Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.96 | 85.80 | 81.96 | 82.05 | 2,809,458 | -3.84(-4.47%) |
Sep 29, 2022 | 87.97 | 88.14 | 85.00 | 85.89 | 2,790,028 | -3.56(-3.98%) |
Sep 28, 2022 | 88.49 | 89.90 | 87.92 | 89.45 | 2,478,344 | -0.29(-0.32%) |
Sep 27, 2022 | 90.51 | 91.33 | 88.38 | 89.73 | 1,531,700 | +0.38(+0.42%) |
Sep 26, 2022 | 90.71 | 92.04 | 89.16 | 89.36 | 1,928,391 | -1.41(-1.56%) |
Sep 23, 2022 | 91.51 | 91.91 | 89.05 | 90.77 | 2,259,983 | -1.26(-1.37%) |
Sep 22, 2022 | 94.05 | 94.45 | 91.25 | 92.03 | 1,952,647 | -2.03(-2.16%) |
Sep 21, 2022 | 94.55 | 98.39 | 94.03 | 94.06 | 1,801,229 | -0.37(-0.39%) |
Sep 20, 2022 | 95.21 | 95.79 | 93.64 | 94.43 | 2,355,444 | -1.64(-1.70%) |
Sep 19, 2022 | 95.21 | 97.22 | 94.63 | 96.07 | 1,513,230 | -0.04(-0.04%) |
Sep 16, 2022 | 95.74 | 96.89 | 93.70 | 96.10 | 2,765,941 | -0.31(-0.32%) |
Sep 15, 2022 | 96.18 | 99.03 | 95.71 | 96.41 | 3,013,485 | +0.18(+0.19%) |
Sep 14, 2022 | 94.81 | 96.45 | 93.83 | 96.23 | 1,954,699 | +2.05(+2.18%) |
Sep 13, 2022 | 96.05 | 97.31 | 93.78 | 94.18 | 3,481,211 | -5.52(-5.54%) |
Sep 12, 2022 | 99.36 | 100.25 | 98.62 | 99.70 | 1,393,312 | +0.94(+0.95%) |
Sep 09, 2022 | 97.18 | 99.13 | 96.90 | 98.76 | 1,410,774 | +2.66(+2.76%) |
Sep 08, 2022 | 94.61 | 96.40 | 93.36 | 96.10 | 1,432,890 | +0.56(+0.58%) |
Sep 07, 2022 | 94.47 | 96.03 | 93.82 | 95.55 | 1,328,130 | +1.59(+1.69%) |
Sep 06, 2022 | 95.26 | 95.56 | 92.76 | 93.96 | 1,366,094 | -0.72(-0.76%) |
Sep 02, 2022 | 97.07 | 97.65 | 94.02 | 94.68 | 1,554,723 | -1.14(-1.19%) |
Sep 01, 2022 | 93.26 | 96.04 | 92.45 | 95.82 | 1,717,998 | +1.00(+1.06%) |
Aug 31, 2022 | 96.14 | 96.29 | 94.03 | 94.82 | 1,799,424 | -0.72(-0.76%) |
Aug 30, 2022 | 98.45 | 98.45 | 94.82 | 95.55 | 1,551,427 | -1.47(-1.52%) |
Aug 29, 2022 | 97.65 | 98.71 | 96.69 | 97.02 | 1,526,095 | -1.51(-1.53%) |
Aug 26, 2022 | 104.04 | 104.62 | 98.48 | 98.53 | 2,481,565 | -5.78(-5.54%) |
Aug 25, 2022 | 101.04 | 104.34 | 101.03 | 104.31 | 1,844,179 | +3.77(+3.75%) |
Aug 24, 2022 | 99.89 | 100.96 | 99.09 | 100.54 | 1,395,739 | +0.61(+0.61%) |
Aug 23, 2022 | 99.47 | 101.03 | 99.36 | 99.93 | 1,211,021 | +0.58(+0.59%) |
Aug 22, 2022 | 101.71 | 101.80 | 98.96 | 99.35 | 2,003,539 | -4.06(-3.92%) |
Aug 19, 2022 | 104.97 | 105.75 | 102.97 | 103.41 | 1,840,871 | -2.84(-2.67%) |
Aug 18, 2022 | 104.05 | 106.68 | 103.49 | 106.25 | 2,873,856 | +2.20(+2.11%) |
Aug 17, 2022 | 105.00 | 105.01 | 102.77 | 104.05 | 1,240,388 | -2.38(-2.24%) |
