Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 123.38 | 125.95 | 123.11 | 125.66 | 2,604,013 | +2.56(+2.08%) |
Nov 29, 2022 | 123.14 | 123.84 | 122.58 | 123.10 | 2,379,903 | -0.40(-0.32%) |
Nov 28, 2022 | 123.33 | 124.10 | 123.10 | 123.50 | 1,551,143 | -0.08(-0.06%) |
Nov 25, 2022 | 122.92 | 124.52 | 122.46 | 123.58 | 909,385 | +0.59(+0.48%) |
Nov 23, 2022 | 122.67 | 123.17 | 121.47 | 122.99 | 1,925,939 | +1.52(+1.25%) |
Nov 22, 2022 | 120.99 | 121.84 | 120.63 | 121.47 | 1,550,184 | +0.89(+0.74%) |
Nov 21, 2022 | 121.27 | 121.30 | 119.33 | 120.57 | 1,667,377 | -0.57(-0.47%) |
Nov 18, 2022 | 120.78 | 121.89 | 119.70 | 121.14 | 3,070,805 | +1.79(+1.50%) |
Nov 17, 2022 | 119.43 | 120.16 | 118.46 | 119.36 | 2,193,913 | -1.16(-0.96%) |
Nov 16, 2022 | 119.94 | 121.97 | 119.94 | 120.51 | 2,321,323 | +0.63(+0.53%) |
Nov 15, 2022 | 119.95 | 120.83 | 119.16 | 119.88 | 1,171,964 | +0.69(+0.58%) |
Nov 14, 2022 | 120.05 | 120.95 | 119.14 | 119.19 | 1,725,629 | -0.71(-0.59%) |
Nov 11, 2022 | 121.31 | 121.31 | 119.39 | 119.90 | 1,923,760 | -0.78(-0.64%) |
Nov 10, 2022 | 121.43 | 121.48 | 119.78 | 120.68 | 2,787,738 | +2.02(+1.70%) |
Nov 09, 2022 | 118.55 | 119.51 | 118.05 | 118.66 | 1,491,452 | -0.32(-0.27%) |
Nov 08, 2022 | 119.24 | 119.66 | 118.31 | 118.98 | 1,939,275 | -0.13(-0.11%) |
Nov 07, 2022 | 118.12 | 120.06 | 118.12 | 119.10 | 1,967,314 | +0.71(+0.60%) |
Nov 04, 2022 | 117.78 | 119.02 | 116.91 | 118.39 | 2,931,657 | +2.22(+1.91%) |
Nov 03, 2022 | 113.70 | 117.28 | 112.96 | 116.18 | 2,619,210 | +2.07(+1.81%) |
Nov 02, 2022 | 116.86 | 116.93 | 113.47 | 114.11 | 2,616,575 | -0.76(-0.66%) |
Nov 01, 2022 | 115.70 | 116.04 | 114.25 | 114.86 | 2,429,194 | -0.10(-0.08%) |
Oct 31, 2022 | 114.31 | 116.14 | 113.16 | 114.96 | 2,256,361 | +0.36(+0.31%) |
Oct 28, 2022 | 110.96 | 115.26 | 110.92 | 114.60 | 2,534,578 | +3.86(+3.49%) |
Oct 27, 2022 | 110.40 | 111.40 | 109.74 | 110.74 | 2,330,600 | +1.59(+1.46%) |
Oct 26, 2022 | 108.63 | 110.87 | 108.32 | 109.15 | 1,452,588 | +1.00(+0.93%) |
Oct 25, 2022 | 106.13 | 108.58 | 105.01 | 108.15 | 2,393,115 | +2.40(+2.27%) |
Oct 24, 2022 | 107.87 | 108.00 | 104.70 | 105.75 | 2,764,930 | -2.20(-2.04%) |
Oct 21, 2022 | 106.40 | 108.30 | 105.75 | 107.94 | 1,785,409 | +1.33(+1.25%) |
Oct 20, 2022 | 107.54 | 108.03 | 106.36 | 106.61 | 997,109 | -0.77(-0.72%) |
Oct 19, 2022 | 107.70 | 108.95 | 106.41 | 107.38 | 1,308,976 | -1.00(-0.92%) |
Oct 18, 2022 | 108.74 | 109.17 | 106.92 | 108.38 | 1,345,743 | +1.46(+1.36%) |
