Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 135.94 | 136.01 | 133.33 | 133.62 | 1,269,104 | -1.88(-1.39%) |
Sep 29, 2022 | 136.90 | 137.21 | 134.61 | 135.50 | 814,325 | -2.01(-1.46%) |
Sep 28, 2022 | 136.90 | 138.15 | 135.42 | 137.51 | 1,985,726 | +1.37(+1.00%) |
Sep 27, 2022 | 139.01 | 139.01 | 135.53 | 136.15 | 1,112,406 | -1.73(-1.26%) |
Sep 26, 2022 | 138.01 | 138.96 | 136.93 | 137.88 | 792,024 | -0.29(-0.21%) |
Sep 23, 2022 | 138.73 | 138.94 | 137.15 | 138.16 | 857,254 | -1.33(-0.95%) |
Sep 22, 2022 | 140.89 | 140.89 | 138.54 | 139.49 | 928,758 | -1.68(-1.19%) |
Sep 21, 2022 | 143.00 | 143.89 | 141.09 | 141.17 | 1,042,017 | -1.24(-0.87%) |
Sep 20, 2022 | 144.20 | 144.32 | 141.29 | 142.41 | 1,161,528 | -1.65(-1.15%) |
Sep 19, 2022 | 142.53 | 144.17 | 142.38 | 144.06 | 656,498 | +0.86(+0.60%) |
Sep 16, 2022 | 142.58 | 143.64 | 142.58 | 143.20 | 1,355,249 | -1.01(-0.70%) |
Sep 15, 2022 | 144.71 | 145.43 | 143.69 | 144.21 | 1,013,372 | -0.84(-0.58%) |
Sep 14, 2022 | 144.37 | 146.06 | 144.26 | 145.05 | 1,353,252 | +0.45(+0.31%) |
Sep 13, 2022 | 144.83 | 145.89 | 144.25 | 144.59 | 1,830,025 | -1.76(-1.20%) |
Sep 12, 2022 | 145.35 | 146.55 | 144.67 | 146.35 | 1,131,111 | +1.58(+1.09%) |
Sep 09, 2022 | 144.28 | 145.54 | 143.95 | 144.77 | 1,091,859 | +0.82(+0.57%) |
Sep 08, 2022 | 143.05 | 144.39 | 142.52 | 143.95 | 1,081,818 | +1.10(+0.77%) |
Sep 07, 2022 | 139.69 | 143.31 | 139.42 | 142.85 | 908,424 | +3.12(+2.24%) |
Sep 06, 2022 | 139.06 | 140.80 | 139.35 | 139.73 | 1,138,027 | +0.74(+0.53%) |
Sep 02, 2022 | 138.94 | 140.50 | 138.33 | 138.98 | 1,474,086 | +1.12(+0.81%) |
Sep 01, 2022 | 135.81 | 137.96 | 135.79 | 137.87 | 1,491,364 | +0.24(+0.17%) |
Aug 31, 2022 | 138.41 | 138.88 | 137.59 | 137.63 | 1,177,488 | -0.28(-0.20%) |
Aug 30, 2022 | 139.42 | 139.62 | 137.37 | 137.91 | 851,951 | -1.32(-0.95%) |
Aug 29, 2022 | 137.20 | 139.78 | 137.06 | 139.22 | 689,899 | +1.14(+0.82%) |
Aug 26, 2022 | 141.21 | 141.21 | 137.97 | 138.08 | 545,675 | -2.72(-1.93%) |
Aug 25, 2022 | 140.46 | 140.98 | 139.30 | 140.80 | 506,672 | +0.97(+0.69%) |
Aug 24, 2022 | 139.41 | 140.41 | 139.19 | 139.84 | 429,409 | +0.47(+0.34%) |
Aug 23, 2022 | 139.40 | 139.86 | 138.68 | 139.36 | 342,886 | -0.62(-0.45%) |
Aug 22, 2022 | 139.18 | 140.57 | 139.18 | 139.98 | 552,613 | -0.31(-0.22%) |
Aug 19, 2022 | 140.96 | 141.20 | 139.98 | 140.29 | 569,279 | -0.51(-0.37%) |
Aug 18, 2022 | 142.53 | 142.68 | 140.53 | 140.80 | 492,173 | -1.51(-1.06%) |