Aug 16, 2022 | 107.26 | 107.40 | 105.35 | 106.43 | 977,651 | -1.22(-1.14%) |
Aug 15, 2022 | 108.27 | 108.94 | 106.40 | 107.65 | 1,079,550 | -0.82(-0.76%) |
Aug 12, 2022 | 106.52 | 109.01 | 106.16 | 108.47 | 1,589,909 | +3.02(+2.87%) |
Aug 11, 2022 | 106.94 | 108.69 | 105.27 | 105.45 | 1,258,688 | -0.73(-0.68%) |
Aug 10, 2022 | 104.86 | 107.01 | 103.87 | 106.18 | 1,803,164 | +4.04(+3.95%) |
Aug 09, 2022 | 104.88 | 105.17 | 100.74 | 102.14 | 2,577,805 | -5.11(-4.76%) |
Aug 08, 2022 | 107.30 | 108.45 | 105.93 | 107.25 | 2,849,498 | -0.51(-0.47%) |
Aug 05, 2022 | 108.06 | 109.64 | 106.45 | 107.76 | 2,851,120 | -0.82(-0.76%) |
Aug 04, 2022 | 106.48 | 108.83 | 104.71 | 108.58 | 3,964,801 | +1.53(+1.43%) |
Aug 03, 2022 | 103.80 | 107.25 | 103.80 | 107.05 | 2,321,640 | +3.62(+3.50%) |
Aug 02, 2022 | 103.68 | 104.94 | 102.74 | 103.42 | 1,002,865 | -1.22(-1.17%) |
Aug 01, 2022 | 103.59 | 105.59 | 102.68 | 104.65 | 1,384,762 | +0.52(+0.50%) |
Jul 29, 2022 | 102.96 | 104.37 | 102.23 | 104.13 | 1,456,171 | +1.14(+1.11%) |
Jul 28, 2022 | 102.19 | 103.07 | 100.34 | 102.98 | 1,573,639 | +0.60(+0.59%) |
Jul 27, 2022 | 100.32 | 103.00 | 99.80 | 102.38 | 2,054,384 | +3.99(+4.05%) |
Jul 26, 2022 | 100.32 | 100.32 | 98.11 | 98.39 | 1,955,518 | -2.84(-2.81%) |
Jul 25, 2022 | 100.86 | 101.33 | 99.70 | 101.23 | 1,267,302 | -0.22(-0.22%) |
Jul 22, 2022 | 103.27 | 103.64 | 100.40 | 101.45 | 1,385,569 | -1.99(-1.92%) |
Jul 21, 2022 | 102.47 | 103.53 | 101.51 | 103.44 | 1,178,706 | +1.16(+1.13%) |
Jul 20, 2022 | 99.64 | 102.71 | 99.00 | 102.29 | 2,197,373 | +2.58(+2.59%) |
Jul 19, 2022 | 97.03 | 99.99 | 96.45 | 99.70 | 2,501,538 | +4.09(+4.28%) |
Jul 18, 2022 | 98.12 | 98.12 | 95.06 | 95.61 | 1,700,643 | -1.05(-1.09%) |
Jul 15, 2022 | 95.65 | 96.78 | 94.45 | 96.66 | 1,742,864 | +1.57(+1.65%) |
Jul 14, 2022 | 93.29 | 95.52 | 91.84 | 95.09 | 1,758,698 | +1.47(+1.57%) |
Jul 13, 2022 | 90.36 | 94.10 | 90.36 | 93.62 | 1,866,136 | +1.31(+1.42%) |
Jul 12, 2022 | 91.98 | 93.58 | 91.57 | 92.31 | 1,590,058 | +1.04(+1.14%) |
Jul 11, 2022 | 92.13 | 93.13 | 91.05 | 91.27 | 1,766,246 | -2.34(-2.50%) |
Jul 08, 2022 | 92.75 | 94.50 | 92.20 | 93.61 | 1,241,347 | -0.34(-0.37%) |
Jul 07, 2022 | 93.33 | 94.35 | 92.66 | 93.96 | 1,931,585 | +2.58(+2.83%) |
Jul 06, 2022 | 90.56 | 92.25 | 89.74 | 91.37 | 2,016,492 | +1.61(+1.79%) |
Jul 05, 2022 | 85.50 | 89.77 | 85.26 | 89.77 | 2,480,968 | +2.61(+3.00%) |
