | +1.73(+1.41%) |
May 26, 2022 | 121.72 | 123.44 | 121.72 | 122.73 | 16,864,258 | +2.09(+1.73%) |
May 25, 2022 | 119.73 | 121.23 | 118.68 | 120.64 | 13,477,868 | +0.84(+0.70%) |
May 24, 2022 | 117.91 | 120.88 | 116.73 | 119.81 | 20,433,878 | +1.67(+1.41%) |
May 23, 2022 | 114.22 | 120.01 | 114.21 | 118.14 | 25,692,774 | +6.88(+6.19%) |
May 20, 2022 | 113.27 | 113.47 | 109.06 | 111.26 | 13,807,469 | -0.92(-0.82%) |
May 19, 2022 | 112.06 | 113.45 | 111.53 | 112.18 | 13,461,259 | -1.69(-1.48%) |
May 18, 2022 | 115.01 | 115.65 | 113.33 | 113.86 | 13,353,021 | -1.98(-1.71%) |
May 17, 2022 | 114.77 | 116.59 | 114.55 | 115.85 | 11,830,637 | +3.72(+3.31%) |
May 16, 2022 | 112.39 | 113.27 | 111.15 | 112.13 | 10,829,684 | -0.79(-0.70%) |
May 13, 2022 | 113.22 | 114.02 | 111.84 | 112.92 | 11,014,243 | +0.99(+0.89%) |
May 12, 2022 | 110.94 | 112.19 | 109.39 | 111.92 | 17,208,168 | -0.09(-0.08%) |
May 11, 2022 | 113.11 | 116.52 | 111.83 | 112.02 | 15,428,367 | -0.71(-0.63%) |
May 10, 2022 | 116.73 | 117.36 | 111.47 | 112.73 | 17,276,602 | -2.82(-2.44%) |
May 09, 2022 | 115.78 | 116.94 | 114.25 | 115.54 | 15,212,025 | -1.76(-1.50%) |
May 06, 2022 | 117.38 | 117.85 | 114.90 | 117.31 | 15,206,273 | -0.19(-0.16%) |
May 05, 2022 | 118.76 | 119.56 | 115.83 | 117.50 | 15,876,745 | -3.02(-2.50%) |
May 04, 2022 | 116.43 | 120.80 | 116.38 | 120.51 | 18,062,982 | +3.86(+3.31%) |
May 03, 2022 | 115.23 | 117.73 | 114.52 | 116.65 | 16,578,557 | +2.45(+2.14%) |
May 02, 2022 | 113.67 | 114.45 | 112.09 | 114.21 | 19,558,044 | +1.03(+0.91%) |
Apr 29, 2022 | 116.67 | 117.20 | 112.74 | 113.17 | 15,750,634 | -3.77(-3.23%) |
Apr 28, 2022 | 116.44 | 117.24 | 114.86 | 116.95 | 13,730,757 | +1.82(+1.58%) |
Apr 27, 2022 | 115.99 | 117.15 | 114.94 | 115.12 | 18,154,184 | -1.52(-1.30%) |
Apr 26, 2022 | 118.18 | 119.86 | 116.50 | 116.64 | 18,146,010 | -3.56(-2.96%) |
Apr 25, 2022 | 119.48 | 120.53 | 116.73 | 120.20 | 18,085,992 | -0.04(-0.03%) |
Apr 22, 2022 | 123.53 | 123.75 | 120.12 | 120.24 | 15,131,713 | -3.56(-2.87%) |
Apr 21, 2022 | 125.36 | 125.92 | 123.22 | 123.79 | 12,838,511 | -0.97(-0.78%) |
Apr 20, 2022 | 125.65 | 126.59 | 124.53 | 124.76 | 14,157,693 | +0.44(+0.35%) |
Apr 19, 2022 | 121.79 | 124.51 | 121.58 | 124.32 | 15,914,622 | +2.52(+2.07%) |
Apr 18, 2022 | 119.16 | 122.54 | 119.03 | 121.80 | 12,476,692 | +2.22(+1.85%) |
Apr 14, 2022 | 119.94 | 121.65 | 118.54 | 119.58 | 19,865,062 | -1.12(-0.93%) |
Apr 13, 2022 | 120.36 | 122.55 | 119.48 | 120.70 | 32,517,046 | -4.02(-3.22%) |
Apr 12, 2022 | 125.29 | 127.60 | 123.92 | 124.72 | 13,687,836 | -1.38(-1.10%) |
Apr 11, 2022 | 126.11 | 127.91 | 125.70 | 126.11 | 11,034,977 | -0.46(-0.37%) |
Apr 08, 2022 | 124.84 | 126.96 | 124.67 | 126.57 | 13,844,863 | +2.28(+1.83%) |
Apr 07, 2022 | 124.16 | 125.08 | 122.06 | 124.29 | 13,716,360 | -0.38(-0.30%) |
Apr 06, 2022 | 124.76 | 125.69 | 124.17 | 124.67 | 13,617,852 | -1.75(-1.39%) |
Apr 05, 2022 | 127.12 | 128.38 | 126.11 | 126.43 | 12,779,296 | -1.49(-1.16%) |
Apr 04, 2022 | 126.23 | 128.88 | 125.07 | 127.92 | 18,508,576 | +0.56(+0.44%) |
Apr 01, 2022 | 129.32 | 129.32 | 125.93 | 127.35 | 16,703,793 | -0.95(-0.74%) |
Mar 31, 2022 | 131.60 | 132.09 | 128.25 | 128.30 | 18,481,576 | -3.97(-3.00%) |