Aug 17, 2022 | 141.69 | 142.85 | 141.34 | 142.32 | 655,726 | +0.44(+0.31%) |
Aug 16, 2022 | 139.58 | 142.25 | 139.00 | 141.88 | 894,484 | +1.99(+1.42%) |
Aug 15, 2022 | 139.35 | 140.34 | 139.02 | 139.90 | 383,202 | +0.14(+0.10%) |
Aug 12, 2022 | 137.23 | 139.87 | 136.89 | 139.76 | 470,492 | +2.56(+1.86%) |
Aug 11, 2022 | 138.40 | 138.79 | 137.04 | 137.20 | 521,956 | -1.02(-0.74%) |
Aug 10, 2022 | 139.23 | 139.43 | 137.44 | 138.22 | 885,806 | +0.27(+0.19%) |
Aug 09, 2022 | 138.05 | 139.23 | 137.33 | 137.95 | 834,396 | +0.24(+0.17%) |
Aug 08, 2022 | 137.42 | 138.68 | 136.91 | 137.72 | 805,287 | +1.15(+0.84%) |
Aug 05, 2022 | 136.52 | 136.90 | 135.06 | 136.57 | 799,760 | -0.95(-0.69%) |
Aug 04, 2022 | 134.08 | 139.07 | 134.08 | 137.52 | 1,765,094 | +3.52(+2.62%) |
Aug 03, 2022 | 132.64 | 134.92 | 130.57 | 134.00 | 1,202,162 | +4.52(+3.49%) |
Aug 02, 2022 | 129.99 | 131.15 | 129.44 | 129.48 | 784,878 | -0.99(-0.76%) |
Aug 01, 2022 | 131.06 | 131.31 | 130.08 | 130.47 | 847,766 | -1.20(-0.91%) |
Jul 29, 2022 | 129.96 | 131.79 | 129.50 | 131.67 | 1,100,886 | +2.39(+1.85%) |
Jul 28, 2022 | 126.61 | 129.59 | 126.11 | 129.28 | 570,468 | +2.72(+2.15%) |
Jul 27, 2022 | 125.31 | 127.16 | 124.98 | 126.56 | 1,006,670 | +1.82(+1.46%) |
Jul 26, 2022 | 125.24 | 125.64 | 124.00 | 124.74 | 983,207 | -1.02(-0.81%) |
Jul 25, 2022 | 124.56 | 125.79 | 124.56 | 125.76 | 679,029 | +1.11(+0.89%) |
Jul 22, 2022 | 125.74 | 126.73 | 124.09 | 124.65 | 612,331 | -1.31(-1.04%) |
Jul 21, 2022 | 123.81 | 126.27 | 123.50 | 125.97 | 681,978 | +2.35(+1.90%) |
Jul 20, 2022 | 123.73 | 124.49 | 123.08 | 123.62 | 538,253 | -0.09(-0.07%) |
Jul 19, 2022 | 122.56 | 123.83 | 121.79 | 123.71 | 597,667 | +2.47(+2.04%) |
Jul 18, 2022 | 123.07 | 123.16 | 120.93 | 121.24 | 544,717 | -1.62(-1.32%) |
Jul 15, 2022 | 123.68 | 124.23 | 122.32 | 122.86 | 817,295 | +0.22(+0.18%) |
Jul 14, 2022 | 120.83 | 123.19 | 120.43 | 122.64 | 778,336 | +1.08(+0.89%) |
Jul 13, 2022 | 119.80 | 122.31 | 119.66 | 121.56 | 663,657 | +0.69(+0.57%) |
Jul 12, 2022 | 123.13 | 123.65 | 120.56 | 120.87 | 1,134,437 | -2.66(-2.15%) |
Jul 11, 2022 | 123.95 | 124.72 | 123.07 | 123.53 | 485,438 | -0.38(-0.31%) |
Jul 08, 2022 | 124.33 | 124.56 | 123.33 | 123.91 | 487,131 | -0.54(-0.44%) |
Jul 07, 2022 | 124.44 | 124.93 | 123.87 | 124.46 | 944,969 | -0.19(-0.15%) |
Jul 06, 2022 | 123.35 | 125.49 | 123.33 | 124.64 | 1,025,079 | +1.61(+1.31%) |