Jul 01, 2022 | 87.93 | 88.66 | 85.54 | 87.15 | 1,873,706 | -1.45(-1.64%) |
Jun 30, 2022 | 88.73 | 90.26 | 86.96 | 88.61 | 1,978,058 | -1.18(-1.31%) |
Jun 29, 2022 | 89.27 | 90.44 | 88.09 | 89.79 | 2,081,066 | -2.25(-2.44%) |
Jun 28, 2022 | 94.39 | 96.19 | 91.87 | 92.03 | 2,232,219 | -1.79(-1.91%) |
Jun 27, 2022 | 95.07 | 96.32 | 93.35 | 93.82 | 2,406,963 | +0.06(+0.06%) |
Jun 24, 2022 | 91.56 | 94.09 | 90.73 | 93.76 | 4,375,940 | +3.60(+3.99%) |
Jun 23, 2022 | 89.27 | 90.24 | 87.89 | 90.17 | 2,319,445 | +1.85(+2.09%) |
Jun 22, 2022 | 87.94 | 89.37 | 87.12 | 88.32 | 1,858,101 | -0.82(-0.92%) |
Jun 21, 2022 | 87.84 | 89.76 | 87.58 | 89.14 | 2,593,462 | +2.91(+3.37%) |
Jun 17, 2022 | 86.49 | 87.78 | 85.24 | 86.24 | 4,751,987 | +0.39(+0.46%) |
Jun 16, 2022 | 87.86 | 88.00 | 84.90 | 85.84 | 3,144,096 | -4.66(-5.15%) |
Jun 15, 2022 | 89.92 | 91.82 | 88.22 | 90.50 | 1,945,733 | +1.78(+2.01%) |
Jun 14, 2022 | 90.04 | 90.58 | 87.83 | 88.72 | 2,916,988 | -0.39(-0.44%) |
Jun 13, 2022 | 93.42 | 94.65 | 88.69 | 89.12 | 3,193,930 | -6.77(-7.06%) |
Jun 10, 2022 | 97.30 | 98.18 | 95.34 | 95.89 | 1,636,844 | -3.08(-3.11%) |
Jun 09, 2022 | 100.83 | 102.23 | 98.97 | 98.97 | 1,622,707 | -3.05(-2.99%) |
Jun 08, 2022 | 103.62 | 104.36 | 101.37 | 102.02 | 1,196,652 | -1.89(-1.82%) |
Jun 07, 2022 | 101.29 | 104.20 | 100.63 | 103.91 | 1,130,652 | +1.72(+1.68%) |
Jun 06, 2022 | 103.82 | 104.42 | 101.29 | 102.19 | 1,026,589 | +0.12(+0.12%) |
Jun 03, 2022 | 103.64 | 103.78 | 101.86 | 102.07 | 1,464,805 | -3.95(-3.73%) |
Jun 02, 2022 | 102.33 | 106.06 | 101.72 | 106.02 | 1,893,091 | +3.41(+3.33%) |
Jun 01, 2022 | 104.93 | 105.18 | 101.10 | 102.60 | 1,672,713 | -1.53(-1.47%) |
May 31, 2022 | 104.18 | 104.86 | 101.86 | 104.13 | 2,524,215 | +0.15(+0.15%) |
May 27, 2022 | 101.20 | 104.00 | 101.20 | 103.98 | 2,559,026 | +3.99(+3.99%) |
May 26, 2022 | 96.60 | 100.74 | 96.16 | 99.99 | 2,345,774 | +2.72(+2.79%) |
May 25, 2022 | 95.31 | 97.79 | 94.84 | 97.27 | 1,580,411 | +1.74(+1.82%) |
May 24, 2022 | 96.85 | 96.85 | 94.22 | 95.53 | 1,855,973 | -2.29(-2.34%) |
May 23, 2022 | 98.41 | 98.76 | 96.40 | 97.82 | 1,453,222 | -0.16(-0.17%) |
May 20, 2022 | 98.35 | 98.46 | 94.06 | 97.98 | 2,803,734 | +1.66(+1.73%) |
May 19, 2022 | 96.51 | 98.71 | 95.15 | 96.32 | 2,166,924 | -0.51(-0.53%) |
May 18, 2022 | 100.00 | 100.83 | 96.46 | 96.83 | 2,939,429 | -4.81(-4.74%) |
May 17, 2022 | 99.09 | 102.24 | 98.00 | 101.64 | 2,906,539 | +4.62(+4.77%) |