Oct 17, 2022 | 105.56 | 107.46 | 105.54 | 106.92 | 1,657,102 | +3.12(+3.01%) |
Oct 14, 2022 | 107.55 | 108.41 | 103.69 | 103.80 | 1,512,751 | -2.83(-2.65%) |
Oct 13, 2022 | 101.24 | 107.52 | 101.07 | 106.63 | 1,913,452 | +4.02(+3.92%) |
Oct 12, 2022 | 102.08 | 103.32 | 101.46 | 102.61 | 1,966,062 | +0.28(+0.28%) |
Oct 11, 2022 | 104.30 | 104.34 | 102.10 | 102.32 | 2,664,486 | -2.47(-2.36%) |
Oct 10, 2022 | 106.30 | 106.39 | 104.37 | 104.79 | 1,092,292 | -1.11(-1.05%) |
Oct 07, 2022 | 106.44 | 106.45 | 104.99 | 105.90 | 1,791,886 | -1.16(-1.08%) |
Oct 06, 2022 | 109.02 | 109.49 | 106.98 | 107.06 | 1,167,659 | -2.15(-1.97%) |
Oct 05, 2022 | 107.65 | 109.91 | 107.45 | 109.21 | 1,223,211 | +0.89(+0.83%) |
Oct 04, 2022 | 107.54 | 108.98 | 107.14 | 108.31 | 1,733,074 | +2.24(+2.11%) |
Oct 03, 2022 | 104.49 | 106.92 | 103.21 | 106.08 | 1,912,027 | +2.69(+2.60%) |
Sep 30, 2022 | 104.31 | 105.58 | 103.38 | 103.38 | 1,848,798 | -0.84(-0.81%) |
Sep 29, 2022 | 104.56 | 104.89 | 103.46 | 104.23 | 1,463,651 | -0.89(-0.84%) |
Sep 28, 2022 | 105.00 | 105.66 | 103.34 | 105.11 | 2,439,845 | +0.34(+0.32%) |
Sep 27, 2022 | 107.00 | 107.36 | 104.15 | 104.77 | 1,456,228 | -1.35(-1.27%) |
Sep 26, 2022 | 107.67 | 107.90 | 105.74 | 106.12 | 1,489,218 | -1.45(-1.35%) |
Sep 23, 2022 | 107.05 | 108.00 | 106.40 | 107.57 | 1,387,682 | -0.14(-0.13%) |
Sep 22, 2022 | 108.77 | 108.77 | 107.53 | 107.71 | 1,552,122 | -1.73(-1.58%) |
Sep 21, 2022 | 112.48 | 114.03 | 109.39 | 109.44 | 1,916,117 | -2.61(-2.33%) |
Sep 20, 2022 | 112.12 | 112.38 | 110.62 | 112.05 | 1,707,352 | -0.88(-0.78%) |
Sep 19, 2022 | 112.35 | 113.08 | 111.79 | 112.93 | 1,290,615 | +0.43(+0.38%) |
Sep 16, 2022 | 112.02 | 112.61 | 110.81 | 112.50 | 2,153,890 | +0.55(+0.49%) |
Sep 15, 2022 | 111.47 | 112.82 | 111.08 | 111.96 | 1,746,328 | +0.33(+0.30%) |
Sep 14, 2022 | 110.62 | 112.67 | 110.58 | 111.63 | 1,626,962 | +1.21(+1.09%) |
Sep 13, 2022 | 111.80 | 112.38 | 110.25 | 110.42 | 1,686,848 | -3.58(-3.14%) |
Sep 12, 2022 | 114.39 | 115.35 | 113.66 | 114.00 | 2,074,970 | +1.14(+1.01%) |
Sep 09, 2022 | 113.47 | 113.50 | 111.93 | 112.86 | 1,661,646 | -0.26(-0.23%) |
Sep 08, 2022 | 111.75 | 113.75 | 111.63 | 113.12 | 1,562,928 | +1.01(+0.90%) |
Sep 07, 2022 | 110.27 | 112.14 | 110.27 | 112.11 | 1,880,833 | +2.68(+2.45%) |
Sep 06, 2022 | 110.20 | 110.78 | 108.74 | 109.43 | 2,172,226 | -0.17(-0.16%) |
Sep 02, 2022 | 111.65 | 111.65 | 109.18 | 109.61 | 1,652,750 | -1.48(-1.33%) |