Mar 30, 2022 | 133.55 | 133.76 | 131.68 | 132.27 | 9,317,658 | -0.60(-0.45%) |
Mar 29, 2022 | 134.92 | 135.15 | 131.99 | 132.88 | 12,730,869 | +0.29(+0.22%) |
Mar 28, 2022 | 131.76 | 132.68 | 129.78 | 132.58 | 11,493,476 | -0.99(-0.74%) |
Mar 25, 2022 | 132.79 | 134.76 | 132.52 | 133.57 | 8,910,541 | +1.16(+0.87%) |
Mar 24, 2022 | 132.05 | 132.43 | 130.93 | 132.41 | 10,642,039 | +0.86(+0.65%) |
Mar 23, 2022 | 132.69 | 133.26 | 131.01 | 131.56 | 12,848,453 | -2.67(-1.99%) |
Mar 22, 2022 | 133.90 | 135.46 | 133.38 | 134.23 | 14,426,467 | +2.79(+2.13%) |
Mar 21, 2022 | 132.09 | 132.48 | 130.57 | 131.44 | 13,466,670 | -0.42(-0.32%) |
Mar 18, 2022 | 131.94 | 132.56 | 130.32 | 131.86 | 25,134,936 | -0.05(-0.04%) |
Mar 17, 2022 | 128.81 | 131.94 | 127.93 | 131.91 | 18,379,398 | +1.65(+1.26%) |
Mar 16, 2022 | 126.94 | 130.34 | 126.52 | 130.26 | 21,660,066 | +5.57(+4.47%) |
Mar 15, 2022 | 124.05 | 125.69 | 123.42 | 124.69 | 16,038,049 | +2.17(+1.77%) |
Mar 14, 2022 | 121.84 | 125.10 | 121.63 | 122.51 | 16,770,703 | +1.20(+0.99%) |
Mar 11, 2022 | 124.70 | 126.19 | 120.87 | 121.31 | 21,324,142 | -2.80(-2.25%) |
Mar 10, 2022 | 124.10 | 125.60 | 122.66 | 124.10 | 16,572,959 | -1.49(-1.18%) |
Mar 09, 2022 | 125.08 | 127.28 | 124.65 | 125.59 | 18,624,732 | +4.84(+4.01%) |
Mar 08, 2022 | 122.02 | 124.04 | 119.78 | 120.75 | 20,388,648 | -0.86(-0.70%) |
Mar 07, 2022 | 124.40 | 124.89 | 121.37 | 121.61 | 29,281,808 | -4.89(-3.86%) |
Mar 04, 2022 | 127.00 | 127.45 | 124.61 | 126.50 | 22,334,468 | -3.66(-2.81%) |
Mar 03, 2022 | 131.62 | 132.69 | 129.00 | 130.16 | 17,664,734 | -0.93(-0.71%) |
Mar 02, 2022 | 129.22 | 131.80 | 128.57 | 131.09 | 20,614,706 | +2.66(+2.07%) |
Mar 01, 2022 | 131.80 | 132.22 | 125.72 | 128.42 | 39,124,204 | -5.04(-3.77%) |
Feb 28, 2022 | 135.11 | 136.53 | 132.59 | 133.46 | 33,249,694 | -5.81(-4.17%) |
Feb 25, 2022 | 136.71 | 141.30 | 138.15 | 139.27 | 19,515,574 | +3.22(+2.37%) |
Feb 24, 2022 | 134.53 | 136.46 | 131.56 | 136.05 | 27,306,232 | -3.90(-2.78%) |
Feb 23, 2022 | 144.11 | 144.28 | 139.27 | 139.94 | 12,550,899 | -2.99(-2.09%) |
Feb 22, 2022 | 141.74 | 144.23 | 141.56 | 142.94 | 12,128,578 | -0.25(-0.18%) |
Feb 18, 2022 | 143.19 | 0 | +0.67(+0.47%) | |||
Feb 17, 2022 | 144.00 | 144.69 | 141.80 | 142.52 | 12,122,294 | -3.36(-2.30%) |
Feb 16, 2022 | 144.70 | 146.92 | 144.70 | 145.88 | 9,633,323 | +0.26(+0.18%) |
Feb 15, 2022 | 145.42 | 146.77 | 144.80 | 145.62 | 10,093,715 | +2.10(+1.46%) |
Feb 14, 2022 | 143.75 | 144.64 | 141.48 | 143.52 | 18,089,830 | -1.35(-0.93%) |
Feb 11, 2022 | 146.46 | 148.89 | 143.97 | 144.87 | 17,881,800 | -1.91(-1.30%) |
Feb 10, 2022 | 147.45 | 149.68 | 146.09 | 146.78 | 17,529,902 | -0.61(-0.42%) |
Feb 09, 2022 | 147.38 | 148.17 | 146.66 | 147.39 | 9,705,015 | +0.61(+0.42%) |
Feb 08, 2022 | 145.88 | 149.16 | 145.88 | 146.78 | 21,712,982 | +2.93(+2.03%) |
Feb 07, 2022 | 144.25 | 144.58 | 141.98 | 143.85 | 13,355,556 | +0.26(+0.18%) |
Feb 04, 2022 | 140.33 | 144.47 | 140.02 | 143.59 | 17,696,200 | +3.63(+2.60%) |
Feb 03, 2022 | 141.18 | 139.95 | 13,247,078 | -1.17(-0.83%) | ||
Feb 02, 2022 | 141.65 | 142.06 | 139.36 | 141.12 | 13,209,060 | -1.14(-0.80%) |