May 16, 2022 | 98.10 | 98.44 | 96.53 | 97.02 | 1,536,099 | -1.42(-1.44%) |
May 13, 2022 | 96.47 | 99.01 | 95.82 | 98.44 | 2,537,802 | +3.36(+3.53%) |
May 12, 2022 | 93.49 | 96.44 | 92.84 | 95.08 | 2,667,487 | +0.60(+0.63%) |
May 11, 2022 | 97.02 | 98.75 | 94.37 | 94.48 | 2,341,773 | -3.27(-3.35%) |
May 10, 2022 | 99.15 | 99.82 | 95.19 | 97.75 | 2,774,113 | +0.56(+0.58%) |
May 09, 2022 | 99.25 | 101.23 | 96.88 | 97.19 | 2,643,486 | -3.37(-3.35%) |
May 06, 2022 | 101.97 | 102.61 | 98.37 | 100.56 | 3,019,508 | -1.65(-1.61%) |
May 05, 2022 | 105.72 | 105.75 | 100.34 | 102.21 | 3,925,676 | -5.79(-5.36%) |
May 04, 2022 | 108.58 | 109.24 | 98.11 | 108.00 | 9,407,804 | -5.65(-4.97%) |
May 03, 2022 | 112.53 | 114.91 | 111.27 | 113.65 | 2,607,303 | +0.91(+0.81%) |
May 02, 2022 | 108.46 | 112.92 | 108.01 | 112.74 | 2,280,708 | +4.96(+4.60%) |
Apr 29, 2022 | 110.82 | 113.20 | 107.57 | 107.78 | 2,244,498 | -4.14(-3.70%) |
Apr 28, 2022 | 108.45 | 113.27 | 107.02 | 111.92 | 2,698,457 | +5.32(+4.99%) |
Apr 27, 2022 | 105.78 | 109.61 | 105.78 | 106.60 | 1,977,896 | -0.31(-0.29%) |
Apr 26, 2022 | 110.83 | 111.09 | 106.90 | 106.92 | 1,800,951 | -5.22(-4.66%) |
Apr 25, 2022 | 109.05 | 112.28 | 107.74 | 112.14 | 1,595,214 | +2.64(+2.41%) |
Apr 22, 2022 | 112.24 | 113.12 | 109.29 | 109.49 | 1,996,128 | -2.88(-2.56%) |
Apr 21, 2022 | 116.74 | 118.14 | 112.09 | 112.38 | 2,079,782 | -2.55(-2.22%) |
Apr 20, 2022 | 117.11 | 117.79 | 114.54 | 114.92 | 1,552,508 | -1.13(-0.98%) |
Apr 19, 2022 | 113.67 | 116.25 | 112.40 | 116.06 | 1,644,576 | +2.61(+2.30%) |
Apr 18, 2022 | 111.58 | 114.15 | 111.45 | 113.45 | 1,674,270 | +1.45(+1.30%) |
Apr 14, 2022 | 117.02 | 117.13 | 111.92 | 112.00 | 2,334,103 | -4.41(-3.79%) |
Apr 13, 2022 | 114.71 | 117.20 | 113.93 | 116.41 | 1,541,823 | +1.93(+1.69%) |
Apr 12, 2022 | 116.41 | 117.55 | 114.08 | 114.48 | 1,626,418 | -0.57(-0.50%) |
Apr 11, 2022 | 115.50 | 118.29 | 114.93 | 115.05 | 2,073,772 | -1.27(-1.10%) |
Apr 08, 2022 | 116.81 | 118.09 | 115.08 | 116.32 | 1,489,871 | -0.74(-0.63%) |
Apr 07, 2022 | 117.44 | 118.75 | 114.44 | 117.06 | 2,565,977 | -1.35(-1.14%) |
Apr 06, 2022 | 119.82 | 121.47 | 117.96 | 118.42 | 2,845,720 | -3.27(-2.69%) |
Apr 05, 2022 | 127.11 | 127.55 | 121.57 | 121.69 | 2,407,712 | -6.05(-4.74%) |
Apr 04, 2022 | 126.75 | 129.56 | 126.09 | 127.74 | 1,687,096 | +2.14(+1.70%) |
Apr 01, 2022 | 127.45 | 128.00 | 122.08 | 125.60 | 2,260,138 | -1.19(-0.94%) |