Sep 01, 2022 | 107.64 | 111.14 | 107.47 | 111.08 | 1,934,920 | +2.94(+2.71%) |
Aug 31, 2022 | 108.13 | 109.23 | 107.82 | 108.15 | 2,051,282 | +0.45(+0.42%) |
Aug 30, 2022 | 109.34 | 109.62 | 107.48 | 107.70 | 1,265,905 | -1.39(-1.27%) |
Aug 29, 2022 | 108.70 | 109.66 | 108.19 | 109.09 | 1,515,044 | +0.05(+0.04%) |
Aug 26, 2022 | 113.29 | 113.67 | 108.93 | 109.04 | 1,586,737 | -3.98(-3.52%) |
Aug 25, 2022 | 111.25 | 113.08 | 110.86 | 113.02 | 1,272,182 | +2.08(+1.87%) |
Aug 24, 2022 | 110.98 | 111.50 | 110.50 | 110.94 | 1,343,851 | -0.04(-0.04%) |
Aug 23, 2022 | 111.04 | 111.48 | 110.67 | 110.98 | 1,668,009 | -0.03(-0.03%) |
Aug 22, 2022 | 111.64 | 112.20 | 110.57 | 111.00 | 1,587,162 | -1.85(-1.64%) |
Aug 19, 2022 | 113.94 | 114.15 | 112.57 | 112.85 | 1,419,463 | -1.26(-1.10%) |
Aug 18, 2022 | 114.62 | 114.87 | 113.40 | 114.11 | 1,727,847 | -1.12(-0.97%) |
Aug 17, 2022 | 113.73 | 115.68 | 113.73 | 115.23 | 1,839,622 | +0.07(+0.06%) |
Aug 16, 2022 | 113.62 | 115.48 | 113.62 | 115.17 | 1,644,976 | +0.77(+0.68%) |
Aug 15, 2022 | 114.00 | 114.57 | 113.63 | 114.39 | 3,496,831 | +0.08(+0.07%) |
Aug 12, 2022 | 113.97 | 114.80 | 113.67 | 114.31 | 1,703,699 | +0.44(+0.38%) |
Aug 11, 2022 | 116.33 | 116.55 | 113.39 | 113.88 | 1,757,815 | -1.42(-1.23%) |
Aug 10, 2022 | 114.73 | 115.51 | 114.46 | 115.30 | 1,532,209 | +2.18(+1.92%) |
Aug 09, 2022 | 114.60 | 114.60 | 112.63 | 113.12 | 1,693,820 | -1.52(-1.32%) |
Aug 08, 2022 | 114.90 | 115.42 | 113.81 | 114.64 | 1,489,719 | +0.08(+0.07%) |
Aug 05, 2022 | 115.28 | 115.82 | 114.28 | 114.56 | 1,180,196 | -1.55(-1.33%) |
Aug 04, 2022 | 115.89 | 116.47 | 115.31 | 116.11 | 1,605,742 | +0.20(+0.18%) |
Aug 03, 2022 | 118.03 | 118.46 | 114.25 | 115.91 | 2,831,619 | -2.24(-1.90%) |
Aug 02, 2022 | 118.45 | 119.03 | 117.81 | 118.15 | 2,083,307 | -0.59(-0.50%) |
Aug 01, 2022 | 117.81 | 119.76 | 117.70 | 118.74 | 1,984,044 | +0.19(+0.16%) |
Jul 29, 2022 | 118.70 | 118.88 | 117.64 | 118.55 | 1,807,714 | -0.16(-0.14%) |
Jul 28, 2022 | 116.78 | 119.00 | 116.49 | 118.72 | 2,118,278 | +2.13(+1.83%) |
Jul 27, 2022 | 114.40 | 117.19 | 114.04 | 116.59 | 1,698,288 | +2.58(+2.27%) |
Jul 26, 2022 | 112.78 | 114.90 | 112.62 | 114.00 | 1,500,009 | +0.77(+0.68%) |
Jul 25, 2022 | 115.75 | 115.75 | 112.13 | 113.24 | 1,985,103 | -2.32(-2.01%) |
Jul 22, 2022 | 117.02 | 117.16 | 114.47 | 115.56 | 1,374,712 | -0.77(-0.67%) |
Jul 21, 2022 | 116.51 | 116.87 | 115.45 | 116.33 | 1,250,437 | -0.54(-0.46%) |