Jul 05, 2022 | 122.57 | 123.40 | 121.19 | 123.03 | 1,256,029 | -0.69(-0.56%) |
Jul 01, 2022 | 122.16 | 123.99 | 122.13 | 123.73 | 557,459 | +1.34(+1.10%) |
Jun 30, 2022 | 122.29 | 123.45 | 121.56 | 122.38 | 1,663,233 | -0.65(-0.53%) |
Jun 29, 2022 | 120.61 | 123.18 | 119.83 | 123.03 | 1,020,717 | +2.96(+2.47%) |
Jun 28, 2022 | 121.87 | 122.86 | 119.89 | 120.07 | 633,738 | -1.47(-1.21%) |
Jun 27, 2022 | 120.64 | 122.29 | 120.31 | 121.54 | 655,682 | +0.38(+0.31%) |
Jun 24, 2022 | 119.93 | 121.18 | 119.65 | 121.17 | 803,363 | +2.19(+1.84%) |
Jun 23, 2022 | 117.14 | 119.34 | 116.33 | 118.98 | 1,010,802 | +2.07(+1.77%) |
Jun 22, 2022 | 114.47 | 117.55 | 114.13 | 116.90 | 739,537 | +1.15(+0.99%) |
Jun 21, 2022 | 115.12 | 116.14 | 113.94 | 115.76 | 839,581 | +2.42(+2.13%) |
Jun 17, 2022 | 113.91 | 114.28 | 112.06 | 113.34 | 1,009,909 | -0.20(-0.17%) |
Jun 16, 2022 | 114.67 | 115.17 | 113.13 | 113.54 | 906,613 | -3.15(-2.70%) |
Jun 15, 2022 | 116.66 | 118.15 | 114.59 | 116.69 | 892,433 | +0.82(+0.71%) |
Jun 14, 2022 | 117.99 | 118.19 | 115.43 | 115.87 | 975,577 | -2.07(-1.76%) |
Jun 13, 2022 | 119.92 | 120.64 | 117.70 | 117.94 | 769,961 | -4.04(-3.31%) |
Jun 10, 2022 | 121.71 | 123.16 | 119.93 | 121.98 | 901,519 | -1.00(-0.81%) |
Jun 09, 2022 | 126.86 | 127.20 | 122.78 | 122.97 | 697,836 | -4.12(-3.24%) |
Jun 08, 2022 | 128.35 | 128.55 | 126.63 | 127.09 | 834,831 | -2.17(-1.68%) |
Jun 07, 2022 | 127.32 | 129.30 | 126.95 | 129.26 | 529,910 | +1.88(+1.47%) |
Jun 06, 2022 | 127.87 | 128.90 | 127.10 | 127.39 | 693,855 | -0.13(-0.10%) |
Jun 03, 2022 | 128.35 | 128.54 | 127.09 | 127.52 | 554,574 | -1.07(-0.83%) |
Jun 02, 2022 | 125.86 | 128.79 | 125.18 | 128.58 | 747,860 | +2.79(+2.22%) |
Jun 01, 2022 | 126.33 | 126.78 | 125.46 | 125.79 | 795,163 | -0.13(-0.10%) |
May 31, 2022 | 126.80 | 127.48 | 125.62 | 125.92 | 1,785,062 | -0.94(-0.74%) |
May 27, 2022 | 125.11 | 126.93 | 125.11 | 126.86 | 710,564 | +2.11(+1.69%) |
May 26, 2022 | 124.47 | 125.40 | 123.73 | 124.74 | 561,950 | +1.17(+0.94%) |
May 25, 2022 | 124.62 | 124.87 | 122.85 | 123.58 | 1,498,029 | -1.36(-1.09%) |
May 24, 2022 | 124.44 | 125.42 | 123.82 | 124.94 | 947,058 | +0.68(+0.55%) |
May 23, 2022 | 123.40 | 124.78 | 122.59 | 124.26 | 888,564 | +1.26(+1.03%) |
May 20, 2022 | 121.44 | 123.06 | 120.54 | 123.00 | 713,298 | +2.21(+1.83%) |
May 19, 2022 | 121.44 | 122.60 | 120.12 | 120.78 | 1,486,617 | -1.00(-0.82%) |