Mar 31, 2022 | 129.76 | 130.61 | 126.65 | 126.79 | 1,801,397 | -2.97(-2.29%) |
Mar 30, 2022 | 132.53 | 132.66 | 129.18 | 129.75 | 1,578,189 | -3.70(-2.77%) |
Mar 29, 2022 | 132.83 | 134.38 | 131.21 | 133.46 | 1,536,581 | +3.07(+2.36%) |
Mar 28, 2022 | 129.47 | 130.57 | 126.25 | 130.38 | 1,781,130 | -0.89(-0.68%) |
Mar 25, 2022 | 132.13 | 132.25 | 129.29 | 131.28 | 1,128,667 | -0.41(-0.31%) |
Mar 24, 2022 | 128.44 | 131.76 | 126.97 | 131.69 | 1,433,406 | +4.88(+3.85%) |
Mar 23, 2022 | 129.72 | 131.13 | 126.81 | 126.81 | 1,251,111 | -4.01(-3.07%) |
Mar 22, 2022 | 127.88 | 131.99 | 127.88 | 130.82 | 2,019,852 | +2.83(+2.21%) |
Mar 21, 2022 | 128.11 | 129.47 | 125.77 | 127.99 | 2,351,724 | -0.61(-0.47%) |
Mar 18, 2022 | 125.14 | 128.67 | 124.03 | 128.59 | 4,753,734 | +2.11(+1.67%) |
Mar 17, 2022 | 124.10 | 126.50 | 122.76 | 126.48 | 1,577,396 | +1.80(+1.44%) |
Mar 16, 2022 | 121.00 | 124.90 | 119.30 | 124.69 | 2,318,834 | +5.31(+4.45%) |
Mar 15, 2022 | 115.46 | 119.78 | 114.91 | 119.38 | 2,487,758 | +4.69(+4.09%) |
Mar 14, 2022 | 121.07 | 121.57 | 113.19 | 114.69 | 3,676,856 | -6.64(-5.47%) |
Mar 11, 2022 | 126.52 | 126.89 | 121.14 | 121.33 | 1,459,568 | -3.74(-2.99%) |
Mar 10, 2022 | 125.49 | 126.45 | 122.62 | 125.06 | 1,327,138 | -2.56(-2.01%) |
Mar 09, 2022 | 129.08 | 129.37 | 126.51 | 127.62 | 1,918,059 | +1.98(+1.58%) |
Mar 08, 2022 | 122.93 | 130.11 | 121.58 | 125.64 | 2,137,396 | +3.15(+2.57%) |
Mar 07, 2022 | 129.56 | 130.29 | 122.34 | 122.50 | 2,502,734 | -6.77(-5.24%) |
Mar 04, 2022 | 129.39 | 130.52 | 127.42 | 129.27 | 1,903,708 | -0.92(-0.71%) |
Mar 03, 2022 | 131.62 | 132.01 | 128.83 | 130.19 | 2,021,159 | +0.04(+0.03%) |
Mar 02, 2022 | 127.38 | 131.00 | 126.79 | 130.16 | 1,719,566 | +3.59(+2.83%) |
Mar 01, 2022 | 130.53 | 132.04 | 125.64 | 126.57 | 2,020,499 | -4.87(-3.71%) |
Feb 28, 2022 | 131.27 | 132.90 | 129.06 | 131.44 | 1,784,606 | -1.09(-0.83%) |
Feb 25, 2022 | 132.15 | 133.04 | 130.93 | 132.53 | 2,150,766 | +0.47(+0.35%) |
Feb 24, 2022 | 122.72 | 132.27 | 122.16 | 132.07 | 2,600,265 | +5.19(+4.09%) |
Feb 23, 2022 | 130.14 | 131.94 | 126.76 | 126.88 | 1,989,281 | -1.41(-1.10%) |
Feb 22, 2022 | 128.56 | 131.55 | 126.85 | 128.29 | 2,404,687 | -1.64(-1.26%) |
Feb 18, 2022 | 129.93 | 0 | +0.68(+0.53%) | |||
Feb 17, 2022 | 131.09 | 131.63 | 129.14 | 129.24 | 1,749,136 | -3.58(-2.70%) |
Feb 16, 2022 | 130.64 | 133.41 | 130.00 | 132.82 | 1,237,210 | +0.58(+0.44%) |