Jul 20, 2022 | 116.22 | 117.70 | 115.84 | 116.88 | 1,871,366 | +0.87(+0.75%) |
Jul 19, 2022 | 115.28 | 116.30 | 114.78 | 116.01 | 1,927,006 | +1.38(+1.21%) |
Jul 18, 2022 | 116.53 | 116.56 | 114.38 | 114.62 | 1,598,620 | +0.32(+0.28%) |
Jul 15, 2022 | 114.54 | 115.48 | 113.98 | 114.30 | 1,345,631 | +1.26(+1.11%) |
Jul 14, 2022 | 111.80 | 113.62 | 111.80 | 113.05 | 1,174,545 | -0.15(-0.14%) |
Jul 13, 2022 | 110.68 | 114.28 | 110.41 | 113.20 | 1,253,678 | +1.14(+1.02%) |
Jul 12, 2022 | 112.35 | 113.70 | 111.66 | 112.06 | 996,104 | -0.69(-0.61%) |
Jul 11, 2022 | 112.68 | 113.39 | 112.25 | 112.75 | 853,070 | -0.72(-0.63%) |
Jul 08, 2022 | 113.77 | 114.13 | 112.92 | 113.46 | 916,633 | -0.44(-0.39%) |
Jul 07, 2022 | 113.49 | 114.33 | 112.99 | 113.91 | 948,621 | +0.88(+0.78%) |
Jul 06, 2022 | 113.39 | 114.11 | 112.05 | 113.03 | 1,084,054 | -0.48(-0.43%) |
Jul 05, 2022 | 112.11 | 113.59 | 111.02 | 113.51 | 1,335,870 | +0.60(+0.53%) |
Jul 01, 2022 | 110.13 | 113.08 | 109.73 | 112.91 | 1,247,822 | +3.10(+2.82%) |
Jun 30, 2022 | 109.18 | 110.51 | 108.59 | 109.81 | 1,301,924 | -0.31(-0.28%) |
Jun 29, 2022 | 109.88 | 110.60 | 109.03 | 110.12 | 951,684 | +0.34(+0.31%) |
Jun 28, 2022 | 113.46 | 114.19 | 109.45 | 109.79 | 1,101,203 | -2.67(-2.37%) |
Jun 27, 2022 | 110.90 | 112.48 | 110.35 | 112.46 | 1,206,320 | +1.76(+1.59%) |
Jun 24, 2022 | 109.60 | 110.96 | 109.17 | 110.69 | 2,084,818 | +2.02(+1.86%) |
Jun 23, 2022 | 108.27 | 108.83 | 107.16 | 108.67 | 1,437,821 | +0.84(+0.78%) |
Jun 22, 2022 | 106.87 | 108.73 | 106.68 | 107.83 | 1,708,512 | -0.11(-0.10%) |
Jun 21, 2022 | 107.39 | 108.26 | 105.69 | 107.94 | 1,733,334 | +2.00(+1.89%) |
Jun 17, 2022 | 105.90 | 106.58 | 105.15 | 105.94 | 2,674,373 | +0.35(+0.33%) |
Jun 16, 2022 | 106.17 | 106.50 | 104.84 | 105.59 | 1,404,993 | -2.67(-2.47%) |
Jun 15, 2022 | 107.58 | 109.56 | 106.73 | 108.26 | 1,240,936 | +1.62(+1.52%) |
Jun 14, 2022 | 107.82 | 108.78 | 106.51 | 106.64 | 1,401,651 | -0.83(-0.77%) |
Jun 13, 2022 | 108.16 | 108.92 | 106.32 | 107.47 | 1,712,899 | -3.21(-2.90%) |
Jun 10, 2022 | 111.56 | 112.66 | 110.51 | 110.69 | 1,264,142 | -2.82(-2.48%) |
Jun 09, 2022 | 115.86 | 115.86 | 113.41 | 113.50 | 1,088,134 | -3.09(-2.65%) |
Jun 08, 2022 | 115.83 | 117.06 | 115.36 | 116.59 | 1,204,021 | +0.29(+0.25%) |
Jun 07, 2022 | 114.36 | 116.36 | 114.28 | 116.30 | 1,082,625 | +0.80(+0.70%) |
Jun 06, 2022 | 115.39 | 116.74 | 114.82 | 115.49 | 1,215,036 | +0.74(+0.64%) |
Jun 03, 2022 | 115.47 | 116.07 | 114.52 | 114.76 | 989,682 | -1.63(-1.40%) |