May 18, 2022 | 125.01 | 125.90 | 121.25 | 121.78 | 1,204,104 | -3.97(-3.16%) |
May 17, 2022 | 125.40 | 126.21 | 124.23 | 125.75 | 923,731 | +0.73(+0.58%) |
May 16, 2022 | 124.14 | 126.17 | 123.92 | 125.02 | 2,171,736 | +0.92(+0.74%) |
May 13, 2022 | 122.24 | 124.39 | 121.42 | 124.10 | 1,451,000 | +3.09(+2.56%) |
May 12, 2022 | 120.64 | 122.41 | 119.55 | 121.01 | 1,040,806 | +0.12(+0.10%) |
May 11, 2022 | 121.56 | 123.67 | 120.71 | 120.89 | 1,012,293 | -0.68(-0.56%) |
May 10, 2022 | 122.27 | 123.48 | 119.61 | 121.57 | 1,487,848 | +0.43(+0.36%) |
May 09, 2022 | 124.39 | 124.81 | 120.81 | 121.14 | 1,257,214 | -3.77(-3.02%) |
May 06, 2022 | 123.21 | 125.93 | 123.21 | 124.91 | 1,319,534 | -0.64(-0.51%) |
May 05, 2022 | 128.07 | 128.71 | 124.11 | 125.55 | 1,618,202 | -3.66(-2.83%) |
May 04, 2022 | 130.83 | 130.87 | 126.41 | 129.21 | 2,455,651 | -2.80(-2.12%) |
May 03, 2022 | 132.60 | 133.58 | 131.51 | 132.01 | 1,606,426 | -0.58(-0.44%) |
May 02, 2022 | 135.17 | 136.20 | 131.44 | 132.59 | 1,253,785 | -3.38(-2.49%) |
Apr 29, 2022 | 139.10 | 139.26 | 135.69 | 135.97 | 1,034,994 | -3.39(-2.43%) |
Apr 28, 2022 | 138.27 | 140.05 | 137.53 | 139.36 | 810,053 | +1.44(+1.04%) |
Apr 27, 2022 | 135.86 | 138.79 | 135.62 | 137.92 | 995,097 | +2.42(+1.78%) |
Apr 26, 2022 | 135.29 | 138.57 | 134.29 | 135.50 | 1,460,380 | +1.23(+0.92%) |
Apr 25, 2022 | 135.07 | 135.50 | 132.87 | 134.27 | 866,612 | -0.76(-0.56%) |
Apr 22, 2022 | 137.55 | 137.89 | 134.92 | 135.03 | 749,762 | -2.32(-1.69%) |
Apr 21, 2022 | 139.05 | 140.04 | 136.93 | 137.35 | 898,529 | -0.59(-0.43%) |
Apr 20, 2022 | 137.29 | 138.55 | 136.54 | 137.94 | 1,258,344 | +1.58(+1.16%) |
Apr 19, 2022 | 136.56 | 137.45 | 135.50 | 136.36 | 1,139,262 | +0.01(+0.01%) |
Apr 18, 2022 | 136.86 | 137.76 | 135.94 | 136.35 | 671,390 | -0.71(-0.52%) |
Apr 14, 2022 | 137.76 | 139.04 | 137.01 | 137.06 | 702,579 | -0.71(-0.51%) |
Apr 13, 2022 | 140.12 | 140.38 | 137.65 | 137.77 | 950,813 | -1.76(-1.26%) |
Apr 12, 2022 | 141.59 | 142.02 | 139.31 | 139.53 | 880,746 | -2.07(-1.46%) |
Apr 11, 2022 | 142.39 | 142.79 | 141.14 | 141.60 | 723,170 | -1.18(-0.83%) |
Apr 08, 2022 | 142.43 | 143.51 | 141.70 | 142.79 | 1,171,685 | +0.58(+0.41%) |
Apr 07, 2022 | 138.70 | 142.56 | 138.19 | 142.21 | 1,684,628 | +2.51(+1.80%) |
Apr 06, 2022 | 137.97 | 140.13 | 137.74 | 139.69 | 1,397,854 | +1.15(+0.83%) |
Apr 05, 2022 | 138.55 | 140.69 | 138.22 | 138.54 | 725,068 | +0.12(+0.09%) |
Apr 04, 2022 | 137.38 | 138.81 | 136.89 | 138.42 | 997,706 | +0.72(+0.52%) |