Feb 15, 2022 | 130.03 | 132.51 | 129.18 | 132.24 | 1,656,829 | +4.60(+3.61%) |
Feb 14, 2022 | 126.24 | 129.90 | 126.22 | 127.64 | 2,203,518 | +1.52(+1.20%) |
Feb 11, 2022 | 133.72 | 134.01 | 125.29 | 126.12 | 2,717,652 | -7.32(-5.49%) |
Feb 10, 2022 | 133.92 | 138.15 | 132.63 | 133.45 | 2,230,752 | -2.92(-2.14%) |
Feb 09, 2022 | 134.34 | 136.91 | 131.34 | 136.37 | 2,458,328 | +3.51(+2.64%) |
Feb 08, 2022 | 128.70 | 133.23 | 127.76 | 132.86 | 2,109,109 | +3.93(+3.05%) |
Feb 07, 2022 | 128.85 | 130.70 | 128.12 | 128.93 | 2,680,707 | +0.94(+0.73%) |
Feb 04, 2022 | 127.60 | 128.70 | 122.90 | 127.99 | 4,482,995 | -3.26(-2.48%) |
Feb 03, 2022 | 136.61 | 131.07 | 131.25 | 3,971,998 | -9.41(-6.69%) | |
Feb 02, 2022 | 139.74 | 140.91 | 137.75 | 140.66 | 2,110,802 | +2.05(+1.48%) |
Feb 01, 2022 | 138.55 | 138.99 | 134.86 | 138.61 | 1,812,095 | +6.01(+4.53%) |
Jan 28, 2022 | 131.36 | 132.72 | 126.74 | 132.60 | 2,200,658 | +2.48(+1.91%) |
Jan 27, 2022 | 136.37 | 136.65 | 128.54 | 130.12 | 2,855,535 | -4.43(-3.30%) |
Jan 26, 2022 | 135.60 | 140.08 | 132.59 | 134.56 | 2,487,053 | +2.10(+1.59%) |
Jan 25, 2022 | 132.84 | 135.66 | 130.43 | 132.45 | 2,061,058 | -3.82(-2.80%) |
Jan 24, 2022 | 130.90 | 136.41 | 127.29 | 136.27 | 2,859,572 | +3.73(+2.82%) |
Jan 21, 2022 | 134.94 | 137.39 | 132.26 | 132.54 | 2,110,833 | -2.93(-2.16%) |
Jan 20, 2022 | 139.36 | 140.99 | 135.36 | 135.47 | 2,054,484 | -2.74(-1.98%) |
Jan 19, 2022 | 144.07 | 144.43 | 137.71 | 138.20 | 2,241,972 | -5.47(-3.80%) |
Jan 18, 2022 | 145.17 | 145.65 | 142.20 | 143.67 | 1,939,589 | -3.79(-2.57%) |
Jan 14, 2022 | 147.46 | 0 | +2.87(+1.98%) | |||
Jan 13, 2022 | 148.47 | 149.71 | 144.25 | 144.59 | 1,609,663 | -3.31(-2.24%) |
Jan 12, 2022 | 149.24 | 150.66 | 146.52 | 147.90 | 1,218,435 | +0.02(+0.01%) |
Jan 11, 2022 | 143.65 | 148.41 | 143.26 | 147.88 | 1,735,480 | +1.90(+1.30%) |
Jan 10, 2022 | 144.33 | 146.17 | 141.50 | 145.98 | 2,302,692 | -0.11(-0.08%) |
Jan 07, 2022 | 150.36 | 151.37 | 145.98 | 146.09 | 1,778,945 | -3.72(-2.49%) |
Jan 06, 2022 | 149.77 | 152.17 | 148.21 | 149.82 | 1,585,970 | +0.06(+0.04%) |
Jan 05, 2022 | 152.13 | 154.32 | 149.65 | 149.76 | 2,015,758 | -3.00(-1.97%) |
Jan 04, 2022 | 152.35 | 154.87 | 149.02 | 152.76 | 1,636,409 | +1.39(+0.92%) |
Jan 03, 2022 | 147.46 | 152.15 | 147.46 | 151.37 | 2,348,382 | +4.40(+2.99%) |
Dec 31, 2021 | 147.60 | 148.74 | 146.90 | 146.98 | 906,853 | -0.62(-0.42%) |