Jun 02, 2022 | 115.58 | 116.41 | 114.24 | 116.38 | 1,035,165 | +0.85(+0.74%) |
Jun 01, 2022 | 117.94 | 118.03 | 115.47 | 115.53 | 1,399,146 | -1.98(-1.69%) |
May 31, 2022 | 114.70 | 118.08 | 114.28 | 117.52 | 2,595,673 | +1.65(+1.42%) |
May 27, 2022 | 114.53 | 115.87 | 114.53 | 115.87 | 1,380,371 | +1.94(+1.71%) |
May 26, 2022 | 111.92 | 114.72 | 111.79 | 113.93 | 1,552,874 | +2.65(+2.38%) |
May 25, 2022 | 109.50 | 111.56 | 109.50 | 111.28 | 1,862,573 | +1.46(+1.33%) |
May 24, 2022 | 109.04 | 109.89 | 108.38 | 109.81 | 1,989,596 | +0.24(+0.22%) |
May 23, 2022 | 108.78 | 109.64 | 106.82 | 109.57 | 1,653,022 | +1.83(+1.70%) |
May 20, 2022 | 106.85 | 107.82 | 105.52 | 107.74 | 1,842,289 | +1.88(+1.77%) |
May 19, 2022 | 105.01 | 106.71 | 104.54 | 105.86 | 1,676,386 | +0.49(+0.47%) |
May 18, 2022 | 107.24 | 107.48 | 104.73 | 105.37 | 3,040,964 | -2.90(-2.68%) |
May 17, 2022 | 109.28 | 109.43 | 107.60 | 108.27 | 1,155,012 | +0.28(+0.26%) |
May 16, 2022 | 108.31 | 108.73 | 106.97 | 107.99 | 1,584,019 | -0.63(-0.58%) |
May 13, 2022 | 107.74 | 109.75 | 107.48 | 108.62 | 1,276,526 | +2.23(+2.10%) |
May 12, 2022 | 104.67 | 107.82 | 104.52 | 106.39 | 2,003,603 | +1.55(+1.48%) |
May 11, 2022 | 105.66 | 106.56 | 104.49 | 104.83 | 2,182,314 | -1.77(-1.66%) |
May 10, 2022 | 107.18 | 108.09 | 105.33 | 106.61 | 1,620,901 | +0.62(+0.58%) |
May 09, 2022 | 109.50 | 109.72 | 105.88 | 105.99 | 2,516,832 | -5.09(-4.58%) |
May 06, 2022 | 110.61 | 112.12 | 109.77 | 111.08 | 1,295,896 | -0.22(-0.20%) |
May 05, 2022 | 112.97 | 113.45 | 110.40 | 111.30 | 1,418,805 | -2.76(-2.42%) |
May 04, 2022 | 110.27 | 114.49 | 108.80 | 114.07 | 2,236,776 | +3.29(+2.97%) |
May 03, 2022 | 111.82 | 112.25 | 109.04 | 110.78 | 1,916,086 | -0.66(-0.60%) |
May 02, 2022 | 112.54 | 113.30 | 109.48 | 111.44 | 2,219,702 | -1.20(-1.07%) |
Apr 29, 2022 | 114.22 | 115.64 | 112.51 | 112.64 | 1,432,267 | -2.42(-2.10%) |
Apr 28, 2022 | 113.76 | 116.24 | 113.76 | 115.06 | 1,195,204 | +2.52(+2.24%) |
Apr 27, 2022 | 112.41 | 114.50 | 112.19 | 112.54 | 2,101,249 | +0.20(+0.18%) |
Apr 26, 2022 | 115.81 | 116.19 | 112.20 | 112.33 | 2,150,487 | -4.41(-3.78%) |
Apr 25, 2022 | 116.97 | 117.72 | 115.34 | 116.74 | 2,638,652 | -1.09(-0.92%) |
Apr 22, 2022 | 119.45 | 119.76 | 117.45 | 117.83 | 2,865,381 | -1.96(-1.64%) |
Apr 21, 2022 | 121.80 | 122.53 | 119.49 | 119.80 | 1,850,082 | -1.21(-1.00%) |
Apr 20, 2022 | 120.33 | 121.68 | 120.33 | 121.01 | 1,842,179 | +1.02(+0.85%) |