Apr 01, 2022 | 137.54 | 138.42 | 136.53 | 137.70 | 1,004,493 | +0.03(+0.02%) |
Mar 31, 2022 | 137.73 | 139.17 | 137.67 | 137.67 | 1,199,283 | +0.01(+0.01%) |
Mar 30, 2022 | 136.26 | 137.76 | 135.98 | 137.66 | 648,050 | +1.34(+0.98%) |
Mar 29, 2022 | 136.11 | 136.92 | 134.92 | 136.32 | 910,313 | +0.96(+0.71%) |
Mar 28, 2022 | 132.87 | 135.68 | 132.59 | 135.37 | 725,239 | +2.44(+1.84%) |
Mar 25, 2022 | 132.29 | 133.09 | 131.92 | 132.92 | 615,394 | +1.11(+0.85%) |
Mar 24, 2022 | 132.93 | 132.99 | 131.08 | 131.81 | 1,310,015 | -0.65(-0.49%) |
Mar 23, 2022 | 133.01 | 134.06 | 132.20 | 132.46 | 903,644 | -0.84(-0.63%) |
Mar 22, 2022 | 135.47 | 135.50 | 133.02 | 133.30 | 859,247 | -1.88(-1.39%) |
Mar 21, 2022 | 135.76 | 136.34 | 134.51 | 135.18 | 781,242 | -0.92(-0.67%) |
Mar 18, 2022 | 134.88 | 136.38 | 133.74 | 136.10 | 1,276,451 | +0.34(+0.25%) |
Mar 17, 2022 | 133.97 | 135.82 | 133.97 | 135.75 | 1,286,667 | +2.09(+1.56%) |
Mar 16, 2022 | 134.46 | 135.82 | 132.02 | 133.66 | 1,545,187 | -0.29(-0.22%) |
Mar 15, 2022 | 133.64 | 134.86 | 132.87 | 133.96 | 2,034,684 | +1.27(+0.96%) |
Mar 14, 2022 | 132.93 | 133.31 | 131.89 | 132.69 | 1,657,026 | +0.41(+0.31%) |
Mar 11, 2022 | 132.54 | 133.25 | 132.09 | 132.27 | 1,122,123 | +0.53(+0.40%) |
Mar 10, 2022 | 129.22 | 131.79 | 131.74 | 1,121,049 | +1.53(+1.17%) | |
Mar 09, 2022 | 128.05 | 130.96 | 127.79 | 130.21 | 1,120,755 | +2.93(+2.30%) |
Mar 08, 2022 | 130.40 | 131.80 | 127.25 | 127.29 | 2,096,666 | -4.52(-3.43%) |
Mar 07, 2022 | 132.79 | 134.12 | 131.23 | 131.81 | 2,078,244 | -1.06(-0.80%) |
Mar 04, 2022 | 128.13 | 133.16 | 128.00 | 132.87 | 1,626,690 | +3.98(+3.09%) |
Mar 03, 2022 | 127.52 | 129.40 | 127.10 | 128.89 | 905,860 | +2.12(+1.67%) |
Mar 02, 2022 | 124.25 | 127.17 | 123.66 | 126.77 | 1,112,150 | +2.79(+2.25%) |
Mar 01, 2022 | 121.89 | 124.12 | 121.69 | 123.98 | 1,416,727 | +2.51(+2.07%) |
Feb 28, 2022 | 121.25 | 122.28 | 120.66 | 121.47 | 1,125,416 | -0.51(-0.42%) |
Feb 25, 2022 | 119.42 | 122.11 | 119.70 | 121.98 | 1,496,388 | +2.43(+2.03%) |
Feb 24, 2022 | 114.82 | 119.90 | 113.86 | 119.55 | 1,827,662 | +2.82(+2.42%) |
Feb 23, 2022 | 119.17 | 119.51 | 116.42 | 116.73 | 1,470,594 | -1.91(-1.61%) |
Feb 22, 2022 | 118.68 | 119.56 | 118.18 | 118.64 | 1,806,614 | -0.38(-0.32%) |
Feb 18, 2022 | 119.02 | 0 | +0.53(+0.45%) | |||
Feb 17, 2022 | 117.30 | 120.96 | 117.30 | 118.49 | 1,841,940 | +0.92(+0.79%) |