Dec 30, 2021 | 148.26 | 149.73 | 147.23 | 147.60 | 1,106,283 | -0.87(-0.59%) |
Dec 29, 2021 | 147.89 | 150.14 | 147.86 | 148.47 | 871,939 | +0.74(+0.50%) |
Dec 28, 2021 | 148.17 | 148.56 | 146.71 | 147.73 | 1,171,966 | +0.55(+0.37%) |
Dec 27, 2021 | 145.59 | 147.22 | 144.72 | 147.19 | 1,296,519 | +1.84(+1.26%) |
Dec 23, 2021 | 144.53 | 146.66 | 143.93 | 145.35 | 931,891 | +0.95(+0.66%) |
Dec 22, 2021 | 144.14 | 144.60 | 142.62 | 144.40 | 986,160 | -0.20(-0.14%) |
Dec 21, 2021 | 144.04 | 144.68 | 141.59 | 144.60 | 1,266,936 | +2.58(+1.81%) |
Dec 20, 2021 | 141.60 | 143.37 | 140.83 | 142.02 | 1,595,341 | -1.70(-1.18%) |
Dec 17, 2021 | 137.15 | 144.76 | 136.98 | 143.72 | 5,283,256 | +5.03(+3.63%) |
Dec 16, 2021 | 152.17 | 152.92 | 134.53 | 138.69 | 7,397,851 | -12.84(-8.47%) |
Dec 15, 2021 | 151.25 | 151.70 | 145.71 | 151.52 | 2,561,107 | +0.50(+0.33%) |
Dec 14, 2021 | 150.78 | 152.84 | 150.06 | 151.02 | 1,445,288 | -0.55(-0.37%) |
Dec 13, 2021 | 153.70 | 154.75 | 150.53 | 151.58 | 1,461,280 | -1.95(-1.27%) |
Dec 10, 2021 | 154.87 | 155.81 | 151.51 | 153.53 | 1,789,680 | +0.98(+0.65%) |
Dec 09, 2021 | 150.85 | 155.16 | 150.63 | 152.55 | 2,253,666 | +0.89(+0.59%) |
Dec 08, 2021 | 148.74 | 153.07 | 147.01 | 151.66 | 1,907,012 | +2.61(+1.75%) |
Dec 07, 2021 | 146.84 | 149.88 | 146.58 | 149.04 | 1,868,636 | +4.64(+3.22%) |
Dec 06, 2021 | 142.13 | 145.30 | 140.19 | 144.40 | 1,826,628 | +2.85(+2.01%) |
Dec 03, 2021 | 143.54 | 144.84 | 139.97 | 141.55 | 1,786,224 | -0.27(-0.19%) |
Dec 02, 2021 | 138.61 | 143.48 | 136.68 | 141.82 | 2,968,314 | -0.45(-0.31%) |
Dec 01, 2021 | 145.62 | 147.90 | 142.11 | 142.27 | 1,957,702 | -1.41(-0.98%) |
Nov 30, 2021 | 145.88 | 148.04 | 142.53 | 143.68 | 3,324,697 | -4.79(-3.23%) |
Nov 29, 2021 | 146.01 | 148.47 | 143.46 | 148.47 | 2,286,389 | +4.02(+2.78%) |
Nov 26, 2021 | 146.62 | 148.34 | 143.60 | 144.46 | 1,760,477 | -3.23(-2.19%) |
Nov 24, 2021 | 147.68 | 148.85 | 143.34 | 147.68 | 2,057,766 | -0.87(-0.58%) |
Nov 23, 2021 | 147.90 | 150.05 | 147.55 | 148.55 | 2,060,582 | +0.26(+0.17%) |
Nov 22, 2021 | 152.57 | 152.77 | 148.26 | 148.29 | 1,792,923 | -3.43(-2.26%) |
Nov 19, 2021 | 153.36 | 154.05 | 151.53 | 151.72 | 1,788,545 | -2.26(-1.47%) |
Nov 18, 2021 | 156.25 | 154.32 | 153.58 | 153.99 | 2,159,128 | +0.13(+0.09%) |
Nov 17, 2021 | 154.13 | 155.50 | 153.18 | 153.86 | 1,858,891 | -0.75(-0.49%) |
Nov 16, 2021 | 153.81 | 155.38 | 153.37 | 154.61 | 1,862,436 | +0.53(+0.34%) |