Apr 19, 2022 | 118.54 | 120.16 | 118.54 | 119.99 | 1,936,574 | +1.42(+1.19%) |
Apr 18, 2022 | 117.82 | 119.06 | 117.66 | 118.57 | 2,837,381 | +0.19(+0.16%) |
Apr 14, 2022 | 117.57 | 118.50 | 117.45 | 118.38 | 1,901,717 | +1.06(+0.90%) |
Apr 13, 2022 | 115.48 | 117.57 | 115.29 | 117.32 | 1,777,226 | +1.91(+1.65%) |
Apr 12, 2022 | 114.56 | 115.95 | 113.98 | 115.42 | 2,489,213 | +1.52(+1.34%) |
Apr 11, 2022 | 114.49 | 115.98 | 113.58 | 113.89 | 2,284,894 | -0.83(-0.72%) |
Apr 08, 2022 | 114.29 | 116.15 | 114.29 | 114.72 | 1,810,802 | -1.18(-1.02%) |
Apr 07, 2022 | 113.86 | 116.33 | 113.11 | 115.91 | 2,086,833 | +1.71(+1.50%) |
Apr 06, 2022 | 112.65 | 114.91 | 111.72 | 114.19 | 1,748,391 | +0.94(+0.83%) |
Apr 05, 2022 | 112.47 | 114.43 | 112.33 | 113.25 | 2,088,879 | -0.06(-0.05%) |
Apr 04, 2022 | 113.94 | 113.98 | 111.24 | 113.31 | 2,057,195 | -1.08(-0.94%) |
Apr 01, 2022 | 114.49 | 115.05 | 113.28 | 114.39 | 2,995,871 | +0.28(+0.24%) |
Mar 31, 2022 | 116.67 | 117.75 | 114.07 | 114.11 | 4,084,657 | -2.22(-1.91%) |
Mar 30, 2022 | 116.97 | 118.46 | 116.11 | 116.33 | 2,101,236 | -1.33(-1.13%) |
Mar 29, 2022 | 118.19 | 119.70 | 117.21 | 117.66 | 1,758,023 | +0.99(+0.85%) |
Mar 28, 2022 | 115.49 | 116.67 | 114.58 | 116.67 | 1,330,477 | +1.51(+1.31%) |
Mar 25, 2022 | 115.70 | 115.70 | 114.30 | 115.16 | 1,303,332 | -0.08(-0.07%) |
Mar 24, 2022 | 112.84 | 115.52 | 111.59 | 115.23 | 1,930,394 | +3.60(+3.22%) |
Mar 23, 2022 | 113.36 | 113.58 | 111.44 | 111.63 | 1,868,699 | -2.61(-2.28%) |
Mar 22, 2022 | 114.26 | 114.86 | 113.72 | 114.24 | 1,230,748 | +0.13(+0.11%) |
Mar 21, 2022 | 117.29 | 117.79 | 113.40 | 114.11 | 2,005,584 | -3.32(-2.83%) |
Mar 18, 2022 | 114.57 | 117.86 | 113.86 | 117.44 | 3,492,159 | +2.85(+2.49%) |
Mar 17, 2022 | 114.21 | 114.61 | 113.53 | 114.59 | 1,540,994 | -0.50(-0.44%) |
Mar 16, 2022 | 112.44 | 115.14 | 112.17 | 115.09 | 2,236,281 | +4.72(+4.27%) |
Mar 15, 2022 | 110.50 | 112.12 | 109.98 | 110.37 | 1,735,072 | +1.18(+1.08%) |
Mar 14, 2022 | 110.98 | 111.85 | 107.46 | 109.19 | 3,546,558 | -2.73(-2.44%) |
Mar 11, 2022 | 112.39 | 113.95 | 111.82 | 111.92 | 2,161,159 | +0.42(+0.38%) |
Mar 10, 2022 | 110.23 | 111.61 | 109.78 | 111.50 | 2,543,391 | -0.19(-0.17%) |
Mar 09, 2022 | 113.60 | 114.34 | 111.31 | 111.69 | 1,534,730 | +0.75(+0.68%) |
Mar 08, 2022 | 109.03 | 114.05 | 108.31 | 110.94 | 2,375,830 | +1.87(+1.71%) |
Mar 07, 2022 | 113.64 | 113.64 | 109.00 | 109.07 | 2,793,330 | -5.23(-4.57%) |