Feb 16, 2022 | 117.24 | 118.20 | 116.32 | 117.57 | 1,301,394 | -0.08(-0.07%) |
Feb 15, 2022 | 118.48 | 118.81 | 117.14 | 117.64 | 1,587,941 | +0.19(+0.16%) |
Feb 14, 2022 | 118.25 | 118.65 | 116.58 | 117.46 | 2,681,740 | -1.21(-1.02%) |
Feb 11, 2022 | 120.55 | 120.89 | 117.88 | 118.67 | 1,432,894 | -1.61(-1.34%) |
Feb 10, 2022 | 120.29 | 122.33 | 119.94 | 120.28 | 947,617 | -1.69(-1.39%) |
Feb 09, 2022 | 120.93 | 122.80 | 120.93 | 121.97 | 972,744 | +2.07(+1.72%) |
Feb 08, 2022 | 119.99 | 120.67 | 119.77 | 119.91 | 1,515,955 | -0.27(-0.22%) |
Feb 07, 2022 | 120.64 | 121.71 | 120.05 | 120.17 | 1,021,029 | -0.84(-0.69%) |
Feb 04, 2022 | 121.28 | 121.96 | 120.47 | 121.01 | 749,011 | -0.70(-0.57%) |
Feb 03, 2022 | 123.37 | 121.47 | 121.71 | 1,407,033 | -2.24(-1.81%) | |
Feb 02, 2022 | 122.36 | 124.39 | 121.95 | 123.95 | 1,640,617 | +1.17(+0.95%) |
Feb 01, 2022 | 122.44 | 123.60 | 121.11 | 122.78 | 1,017,663 | +0.12(+0.10%) |
Jan 31, 2022 | 121.27 | 122.84 | 122.66 | 1,228,592 | +1.14(+0.94%) | |
Jan 28, 2022 | 119.39 | 121.58 | 118.96 | 121.52 | 1,554,172 | +2.02(+1.69%) |
Jan 27, 2022 | 120.90 | 122.08 | 119.28 | 119.50 | 1,410,478 | -1.08(-0.90%) |
Jan 26, 2022 | 120.73 | 122.60 | 119.94 | 120.59 | 1,497,679 | +0.70(+0.58%) |
Jan 25, 2022 | 120.59 | 121.31 | 118.50 | 119.89 | 1,579,766 | -1.40(-1.15%) |
Jan 24, 2022 | 119.54 | 121.69 | 117.49 | 121.28 | 1,711,726 | +0.59(+0.49%) |
Jan 21, 2022 | 120.93 | 123.05 | 120.02 | 120.69 | 1,542,548 | -0.35(-0.29%) |
Jan 20, 2022 | 123.38 | 124.36 | 120.96 | 121.05 | 709,008 | -1.45(-1.18%) |
Jan 19, 2022 | 122.68 | 123.71 | 121.54 | 122.49 | 928,408 | +0.22(+0.18%) |
Jan 18, 2022 | 122.79 | 122.79 | 121.08 | 122.28 | 1,029,139 | -1.29(-1.04%) |
Jan 14, 2022 | 123.57 | 0 | -2.00(-1.59%) | |||
Jan 13, 2022 | 127.35 | 127.38 | 125.38 | 125.56 | 1,004,876 | -1.37(-1.08%) |
Jan 12, 2022 | 127.33 | 127.89 | 125.44 | 126.93 | 1,750,231 | +0.18(+0.14%) |
Jan 11, 2022 | 126.24 | 127.08 | 124.58 | 126.75 | 1,257,151 | +0.93(+0.74%) |
Jan 10, 2022 | 127.46 | 127.59 | 124.74 | 125.82 | 1,346,428 | -2.29(-1.79%) |
Jan 07, 2022 | 128.92 | 129.49 | 127.59 | 128.11 | 923,402 | -0.92(-0.71%) |
Jan 06, 2022 | 127.32 | 129.91 | 127.28 | 129.03 | 815,527 | +0.98(+0.77%) |
Jan 05, 2022 | 131.23 | 131.61 | 128.02 | 128.04 | 1,211,171 | -3.74(-2.84%) |
Jan 04, 2022 | 133.05 | 133.21 | 131.69 | 131.78 | 1,129,810 | -0.09(-0.07%) |
Jan 03, 2022 | 133.90 | 134.12 | 129.98 | 131.87 | 735,089 | -2.17(-1.62%) |