Nov 15, 2021 | 155.94 | 156.43 | 153.61 | 154.08 | 1,507,298 | -1.27(-0.82%) |
Nov 12, 2021 | 153.19 | 155.79 | 152.80 | 155.36 | 1,662,847 | +2.43(+1.59%) |
Nov 11, 2021 | 152.89 | 153.27 | 150.68 | 152.93 | 1,593,431 | +1.59(+1.05%) |
Nov 10, 2021 | 154.01 | 151.34 | 2,015,089 | -3.63(-2.35%) | ||
Nov 09, 2021 | 158.59 | 158.98 | 154.54 | 154.98 | 2,027,931 | -3.41(-2.15%) |
Nov 08, 2021 | 155.69 | 159.82 | 153.75 | 158.39 | 3,546,974 | +3.50(+2.26%) |
Nov 05, 2021 | 158.80 | 159.46 | 150.30 | 154.88 | 6,510,827 | -6.91(-4.27%) |
Nov 04, 2021 | 162.64 | 162.89 | 157.70 | 161.80 | 3,601,408 | -2.01(-1.23%) |
Nov 03, 2021 | 161.57 | 164.40 | 160.49 | 163.81 | 1,687,424 | +2.61(+1.62%) |
Nov 02, 2021 | 160.63 | 162.35 | 160.15 | 161.20 | 1,368,897 | +0.90(+0.56%) |
Nov 01, 2021 | 157.95 | 160.33 | 158.98 | 160.30 | 1,167,405 | +2.52(+1.60%) |
Oct 29, 2021 | 158.27 | 156.39 | 157.78 | 1,693,361 | -2.56(-1.60%) | |
Oct 28, 2021 | 157.55 | 160.79 | 157.45 | 160.34 | 1,462,712 | +3.72(+2.38%) |
Oct 27, 2021 | 154.90 | 158.95 | 154.04 | 156.62 | 1,381,293 | +1.48(+0.96%) |
Oct 26, 2021 | 157.77 | 155.14 | 1,259,669 | -0.80(-0.51%) | ||
Oct 25, 2021 | 156.60 | 155.94 | 896,007 | +0.06(+0.04%) | ||
Oct 22, 2021 | 157.60 | 158.46 | 155.77 | 155.89 | 1,227,238 | -1.75(-1.11%) |
Oct 21, 2021 | 155.77 | 157.80 | 155.77 | 157.63 | 828,507 | +1.26(+0.80%) |
Oct 20, 2021 | 155.54 | 157.61 | 154.57 | 156.38 | 1,462,635 | +0.84(+0.54%) |
Oct 19, 2021 | 153.15 | 156.36 | 152.47 | 155.54 | 1,921,984 | +3.28(+2.15%) |
Oct 18, 2021 | 150.42 | 152.38 | 149.31 | 152.26 | 1,525,203 | +0.71(+0.47%) |
Oct 15, 2021 | 152.20 | 153.33 | 151.10 | 151.55 | 1,136,655 | +0.27(+0.18%) |
Oct 14, 2021 | 148.13 | 151.40 | 147.85 | 151.28 | 1,678,285 | +4.74(+3.23%) |
Oct 13, 2021 | 146.33 | 148.88 | 145.89 | 146.54 | 2,927,122 | -3.24(-2.16%) |
Oct 12, 2021 | 151.05 | 151.67 | 149.16 | 149.78 | 1,414,202 | -0.76(-0.51%) |
Oct 11, 2021 | 151.68 | 153.22 | 150.47 | 150.54 | 1,036,788 | -1.32(-0.87%) |
Oct 08, 2021 | 153.81 | 153.99 | 151.10 | 151.86 | 971,631 | -1.30(-0.85%) |
Oct 07, 2021 | 153.71 | 156.11 | 153.09 | 153.17 | 1,419,266 | +1.05(+0.69%) |
Oct 06, 2021 | 149.76 | 152.41 | 148.74 | 152.12 | 1,403,604 | +0.75(+0.49%) |
Oct 05, 2021 | 151.57 | 152.96 | 149.82 | 151.37 | 2,147,385 | +0.61(+0.41%) |
Oct 04, 2021 | 154.07 | 154.27 | 150.22 | 150.76 | 2,485,723 | -3.99(-2.58%) |