Mar 04, 2022 | 114.07 | 114.44 | 112.00 | 114.30 | 1,731,394 | -0.93(-0.81%) |
Mar 03, 2022 | 117.80 | 117.85 | 114.70 | 115.23 | 1,383,101 | -2.21(-1.89%) |
Mar 02, 2022 | 116.04 | 118.05 | 115.89 | 117.45 | 1,318,362 | +1.91(+1.65%) |
Mar 01, 2022 | 117.04 | 117.29 | 114.80 | 115.54 | 1,906,846 | -2.46(-2.09%) |
Feb 28, 2022 | 117.26 | 118.73 | 116.56 | 118.00 | 2,322,225 | -1.10(-0.92%) |
Feb 25, 2022 | 117.31 | 119.10 | 116.75 | 119.10 | 1,556,243 | +2.27(+1.94%) |
Feb 24, 2022 | 114.62 | 117.21 | 114.11 | 116.83 | 2,542,522 | -0.22(-0.19%) |
Feb 23, 2022 | 120.05 | 120.05 | 116.97 | 117.05 | 2,360,624 | -2.39(-2.00%) |
Feb 22, 2022 | 120.35 | 121.24 | 118.81 | 119.44 | 1,936,033 | -1.67(-1.37%) |
Feb 18, 2022 | 121.10 | 0 | +2.23(+1.88%) | |||
Feb 17, 2022 | 118.98 | 120.58 | 118.21 | 118.87 | 2,793,780 | +0.67(+0.57%) |
Feb 16, 2022 | 117.53 | 118.49 | 116.73 | 118.20 | 2,267,236 | +0.34(+0.28%) |
Feb 15, 2022 | 117.65 | 118.89 | 117.24 | 117.86 | 4,327,573 | +1.53(+1.32%) |
Feb 14, 2022 | 117.14 | 117.80 | 115.50 | 116.33 | 2,776,239 | -0.64(-0.55%) |
Feb 11, 2022 | 119.14 | 120.07 | 116.43 | 116.97 | 3,057,085 | -1.99(-1.68%) |
Feb 10, 2022 | 120.75 | 121.93 | 118.58 | 118.96 | 2,273,559 | -3.40(-2.78%) |
Feb 09, 2022 | 122.57 | 127.19 | 121.90 | 122.36 | 3,864,429 | +2.62(+2.18%) |
Feb 08, 2022 | 120.14 | 120.65 | 118.73 | 119.75 | 2,444,394 | -0.11(-0.09%) |
Feb 07, 2022 | 119.97 | 121.36 | 119.36 | 119.86 | 1,739,142 | -0.18(-0.15%) |
Feb 04, 2022 | 119.18 | 121.07 | 118.29 | 120.04 | 1,441,293 | -0.08(-0.06%) |
Feb 03, 2022 | 119.32 | 121.83 | 120.11 | 1,223,728 | +0.15(+0.13%) | |
Feb 02, 2022 | 118.62 | 120.30 | 118.39 | 119.96 | 1,711,767 | +1.54(+1.30%) |
Feb 01, 2022 | 119.84 | 120.00 | 117.41 | 118.42 | 1,549,907 | -1.52(-1.27%) |
Jan 31, 2022 | 117.06 | 120.25 | 119.94 | 2,519,381 | +2.81(+2.40%) | |
Jan 28, 2022 | 115.21 | 117.08 | 113.49 | 117.13 | 3,616,814 | +2.32(+2.02%) |
Jan 27, 2022 | 116.13 | 116.74 | 114.14 | 114.81 | 2,797,381 | -0.31(-0.27%) |
Jan 26, 2022 | 117.00 | 118.32 | 114.51 | 115.12 | 2,043,981 | -1.83(-1.56%) |
Jan 25, 2022 | 119.35 | 119.78 | 116.66 | 116.95 | 2,783,277 | -4.11(-3.40%) |
Jan 24, 2022 | 117.55 | 121.27 | 116.58 | 121.06 | 3,054,892 | +2.01(+1.69%) |
Jan 21, 2022 | 119.16 | 120.52 | 118.25 | 119.05 | 2,222,835 | -0.89(-0.74%) |
Jan 20, 2022 | 119.94 | 120.07 | 118.34 | 119.94 | 3,057,115 | +0.64(+0.54%) |
Jan 19, 2022 | 121.52 | 121.76 | 119.13 | 119.30 | 2,191,416 | -1.80(-1.49%) |