Dec 31, 2021 | 133.41 | 134.84 | 133.37 | 134.04 | 572,973 | +0.67(+0.50%) |
Dec 30, 2021 | 134.47 | 134.69 | 133.34 | 133.37 | 411,748 | -0.55(-0.41%) |
Dec 29, 2021 | 132.50 | 134.11 | 132.10 | 133.92 | 441,118 | +1.26(+0.95%) |
Dec 28, 2021 | 132.90 | 133.62 | 132.48 | 132.66 | 400,608 | -0.12(-0.09%) |
Dec 27, 2021 | 130.35 | 133.24 | 130.09 | 132.78 | 624,742 | +2.75(+2.12%) |
Dec 23, 2021 | 129.01 | 130.56 | 128.76 | 130.03 | 653,960 | +1.64(+1.28%) |
Dec 22, 2021 | 126.93 | 128.40 | 126.91 | 128.39 | 944,615 | +1.38(+1.08%) |
Dec 21, 2021 | 127.16 | 127.39 | 125.91 | 127.01 | 1,682,253 | +0.61(+0.48%) |
Dec 20, 2021 | 127.20 | 127.95 | 124.52 | 126.40 | 1,247,207 | -1.72(-1.34%) |
Dec 17, 2021 | 128.66 | 130.36 | 127.72 | 128.12 | 1,487,024 | -1.99(-1.53%) |
Dec 16, 2021 | 130.58 | 132.04 | 129.78 | 130.11 | 2,268,237 | +0.44(+0.34%) |
Dec 15, 2021 | 128.93 | 130.20 | 128.86 | 129.66 | 1,092,047 | +0.68(+0.53%) |
Dec 14, 2021 | 129.46 | 130.09 | 128.51 | 128.99 | 881,729 | -0.68(-0.52%) |
Dec 13, 2021 | 130.69 | 131.37 | 129.43 | 129.66 | 1,075,804 | -0.85(-0.65%) |
Dec 10, 2021 | 131.03 | 131.43 | 129.91 | 130.51 | 913,245 | +0.05(+0.04%) |
Dec 09, 2021 | 131.74 | 132.82 | 130.46 | 130.46 | 657,161 | -1.27(-0.96%) |
Dec 08, 2021 | 133.20 | 133.20 | 131.26 | 131.73 | 895,203 | -1.38(-1.03%) |
Dec 07, 2021 | 134.23 | 134.56 | 132.97 | 133.11 | 598,462 | +0.23(+0.17%) |
Dec 06, 2021 | 132.90 | 132.99 | 131.85 | 132.88 | 829,348 | +1.23(+0.93%) |
Dec 03, 2021 | 133.54 | 134.19 | 130.99 | 131.65 | 729,711 | -1.65(-1.24%) |
Dec 02, 2021 | 130.25 | 134.05 | 130.25 | 133.30 | 658,879 | +3.14(+2.41%) |
Dec 01, 2021 | 132.19 | 134.24 | 130.16 | 130.17 | 576,362 | -0.72(-0.55%) |
Nov 30, 2021 | 134.42 | 135.22 | 130.53 | 130.88 | 1,598,794 | -4.06(-3.01%) |
Nov 29, 2021 | 132.66 | 135.68 | 131.88 | 134.95 | 673,512 | +2.93(+2.22%) |
Nov 26, 2021 | 133.18 | 134.74 | 131.72 | 132.02 | 340,454 | -3.02(-2.24%) |
Nov 24, 2021 | 134.26 | 135.09 | 133.40 | 135.04 | 363,479 | +0.28(+0.20%) |
Nov 23, 2021 | 134.08 | 135.16 | 134.07 | 134.76 | 453,848 | +0.19(+0.14%) |
Nov 22, 2021 | 135.60 | 135.96 | 134.57 | 134.57 | 471,261 | -0.71(-0.52%) |
Nov 19, 2021 | 136.35 | 136.35 | 134.65 | 135.28 | 501,786 | -0.75(-0.55%) |
Nov 18, 2021 | 135.95 | 136.33 | 135.91 | 136.03 | 515,006 | +0.28(+0.20%) |
Nov 17, 2021 | 134.44 | 135.81 | 134.02 | 135.75 | 771,689 | +1.59(+1.19%) |
Nov 16, 2021 | 134.04 | 134.79 | 133.41 | 134.16 | 908,881 | +0.50(+0.37%) |
Nov 15, 2021 | 133.54 | 133.90 | 132.97 | 133.66 | 910,340 | +0.13(+0.10%) |
Nov 12, 2021 | 133.30 | 134.02 | 132.92 | 133.53 | 561,242 | +0.26(+0.19%) |
Nov 11, 2021 | 133.28 | 133.31 | 132.20 | 133.28 | 586,851 | +0.06(+0.04%) |
Nov 10, 2021 | 131.58 | 133.22 | 770,779 | +1.47(+1.11%) | ||
Nov 09, 2021 | 132.30 | 132.74 | 131.74 | 131.75 | 696,289 | -0.76(-0.57%) |
Nov 08, 2021 | 132.24 | 133.70 | 131.86 | 132.51 | 597,010 | +0.51(+0.39%) |
Nov 05, 2021 | 133.82 | 133.82 | 131.74 | 132.00 | 479,470 | -1.73(-1.29%) |
Nov 04, 2021 | 132.22 | 133.75 | 131.91 | 133.72 | 545,225 | +1.53(+1.16%) |
Nov 03, 2021 | 135.28 | 135.73 | 132.03 | 132.19 | 940,432 | -3.02(-2.24%) |
Nov 02, 2021 | 134.00 | 135.34 | 133.32 | 135.22 | 783,472 | +1.70(+1.27%) |
Nov 01, 2021 | 133.58 | 133.45 | 132.48 | 133.52 | 940,994 | -0.04(-0.03%) |
Oct 29, 2021 | 130.18 | 134.18 | 129.68 | 133.56 | 1,772,449 | +3.20(+2.46%) |
Oct 28, 2021 | 129.46 | 133.24 | 127.45 | 130.36 | 1,240,483 | +1.71(+1.33%) |
Oct 27, 2021 | 129.69 | 130.19 | 128.62 | 128.65 | 1,141,242 | -1.04(-0.80%) |
Oct 26, 2021 | 129.52 | 129.69 | 914,898 | +0.08(+0.06%) | ||
Oct 25, 2021 | 131.48 | 131.91 | 129.49 | 129.61 | 624,052 | -2.18(-1.65%) |
Oct 22, 2021 | 130.94 | 131.96 | 130.49 | 131.79 | 660,913 | +1.24(+0.95%) |
Oct 21, 2021 | 128.87 | 130.58 | 128.81 | 130.55 | 820,761 | +1.91(+1.49%) |
Oct 20, 2021 | 128.12 | 129.13 | 128.02 | 128.64 | 713,352 | +0.70(+0.54%) |
Oct 19, 2021 | 128.08 | 128.56 | 127.35 | 127.94 | 802,024 | +0.22(+0.17%) |
Oct 18, 2021 | 126.94 | 127.83 | 126.30 | 127.72 | 440,883 | +0.36(+0.29%) |
Oct 15, 2021 | 129.72 | 129.84 | 127.26 | 127.36 | 563,836 | -1.24(-0.96%) |
Oct 14, 2021 | 127.16 | 128.75 | 127.16 | 128.60 | 505,848 | +2.40(+1.90%) |
Oct 13, 2021 | 126.36 | 127.39 | 125.53 | 126.20 | 618,973 | +0.72(+0.57%) |
Oct 12, 2021 | 126.38 | 126.80 | 125.41 | 125.49 | 629,628 | -0.18(-0.14%) |
Oct 11, 2021 | 125.97 | 126.88 | 125.66 | 125.66 | 341,040 | -0.39(-0.31%) |
Oct 08, 2021 | 125.65 | 126.51 | 125.07 | 126.06 | 402,323 | +0.43(+0.34%) |
Oct 07, 2021 | 124.25 | 125.92 | 124.25 | 125.62 | 957,911 | +2.15(+1.74%) |
Oct 06, 2021 | 121.87 | 123.53 | 121.67 | 123.47 | 559,871 | +0.91(+0.75%) |
Oct 05, 2021 | 122.38 | 123.05 | 121.69 | 122.56 | 750,202 | +0.50(+0.41%) |
Oct 04, 2021 | 123.64 | 124.35 | 121.33 | 122.06 | 760,998 | -1.76(-1.42%) |