Jan 18, 2022 | 120.75 | 121.45 | 120.20 | 121.10 | 1,438,438 | -0.65(-0.53%) |
Jan 14, 2022 | 121.75 | 0 | -1.68(-1.36%) | |||
Jan 13, 2022 | 123.88 | 124.22 | 123.12 | 123.43 | 1,740,090 | -0.33(-0.26%) |
Jan 12, 2022 | 125.63 | 125.87 | 123.25 | 123.75 | 2,649,718 | -1.45(-1.16%) |
Jan 11, 2022 | 127.56 | 127.78 | 125.04 | 125.20 | 2,444,091 | -2.68(-2.10%) |
Jan 10, 2022 | 129.13 | 129.13 | 126.70 | 127.89 | 1,676,965 | -1.81(-1.40%) |
Jan 07, 2022 | 130.66 | 131.39 | 129.67 | 129.70 | 870,065 | -1.50(-1.15%) |
Jan 06, 2022 | 130.32 | 131.88 | 129.63 | 131.20 | 900,020 | +1.34(+1.03%) |
Jan 05, 2022 | 131.76 | 132.23 | 129.79 | 129.86 | 1,020,646 | -1.67(-1.27%) |
Jan 04, 2022 | 131.45 | 132.47 | 130.60 | 131.53 | 976,737 | +0.70(+0.53%) |
Jan 03, 2022 | 132.60 | 132.97 | 129.22 | 130.83 | 1,305,903 | -2.23(-1.68%) |
Dec 31, 2021 | 132.63 | 133.80 | 132.42 | 133.06 | 790,810 | +0.45(+0.34%) |
Dec 30, 2021 | 132.91 | 133.34 | 132.43 | 132.61 | 561,977 | -0.26(-0.19%) |
Dec 29, 2021 | 132.09 | 134.01 | 132.05 | 132.87 | 1,188,938 | +0.65(+0.49%) |
Dec 28, 2021 | 132.00 | 132.75 | 131.83 | 132.22 | 690,825 | -0.03(-0.02%) |
Dec 27, 2021 | 129.53 | 132.26 | 129.53 | 132.25 | 1,143,149 | +2.56(+1.97%) |
Dec 23, 2021 | 129.83 | 130.16 | 129.34 | 129.69 | 999,986 | +0.68(+0.53%) |
Dec 22, 2021 | 128.04 | 129.50 | 127.92 | 129.01 | 981,056 | +1.21(+0.94%) |
Dec 21, 2021 | 126.86 | 128.87 | 126.67 | 127.80 | 1,254,798 | +1.73(+1.37%) |
Dec 20, 2021 | 125.23 | 126.22 | 124.68 | 126.07 | 1,205,803 | -0.34(-0.27%) |
Dec 17, 2021 | 127.84 | 128.25 | 126.32 | 126.42 | 2,625,091 | -1.59(-1.24%) |
Dec 16, 2021 | 127.38 | 128.40 | 127.19 | 128.01 | 1,067,752 | +1.12(+0.88%) |
Dec 15, 2021 | 126.50 | 127.33 | 125.68 | 126.89 | 1,280,889 | +0.41(+0.33%) |
Dec 14, 2021 | 126.06 | 127.44 | 126.01 | 126.48 | 1,497,030 | -0.14(-0.11%) |
Dec 13, 2021 | 127.49 | 127.73 | 125.59 | 126.62 | 1,454,486 | -1.66(-1.29%) |
Dec 10, 2021 | 127.93 | 129.12 | 127.64 | 128.28 | 1,339,202 | +0.72(+0.56%) |
Dec 09, 2021 | 126.54 | 128.61 | 126.20 | 127.56 | 1,428,598 | +1.32(+1.05%) |
Dec 08, 2021 | 126.53 | 128.28 | 126.09 | 126.24 | 1,783,426 | +0.42(+0.34%) |
Dec 07, 2021 | 124.51 | 126.20 | 123.62 | 125.81 | 1,294,860 | +2.33(+1.89%) |
Dec 06, 2021 | 120.86 | 125.14 | 120.78 | 123.49 | 2,094,998 | +3.87(+3.24%) |
Dec 03, 2021 | 122.19 | 122.64 | 118.62 | 119.61 | 2,117,361 | -1.63(-1.34%) |
Dec 02, 2021 | 118.79 | 122.36 | 118.72 | 121.24 | 1,866,378 | +3.17(+2.69%) |